Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 91.89 | 92.16 | 90.95 | 92.01 | 92.01 | 28,959 |
Apr 24, 2024 | 94.11 | 94.13 | 92.62 | 93.41 | 93.41 | 70,600 |
Apr 24, 2024 | 1.422 Dividend | |||||
Apr 23, 2024 | 94.32 | 94.75 | 93.91 | 94.40 | 92.98 | 82,900 |
Apr 22, 2024 | 93.74 | 94.59 | 93.54 | 94.27 | 92.85 | 100,700 |
Apr 19, 2024 | 94.97 | 95.23 | 94.41 | 94.90 | 93.47 | 128,700 |
Apr 18, 2024 | 89.81 | 96.49 | 89.35 | 94.06 | 92.64 | 143,400 |
Apr 17, 2024 | 90.09 | 90.16 | 88.92 | 89.10 | 87.76 | 124,000 |
Apr 16, 2024 | 88.08 | 89.22 | 87.64 | 88.72 | 87.38 | 152,200 |
Apr 15, 2024 | 88.60 | 88.88 | 87.35 | 87.42 | 86.10 | 172,500 |
Apr 12, 2024 | 88.24 | 88.45 | 87.60 | 87.71 | 86.39 | 72,400 |
Apr 11, 2024 | 90.66 | 90.66 | 89.34 | 90.30 | 88.94 | 104,700 |
Apr 10, 2024 | 88.84 | 89.63 | 88.60 | 88.86 | 87.52 | 119,100 |
Apr 09, 2024 | 90.21 | 90.45 | 89.61 | 90.19 | 88.83 | 112,300 |
Apr 08, 2024 | 88.90 | 89.39 | 88.90 | 89.00 | 87.66 | 107,500 |
Apr 05, 2024 | 89.39 | 89.66 | 88.94 | 89.66 | 88.31 | 111,000 |
Apr 04, 2024 | 90.60 | 91.42 | 89.69 | 89.76 | 88.41 | 110,700 |
Apr 03, 2024 | 91.99 | 92.02 | 90.88 | 90.94 | 89.57 | 100,000 |
Apr 02, 2024 | 92.85 | 93.17 | 92.58 | 93.06 | 91.66 | 113,900 |
Apr 01, 2024 | 96.22 | 96.22 | 94.09 | 94.25 | 92.83 | 64,000 |
Mar 28, 2024 | 94.91 | 95.10 | 94.64 | 94.80 | 93.37 | 126,200 |
Mar 27, 2024 | 94.64 | 95.31 | 94.56 | 95.31 | 93.87 | 51,300 |
Mar 26, 2024 | 94.75 | 94.85 | 93.59 | 93.59 | 92.18 | 139,900 |
Mar 25, 2024 | 93.48 | 94.54 | 93.40 | 94.11 | 92.69 | 79,200 |
Mar 22, 2024 | 93.44 | 93.72 | 93.28 | 93.65 | 92.24 | 48,200 |
Mar 21, 2024 | 94.08 | 94.64 | 93.81 | 94.31 | 92.89 | 60,400 |
Mar 20, 2024 | 94.64 | 95.97 | 94.44 | 95.70 | 94.26 | 56,400 |
Mar 19, 2024 | 95.19 | 96.00 | 95.06 | 95.25 | 93.82 | 116,500 |
Mar 18, 2024 | 96.59 | 96.59 | 95.75 | 95.87 | 94.43 | 51,900 |
Mar 15, 2024 | 97.93 | 97.94 | 96.98 | 97.27 | 95.80 | 78,000 |
Mar 14, 2024 | 99.16 | 99.16 | 97.69 | 98.29 | 96.81 | 63,900 |
Mar 13, 2024 | 99.24 | 99.71 | 99.22 | 99.47 | 97.97 | 52,200 |
Mar 12, 2024 | 97.35 | 98.70 | 97.15 | 98.66 | 97.17 | 54,800 |
Mar 11, 2024 | 98.19 | 98.32 | 97.51 | 98.07 | 96.59 | 102,700 |
Mar 08, 2024 | 98.60 | 98.61 | 97.66 | 97.68 | 96.21 | 74,000 |
Mar 07, 2024 | 96.24 | 97.74 | 96.23 | 97.68 | 96.21 | 51,100 |
Mar 06, 2024 | 94.98 | 95.87 | 94.88 | 95.66 | 94.22 | 59,600 |
Mar 05, 2024 | 95.66 | 95.88 | 94.61 | 94.92 | 93.49 | 120,800 |
Mar 04, 2024 | 96.07 | 96.58 | 96.00 | 96.45 | 95.00 | 53,900 |
Mar 01, 2024 | 95.15 | 95.94 | 94.40 | 95.86 | 94.42 | 103,600 |
Feb 29, 2024 | 95.87 | 96.24 | 95.14 | 95.72 | 94.28 | 84,300 |
Feb 28, 2024 | 96.51 | 97.02 | 96.42 | 96.63 | 95.17 | 69,000 |
Feb 27, 2024 | 97.27 | 98.12 | 97.27 | 98.08 | 96.60 | 179,700 |
Feb 26, 2024 | 98.09 | 98.16 | 97.54 | 97.94 | 96.46 | 639,200 |
Feb 23, 2024 | 98.48 | 98.63 | 97.38 | 97.73 | 96.26 | 266,600 |
Feb 22, 2024 | 97.67 | 98.10 | 97.49 | 98.01 | 96.53 | 128,600 |
Feb 21, 2024 | 96.29 | 96.56 | 95.94 | 96.41 | 94.96 | 215,500 |
Feb 20, 2024 | 95.37 | 96.23 | 95.37 | 96.11 | 94.66 | 179,900 |
Feb 16, 2024 | 95.35 | 95.57 | 95.01 | 95.12 | 93.69 | 55,600 |
Feb 15, 2024 | 94.66 | 94.88 | 94.11 | 94.63 | 93.20 | 116,200 |
Feb 14, 2024 | 92.00 | 92.74 | 91.79 | 92.74 | 91.34 | 105,400 |
Feb 13, 2024 | 91.50 | 91.94 | 91.08 | 91.52 | 90.14 | 281,300 |
Feb 12, 2024 | 92.41 | 92.73 | 91.98 | 92.36 | 90.97 | 168,300 |
Feb 09, 2024 | 90.64 | 91.19 | 89.97 | 90.43 | 89.07 | 359,900 |
Feb 08, 2024 | 97.93 | 98.18 | 91.08 | 91.09 | 89.72 | 94,900 |
Feb 07, 2024 | 97.35 | 97.72 | 97.04 | 97.42 | 95.95 | 56,300 |
Feb 06, 2024 | 96.93 | 97.85 | 96.85 | 97.85 | 96.38 | 59,500 |
Feb 05, 2024 | 97.44 | 98.27 | 96.96 | 98.02 | 96.54 | 68,100 |
Feb 02, 2024 | 96.81 | 96.98 | 96.41 | 96.94 | 95.48 | 62,600 |
Feb 01, 2024 | 96.74 | 98.15 | 96.65 | 98.06 | 96.58 | 103,600 |
Jan 31, 2024 | 97.29 | 97.29 | 95.57 | 95.60 | 94.16 | 56,900 |
Jan 30, 2024 | 97.13 | 97.16 | 96.51 | 96.66 | 95.20 | 86,100 |
Jan 29, 2024 | 96.42 | 96.76 | 95.86 | 96.75 | 95.29 | 90,000 |
Jan 26, 2024 | 95.99 | 96.93 | 95.99 | 96.39 | 94.94 | 56,900 |
Jan 25, 2024 | 93.66 | 94.28 | 93.20 | 94.05 | 92.63 | 104,700 |
Jan 24, 2024 | 93.67 | 93.72 | 92.99 | 93.02 | 91.62 | 98,100 |
Jan 23, 2024 | 92.02 | 92.87 | 91.94 | 92.87 | 91.47 | 78,100 |
Jan 22, 2024 | 92.63 | 92.78 | 92.09 | 92.34 | 90.95 | 84,500 |
Jan 19, 2024 | 92.66 | 93.23 | 92.23 | 93.23 | 91.83 | 89,400 |
Jan 18, 2024 | 92.08 | 92.98 | 91.93 | 92.81 | 91.41 | 85,800 |
Jan 17, 2024 | 91.37 | 91.90 | 90.85 | 91.71 | 90.33 | 89,400 |
Jan 16, 2024 | 92.48 | 92.57 | 91.74 | 92.00 | 90.61 | 90,600 |
Jan 12, 2024 | 97.64 | 97.93 | 97.41 | 97.57 | 96.10 | 90,100 |
Jan 11, 2024 | 97.11 | 97.53 | 96.25 | 97.53 | 96.06 | 78,300 |
Jan 10, 2024 | 96.13 | 96.74 | 95.99 | 96.46 | 95.01 | 56,000 |
Jan 09, 2024 | 95.35 | 96.46 | 95.35 | 96.04 | 94.59 | 58,700 |
Jan 08, 2024 | 96.16 | 96.52 | 95.95 | 96.44 | 94.99 | 53,100 |
Jan 05, 2024 | 94.91 | 95.68 | 94.61 | 94.71 | 93.28 | 78,300 |
Jan 04, 2024 | 95.45 | 96.19 | 95.33 | 95.49 | 94.05 | 79,400 |
Jan 03, 2024 | 95.56 | 96.08 | 95.32 | 95.61 | 94.17 | 60,800 |
Jan 02, 2024 | 96.90 | 97.46 | 96.83 | 97.13 | 95.67 | 75,700 |
Dec 29, 2023 | 99.89 | 100.19 | 99.40 | 99.41 | 97.91 | 70,600 |
Dec 28, 2023 | 99.94 | 100.28 | 99.74 | 99.80 | 98.30 | 51,900 |
Dec 27, 2023 | 99.18 | 99.94 | 99.18 | 99.86 | 98.36 | 42,200 |
Dec 26, 2023 | 98.56 | 99.25 | 98.56 | 99.21 | 97.72 | 38,200 |
Dec 22, 2023 | 98.97 | 99.06 | 98.16 | 98.63 | 97.14 | 71,200 |
Dec 21, 2023 | 98.71 | 99.01 | 98.14 | 99.01 | 97.52 | 85,500 |
Dec 20, 2023 | 98.44 | 98.91 | 97.49 | 97.58 | 96.11 | 67,200 |
Dec 19, 2023 | 98.50 | 99.25 | 98.50 | 98.98 | 97.49 | 57,800 |
Dec 18, 2023 | 97.21 | 97.94 | 97.18 | 97.74 | 96.27 | 67,400 |
Dec 15, 2023 | 96.81 | 97.68 | 96.70 | 97.24 | 95.78 | 64,400 |
Dec 14, 2023 | 97.79 | 97.96 | 96.98 | 97.34 | 95.87 | 67,400 |
Dec 13, 2023 | 96.42 | 97.87 | 95.81 | 97.59 | 96.12 | 70,800 |
Dec 12, 2023 | 95.80 | 96.23 | 95.71 | 96.02 | 94.57 | 116,400 |
Dec 11, 2023 | 95.26 | 95.69 | 94.96 | 95.31 | 93.87 | 108,900 |
Dec 08, 2023 | 94.78 | 95.50 | 94.70 | 95.06 | 93.63 | 51,800 |
Dec 07, 2023 | 94.54 | 95.03 | 94.34 | 94.91 | 93.48 | 130,400 |
Dec 06, 2023 | 95.24 | 95.55 | 94.70 | 94.70 | 93.27 | 98,900 |
Dec 05, 2023 | 95.03 | 95.13 | 94.65 | 94.87 | 93.44 | 77,300 |
Dec 04, 2023 | 94.28 | 95.11 | 94.23 | 94.77 | 93.34 | 111,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |