Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 84.50 | 85.23 | 83.35 | 83.50 | 83.50 | 2,079,400 |
Apr 24, 2024 | 83.45 | 84.75 | 82.99 | 84.52 | 84.52 | 3,187,600 |
Apr 23, 2024 | 82.19 | 83.94 | 82.05 | 83.72 | 83.72 | 1,932,200 |
Apr 22, 2024 | 81.00 | 82.50 | 80.84 | 82.12 | 82.12 | 1,949,500 |
Apr 19, 2024 | 80.25 | 82.48 | 79.96 | 81.00 | 81.00 | 2,420,800 |
Apr 18, 2024 | 80.68 | 80.77 | 79.14 | 80.29 | 80.29 | 2,580,900 |
Apr 17, 2024 | 82.19 | 82.75 | 80.33 | 80.36 | 80.36 | 3,006,400 |
Apr 16, 2024 | 79.99 | 82.27 | 79.37 | 82.06 | 82.06 | 3,176,900 |
Apr 15, 2024 | 80.12 | 80.63 | 78.67 | 79.95 | 79.95 | 2,649,400 |
Apr 12, 2024 | 80.78 | 81.48 | 79.07 | 79.77 | 79.77 | 3,513,700 |
Apr 11, 2024 | 80.33 | 82.20 | 79.97 | 81.36 | 81.36 | 5,103,700 |
Apr 10, 2024 | 79.80 | 80.92 | 78.29 | 79.86 | 79.86 | 4,440,800 |
Apr 09, 2024 | 78.00 | 81.28 | 77.96 | 80.44 | 80.44 | 5,576,800 |
Apr 08, 2024 | 79.33 | 80.43 | 77.41 | 77.80 | 77.80 | 5,986,400 |
Apr 05, 2024 | 82.01 | 82.61 | 78.76 | 79.78 | 79.78 | 9,796,300 |
Apr 04, 2024 | 88.53 | 89.48 | 80.02 | 81.53 | 81.53 | 23,227,100 |
Apr 03, 2024 | 103.24 | 103.49 | 100.43 | 101.12 | 101.12 | 3,640,800 |
Apr 02, 2024 | 104.84 | 105.31 | 102.53 | 103.81 | 103.81 | 1,609,000 |
Apr 01, 2024 | 103.57 | 105.55 | 102.76 | 104.98 | 104.98 | 2,540,800 |
Mar 28, 2024 | 106.70 | 107.50 | 106.00 | 106.53 | 106.53 | 1,407,900 |
Mar 27, 2024 | 106.20 | 107.32 | 105.85 | 106.30 | 106.30 | 1,776,000 |
Mar 26, 2024 | 103.07 | 105.68 | 102.76 | 105.60 | 105.60 | 2,653,300 |
Mar 25, 2024 | 103.10 | 104.65 | 102.61 | 102.65 | 102.65 | 1,440,400 |
Mar 22, 2024 | 102.70 | 104.32 | 102.62 | 103.17 | 103.17 | 2,479,300 |
Mar 21, 2024 | 102.93 | 103.61 | 102.17 | 102.74 | 102.74 | 1,219,700 |
Mar 20, 2024 | 104.06 | 104.69 | 101.85 | 103.18 | 103.18 | 1,762,700 |
Mar 19, 2024 | 102.85 | 103.88 | 102.44 | 103.79 | 103.79 | 1,083,000 |
Mar 18, 2024 | 101.60 | 103.57 | 100.56 | 102.86 | 102.86 | 1,289,900 |
Mar 15, 2024 | 100.46 | 102.44 | 100.46 | 102.06 | 102.06 | 1,325,300 |
Mar 14, 2024 | 102.83 | 103.25 | 100.64 | 101.33 | 101.33 | 1,012,600 |
Mar 13, 2024 | 103.10 | 103.91 | 102.22 | 102.94 | 102.94 | 1,081,200 |
Mar 12, 2024 | 102.44 | 103.55 | 101.78 | 103.10 | 103.10 | 1,352,400 |
Mar 11, 2024 | 101.38 | 103.22 | 100.65 | 102.20 | 102.20 | 1,563,800 |
Mar 08, 2024 | 99.65 | 101.27 | 98.60 | 101.19 | 101.19 | 1,436,500 |
Mar 07, 2024 | 102.60 | 102.92 | 99.27 | 99.73 | 99.73 | 1,854,900 |
Mar 06, 2024 | 103.37 | 103.58 | 101.95 | 102.44 | 102.44 | 1,110,000 |
Mar 05, 2024 | 102.20 | 104.01 | 101.79 | 103.15 | 103.15 | 1,257,000 |
Mar 04, 2024 | 102.00 | 102.35 | 100.85 | 102.24 | 102.24 | 1,085,900 |
Mar 01, 2024 | 101.91 | 103.76 | 101.45 | 102.05 | 102.05 | 1,886,300 |
Feb 29, 2024 | 101.49 | 102.54 | 100.80 | 102.21 | 102.21 | 2,199,900 |
Feb 28, 2024 | 100.79 | 101.46 | 100.28 | 100.98 | 100.98 | 724,000 |
Feb 27, 2024 | 101.67 | 102.52 | 100.79 | 100.82 | 100.82 | 937,300 |
Feb 26, 2024 | 102.94 | 103.54 | 101.99 | 102.05 | 102.05 | 780,100 |
Feb 23, 2024 | 104.00 | 104.35 | 102.67 | 102.67 | 102.67 | 794,200 |
Feb 22, 2024 | 102.02 | 105.11 | 101.34 | 103.76 | 103.76 | 2,195,900 |
Feb 21, 2024 | 102.16 | 102.65 | 101.16 | 101.84 | 101.84 | 1,396,200 |
Feb 20, 2024 | 101.34 | 103.45 | 100.80 | 102.16 | 102.16 | 1,499,900 |
Feb 16, 2024 | 103.45 | 103.45 | 100.67 | 101.23 | 101.23 | 2,034,200 |
Feb 15, 2024 | 103.48 | 103.73 | 102.13 | 103.52 | 103.52 | 1,228,800 |
Feb 14, 2024 | 103.60 | 104.04 | 101.20 | 102.85 | 102.85 | 1,509,400 |
Feb 13, 2024 | 100.73 | 103.81 | 100.73 | 103.60 | 103.60 | 2,282,800 |
Feb 12, 2024 | 100.50 | 101.89 | 100.20 | 101.14 | 101.14 | 883,300 |
Feb 09, 2024 | 100.76 | 101.17 | 99.56 | 100.83 | 100.83 | 905,300 |
Feb 08, 2024 | 100.22 | 102.14 | 100.00 | 100.88 | 100.88 | 1,263,200 |
Feb 07, 2024 | 101.13 | 101.74 | 99.28 | 100.19 | 100.19 | 1,767,800 |
Feb 06, 2024 | 104.03 | 104.35 | 100.69 | 101.06 | 101.06 | 1,567,300 |
Feb 05, 2024 | 105.68 | 105.99 | 103.78 | 104.13 | 104.13 | 1,493,000 |
Feb 02, 2024 | 106.02 | 106.90 | 104.99 | 106.10 | 106.10 | 1,496,900 |
Feb 01, 2024 | 102.66 | 105.50 | 102.31 | 105.44 | 105.44 | 2,020,100 |
Feb 01, 2024 | 0.36 Dividend | |||||
Jan 31, 2024 | 103.44 | 103.61 | 101.81 | 102.44 | 102.08 | 2,725,700 |
Jan 30, 2024 | 105.07 | 105.49 | 103.26 | 103.51 | 103.15 | 1,408,600 |
Jan 29, 2024 | 104.73 | 105.59 | 104.29 | 104.93 | 104.56 | 1,218,800 |
Jan 26, 2024 | 105.38 | 105.54 | 102.89 | 104.19 | 103.82 | 1,941,400 |
Jan 25, 2024 | 106.14 | 106.86 | 102.45 | 105.04 | 104.67 | 2,119,000 |
Jan 24, 2024 | 109.34 | 109.41 | 105.79 | 105.85 | 105.48 | 1,334,600 |
Jan 23, 2024 | 109.99 | 110.46 | 108.96 | 109.56 | 109.17 | 846,700 |
Jan 22, 2024 | 109.27 | 110.02 | 108.31 | 109.70 | 109.31 | 1,262,400 |
Jan 19, 2024 | 110.42 | 110.61 | 108.17 | 109.24 | 108.86 | 1,235,800 |
Jan 18, 2024 | 110.01 | 110.14 | 108.64 | 109.74 | 109.35 | 1,396,200 |
Jan 17, 2024 | 107.71 | 110.13 | 107.69 | 109.99 | 109.60 | 1,619,400 |
Jan 16, 2024 | 106.95 | 108.34 | 106.95 | 108.32 | 107.94 | 1,037,100 |
Jan 12, 2024 | 107.61 | 108.11 | 106.65 | 107.15 | 106.77 | 744,200 |
Jan 11, 2024 | 107.39 | 107.79 | 105.73 | 107.17 | 106.79 | 995,200 |
Jan 10, 2024 | 107.53 | 108.18 | 106.41 | 107.18 | 106.80 | 990,900 |
Jan 09, 2024 | 106.52 | 107.69 | 106.28 | 107.41 | 107.03 | 1,122,700 |
Jan 08, 2024 | 106.18 | 107.94 | 105.75 | 107.38 | 107.00 | 1,604,400 |
Jan 05, 2024 | 104.83 | 108.00 | 104.83 | 106.02 | 105.65 | 2,436,800 |
Jan 04, 2024 | 106.82 | 111.88 | 105.02 | 105.26 | 104.89 | 5,531,500 |
Jan 03, 2024 | 106.97 | 107.22 | 103.75 | 104.93 | 104.56 | 3,212,100 |
Jan 02, 2024 | 107.67 | 108.15 | 105.85 | 106.56 | 106.19 | 2,698,000 |
Dec 29, 2023 | 108.15 | 108.78 | 107.98 | 108.09 | 107.71 | 925,600 |
Dec 28, 2023 | 107.41 | 108.62 | 107.41 | 108.13 | 107.75 | 912,100 |
Dec 27, 2023 | 106.59 | 107.90 | 106.35 | 107.51 | 107.13 | 1,080,200 |
Dec 26, 2023 | 104.33 | 106.67 | 104.19 | 106.51 | 106.14 | 1,027,900 |
Dec 22, 2023 | 104.22 | 106.06 | 103.86 | 104.70 | 104.33 | 889,900 |
Dec 21, 2023 | 104.03 | 104.61 | 103.13 | 103.96 | 103.59 | 1,005,700 |
Dec 20, 2023 | 105.11 | 105.48 | 103.12 | 103.41 | 103.05 | 1,489,000 |
Dec 19, 2023 | 107.24 | 108.57 | 105.77 | 105.92 | 105.55 | 1,668,700 |
Dec 18, 2023 | 104.47 | 107.46 | 104.26 | 107.25 | 106.87 | 1,540,400 |
Dec 15, 2023 | 103.73 | 104.45 | 103.03 | 104.33 | 103.96 | 1,974,000 |
Dec 14, 2023 | 106.02 | 106.38 | 104.35 | 104.37 | 104.00 | 1,261,600 |
Dec 13, 2023 | 103.37 | 106.29 | 103.09 | 106.07 | 105.70 | 1,118,600 |
Dec 12, 2023 | 103.26 | 103.77 | 102.66 | 103.54 | 103.18 | 1,411,400 |
Dec 11, 2023 | 101.22 | 102.83 | 100.83 | 102.61 | 102.25 | 1,449,700 |
Dec 08, 2023 | 101.01 | 101.54 | 100.24 | 100.96 | 100.61 | 899,200 |
Dec 07, 2023 | 100.91 | 101.92 | 100.04 | 101.00 | 100.65 | 1,615,700 |
Dec 06, 2023 | 100.60 | 101.54 | 100.38 | 101.00 | 100.65 | 930,400 |
Dec 05, 2023 | 102.19 | 102.42 | 100.23 | 100.62 | 100.27 | 1,499,300 |
Dec 04, 2023 | 100.57 | 102.71 | 100.57 | 102.46 | 102.10 | 1,941,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |