Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 97.90 | 97.90 | 91.20 | 92.92 | 92.92 | 70,800 |
May 31, 2024 | 117.80 | 118.00 | 89.19 | 95.70 | 95.70 | 121,700 |
May 31, 2024 | 0.16 Dividend | |||||
May 30, 2024 | 117.22 | 117.22 | 110.07 | 110.52 | 110.36 | 34,300 |
May 29, 2024 | 113.18 | 117.10 | 112.00 | 116.84 | 116.67 | 49,400 |
May 28, 2024 | 113.15 | 114.40 | 110.70 | 114.25 | 114.08 | 29,400 |
May 24, 2024 | 113.63 | 117.16 | 108.00 | 111.64 | 111.48 | 35,300 |
May 23, 2024 | 115.03 | 115.24 | 112.35 | 112.80 | 112.64 | 30,200 |
May 22, 2024 | 117.50 | 118.87 | 114.00 | 114.36 | 114.19 | 35,000 |
May 21, 2024 | 121.58 | 121.58 | 118.47 | 118.47 | 118.30 | 23,500 |
May 20, 2024 | 121.43 | 123.79 | 121.43 | 121.56 | 121.38 | 20,200 |
May 17, 2024 | 120.62 | 122.50 | 118.85 | 122.22 | 122.04 | 32,600 |
May 16, 2024 | 118.81 | 120.63 | 117.53 | 120.61 | 120.44 | 21,800 |
May 15, 2024 | 119.00 | 119.68 | 117.20 | 118.60 | 118.43 | 16,400 |
May 14, 2024 | 118.36 | 118.99 | 116.88 | 118.11 | 117.94 | 21,400 |
May 13, 2024 | 117.69 | 118.58 | 115.24 | 116.36 | 116.19 | 19,400 |
May 10, 2024 | 117.80 | 117.80 | 115.65 | 116.04 | 115.87 | 16,700 |
May 09, 2024 | 114.15 | 117.11 | 114.15 | 117.11 | 116.94 | 30,200 |
May 08, 2024 | 113.70 | 114.15 | 110.77 | 113.21 | 113.05 | 40,200 |
May 07, 2024 | 115.83 | 118.32 | 115.18 | 115.18 | 115.01 | 22,300 |
May 06, 2024 | 115.65 | 116.23 | 113.87 | 115.73 | 115.56 | 34,300 |
May 03, 2024 | 116.10 | 116.42 | 112.48 | 115.50 | 115.33 | 33,300 |
May 02, 2024 | 111.59 | 114.14 | 108.97 | 113.37 | 113.21 | 39,500 |
May 01, 2024 | 106.70 | 115.26 | 104.33 | 110.18 | 110.02 | 59,900 |
Apr 30, 2024 | 103.75 | 106.91 | 102.25 | 106.08 | 105.93 | 52,100 |
Apr 29, 2024 | 104.02 | 107.44 | 104.02 | 105.52 | 105.37 | 30,900 |
Apr 26, 2024 | 102.08 | 104.91 | 102.08 | 103.19 | 103.04 | 19,500 |
Apr 25, 2024 | 103.46 | 103.46 | 100.66 | 101.80 | 101.65 | 24,300 |
Apr 24, 2024 | 105.45 | 108.78 | 103.26 | 104.47 | 104.32 | 19,600 |
Apr 23, 2024 | 102.05 | 108.58 | 102.05 | 106.62 | 106.47 | 34,400 |
Apr 22, 2024 | 101.19 | 103.55 | 99.54 | 102.26 | 102.11 | 36,100 |
Apr 19, 2024 | 98.91 | 101.95 | 98.91 | 100.74 | 100.59 | 27,100 |
Apr 18, 2024 | 101.01 | 103.32 | 99.54 | 99.62 | 99.48 | 31,100 |
Apr 17, 2024 | 104.35 | 104.35 | 101.01 | 101.14 | 100.99 | 30,600 |
Apr 16, 2024 | 104.20 | 105.19 | 101.93 | 102.50 | 102.35 | 26,400 |
Apr 15, 2024 | 104.18 | 108.12 | 102.29 | 104.45 | 104.30 | 30,000 |
Apr 12, 2024 | 104.00 | 106.26 | 102.20 | 105.01 | 104.86 | 59,600 |
Apr 11, 2024 | 104.58 | 105.09 | 102.02 | 104.72 | 104.57 | 23,400 |
Apr 10, 2024 | 103.00 | 104.36 | 102.35 | 104.05 | 103.90 | 39,900 |
Apr 09, 2024 | 105.91 | 107.60 | 103.58 | 106.89 | 106.74 | 29,800 |
Apr 08, 2024 | 103.20 | 106.94 | 103.20 | 106.14 | 105.99 | 39,100 |
Apr 05, 2024 | 100.00 | 103.14 | 99.69 | 100.92 | 100.77 | 29,100 |
Apr 04, 2024 | 102.17 | 104.73 | 99.71 | 100.16 | 100.02 | 35,600 |
Apr 03, 2024 | 99.21 | 104.91 | 99.21 | 99.80 | 99.66 | 45,700 |
Apr 02, 2024 | 110.80 | 111.19 | 97.75 | 99.40 | 99.26 | 100,700 |
Apr 01, 2024 | 110.21 | 112.55 | 108.09 | 112.00 | 111.84 | 46,200 |
Mar 28, 2024 | 107.11 | 111.33 | 107.11 | 109.73 | 109.57 | 43,200 |
Mar 27, 2024 | 102.84 | 107.31 | 102.84 | 107.25 | 107.09 | 21,500 |
Mar 26, 2024 | 101.29 | 104.43 | 98.83 | 102.34 | 102.19 | 42,600 |
Mar 25, 2024 | 104.04 | 104.39 | 99.27 | 99.88 | 99.74 | 25,400 |
Mar 22, 2024 | 107.48 | 108.51 | 102.27 | 103.01 | 102.86 | 23,300 |
Mar 21, 2024 | 105.81 | 108.45 | 103.15 | 106.53 | 106.38 | 60,600 |
Mar 20, 2024 | 102.06 | 104.72 | 101.02 | 104.45 | 104.30 | 34,800 |
Mar 19, 2024 | 101.77 | 102.99 | 100.75 | 101.78 | 101.63 | 25,100 |
Mar 18, 2024 | 100.87 | 103.67 | 100.80 | 101.72 | 101.57 | 27,500 |
Mar 15, 2024 | 99.21 | 103.25 | 98.33 | 101.08 | 100.93 | 52,500 |
Mar 14, 2024 | 105.43 | 105.89 | 98.86 | 99.85 | 99.71 | 44,400 |
Mar 13, 2024 | 106.73 | 107.47 | 104.68 | 105.43 | 105.28 | 39,500 |
Mar 12, 2024 | 107.39 | 107.43 | 105.43 | 106.47 | 106.32 | 25,100 |
Mar 11, 2024 | 112.13 | 112.13 | 106.00 | 106.83 | 106.68 | 46,100 |
Mar 08, 2024 | 115.20 | 115.75 | 111.19 | 112.00 | 111.84 | 22,300 |
Mar 07, 2024 | 113.02 | 114.98 | 113.02 | 114.10 | 113.93 | 23,300 |
Mar 06, 2024 | 112.63 | 113.35 | 109.79 | 111.80 | 111.64 | 43,800 |
Mar 05, 2024 | 110.71 | 111.70 | 109.20 | 111.26 | 111.10 | 48,300 |
Mar 04, 2024 | 109.63 | 112.53 | 108.60 | 112.30 | 112.14 | 38,400 |
Mar 01, 2024 | 109.44 | 109.55 | 105.50 | 109.43 | 109.27 | 50,300 |
Feb 29, 2024 | 109.91 | 112.50 | 108.31 | 109.19 | 109.03 | 54,600 |
Feb 28, 2024 | 106.47 | 107.20 | 104.50 | 107.20 | 107.04 | 39,500 |
Feb 28, 2024 | 0.16 Dividend | |||||
Feb 27, 2024 | 107.34 | 109.98 | 105.68 | 107.74 | 107.42 | 34,900 |
Feb 26, 2024 | 104.67 | 106.84 | 104.38 | 106.03 | 105.72 | 17,700 |
Feb 23, 2024 | 104.52 | 105.97 | 101.58 | 104.74 | 104.43 | 69,600 |
Feb 22, 2024 | 102.62 | 105.61 | 102.04 | 105.05 | 104.74 | 74,100 |
Feb 21, 2024 | 102.73 | 103.33 | 100.07 | 102.67 | 102.37 | 32,900 |
Feb 20, 2024 | 101.33 | 103.73 | 100.20 | 103.26 | 102.96 | 38,900 |
Feb 16, 2024 | 103.02 | 106.29 | 102.06 | 102.71 | 102.41 | 63,600 |
Feb 15, 2024 | 98.73 | 106.54 | 97.61 | 104.27 | 103.96 | 70,600 |
Feb 14, 2024 | 92.66 | 97.62 | 90.71 | 97.14 | 96.86 | 70,200 |
Feb 13, 2024 | 91.81 | 94.97 | 89.68 | 90.86 | 90.59 | 61,300 |
Feb 12, 2024 | 94.51 | 96.18 | 94.20 | 95.33 | 95.05 | 42,300 |
Feb 09, 2024 | 93.82 | 94.40 | 91.25 | 93.85 | 93.57 | 53,600 |
Feb 08, 2024 | 91.85 | 93.42 | 90.10 | 93.39 | 93.12 | 54,600 |
Feb 07, 2024 | 96.94 | 96.94 | 90.32 | 90.62 | 90.35 | 65,300 |
Feb 06, 2024 | 99.06 | 101.95 | 95.15 | 95.91 | 95.63 | 64,600 |
Feb 05, 2024 | 92.47 | 101.55 | 91.31 | 99.30 | 99.01 | 93,300 |
Feb 02, 2024 | 91.99 | 94.92 | 90.10 | 94.00 | 93.72 | 60,700 |
Feb 01, 2024 | 94.20 | 94.97 | 90.84 | 94.07 | 93.79 | 48,000 |
Jan 31, 2024 | 94.16 | 96.25 | 91.51 | 91.62 | 91.35 | 58,300 |
Jan 30, 2024 | 95.94 | 96.92 | 93.94 | 94.05 | 93.77 | 29,900 |
Jan 29, 2024 | 94.74 | 97.34 | 93.20 | 96.43 | 96.15 | 54,000 |
Jan 26, 2024 | 93.32 | 96.00 | 92.54 | 95.01 | 94.73 | 38,300 |
Jan 25, 2024 | 94.85 | 94.85 | 91.58 | 92.15 | 91.88 | 49,300 |
Jan 24, 2024 | 95.28 | 97.33 | 92.30 | 93.22 | 92.95 | 58,500 |
Jan 23, 2024 | 97.70 | 97.70 | 91.65 | 93.01 | 92.74 | 49,200 |
Jan 22, 2024 | 92.63 | 96.91 | 92.63 | 96.39 | 96.11 | 50,800 |
Jan 19, 2024 | 91.36 | 91.45 | 88.65 | 91.22 | 90.95 | 49,700 |
Jan 18, 2024 | 92.69 | 92.69 | 89.61 | 90.68 | 90.41 | 47,700 |
Jan 17, 2024 | 93.33 | 95.50 | 91.43 | 92.30 | 92.03 | 57,500 |
Jan 16, 2024 | 96.07 | 96.07 | 93.64 | 95.36 | 95.08 | 56,400 |
Jan 12, 2024 | 98.66 | 100.87 | 94.78 | 95.96 | 95.68 | 70,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |