Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 93.15 | 93.92 | 92.92 | 93.22 | 93.22 | 363,000 |
Apr 25, 2024 | 92.94 | 93.72 | 92.11 | 93.23 | 93.23 | 244,200 |
Apr 24, 2024 | 93.28 | 93.70 | 92.44 | 93.42 | 93.42 | 363,700 |
Apr 23, 2024 | 93.08 | 94.13 | 92.58 | 93.26 | 93.26 | 413,400 |
Apr 22, 2024 | 92.99 | 93.19 | 92.19 | 92.55 | 92.55 | 306,900 |
Apr 19, 2024 | 91.56 | 92.55 | 91.29 | 92.46 | 92.46 | 559,700 |
Apr 18, 2024 | 91.58 | 91.90 | 90.77 | 91.44 | 91.44 | 282,500 |
Apr 17, 2024 | 92.02 | 92.19 | 90.90 | 91.10 | 91.10 | 423,700 |
Apr 16, 2024 | 92.13 | 92.55 | 90.64 | 91.36 | 91.36 | 637,100 |
Apr 15, 2024 | 93.37 | 93.89 | 91.95 | 92.44 | 92.44 | 407,700 |
Apr 12, 2024 | 92.26 | 92.81 | 91.73 | 92.68 | 92.68 | 452,700 |
Apr 11, 2024 | 92.40 | 93.09 | 91.97 | 92.88 | 92.88 | 527,100 |
Apr 10, 2024 | 93.42 | 94.05 | 92.18 | 92.92 | 92.92 | 692,600 |
Apr 09, 2024 | 94.59 | 95.13 | 93.36 | 94.63 | 94.63 | 309,600 |
Apr 08, 2024 | 95.15 | 95.88 | 94.36 | 94.42 | 94.42 | 534,000 |
Apr 08, 2024 | 0.83 Dividend | |||||
Apr 05, 2024 | 95.66 | 96.13 | 94.94 | 95.57 | 94.74 | 677,400 |
Apr 04, 2024 | 95.89 | 96.01 | 95.00 | 95.50 | 94.67 | 490,400 |
Apr 03, 2024 | 94.55 | 95.51 | 93.94 | 95.11 | 94.28 | 569,600 |
Apr 02, 2024 | 95.59 | 96.28 | 94.24 | 94.68 | 93.86 | 662,900 |
Apr 01, 2024 | 96.75 | 96.75 | 94.21 | 95.95 | 95.12 | 860,100 |
Mar 28, 2024 | 98.73 | 99.89 | 96.40 | 97.04 | 96.20 | 938,300 |
Mar 27, 2024 | 98.69 | 100.35 | 98.29 | 99.52 | 98.66 | 588,500 |
Mar 26, 2024 | 99.00 | 99.72 | 97.61 | 97.61 | 96.76 | 577,500 |
Mar 25, 2024 | 98.40 | 99.45 | 98.12 | 99.01 | 98.15 | 527,700 |
Mar 22, 2024 | 99.23 | 99.33 | 98.33 | 98.45 | 97.59 | 269,800 |
Mar 21, 2024 | 98.08 | 99.51 | 97.84 | 99.23 | 98.37 | 371,800 |
Mar 20, 2024 | 96.63 | 98.34 | 96.20 | 97.87 | 97.02 | 357,400 |
Mar 19, 2024 | 95.63 | 96.97 | 95.53 | 96.81 | 95.97 | 385,800 |
Mar 18, 2024 | 96.43 | 97.39 | 95.39 | 95.58 | 94.75 | 458,700 |
Mar 15, 2024 | 95.89 | 97.37 | 95.89 | 96.34 | 95.50 | 1,456,600 |
Mar 14, 2024 | 97.55 | 97.78 | 95.73 | 96.57 | 95.73 | 505,700 |
Mar 13, 2024 | 96.67 | 97.62 | 96.65 | 97.36 | 96.51 | 374,900 |
Mar 12, 2024 | 96.95 | 97.57 | 96.37 | 96.91 | 96.07 | 297,700 |
Mar 11, 2024 | 98.52 | 98.65 | 95.70 | 96.84 | 96.00 | 385,600 |
Mar 08, 2024 | 100.62 | 100.69 | 98.99 | 99.00 | 98.14 | 372,800 |
Mar 07, 2024 | 99.08 | 100.23 | 98.86 | 100.17 | 99.30 | 434,700 |
Mar 06, 2024 | 99.28 | 99.60 | 98.32 | 98.72 | 97.86 | 339,100 |
Mar 05, 2024 | 103.00 | 103.00 | 98.99 | 99.07 | 98.21 | 536,500 |
Mar 04, 2024 | 102.00 | 104.76 | 100.67 | 103.08 | 102.18 | 1,007,300 |
Mar 01, 2024 | 100.92 | 101.15 | 100.08 | 100.20 | 99.33 | 419,500 |
Feb 29, 2024 | 101.08 | 101.09 | 99.84 | 100.94 | 100.06 | 493,700 |
Feb 28, 2024 | 99.80 | 101.07 | 99.80 | 100.75 | 99.88 | 275,600 |
Feb 27, 2024 | 100.82 | 101.08 | 99.90 | 100.14 | 99.27 | 387,400 |
Feb 26, 2024 | 100.44 | 100.77 | 99.78 | 100.35 | 99.48 | 338,500 |
Feb 23, 2024 | 101.00 | 101.30 | 100.28 | 100.80 | 99.92 | 351,500 |
Feb 22, 2024 | 100.72 | 101.00 | 100.37 | 100.98 | 100.10 | 432,100 |
Feb 21, 2024 | 99.00 | 100.23 | 98.50 | 100.08 | 99.21 | 355,700 |
Feb 20, 2024 | 98.73 | 98.92 | 98.26 | 98.73 | 97.87 | 303,200 |
Feb 16, 2024 | 99.25 | 100.17 | 99.06 | 99.31 | 98.45 | 382,600 |
Feb 15, 2024 | 98.85 | 99.63 | 98.75 | 99.41 | 98.55 | 354,100 |
Feb 14, 2024 | 97.53 | 98.54 | 97.45 | 98.48 | 97.62 | 371,300 |
Feb 13, 2024 | 97.34 | 97.60 | 96.04 | 96.80 | 95.96 | 431,100 |
Feb 12, 2024 | 98.55 | 99.67 | 98.22 | 99.30 | 98.44 | 289,700 |
Feb 09, 2024 | 98.29 | 98.72 | 97.64 | 98.55 | 97.69 | 273,100 |
Feb 08, 2024 | 98.24 | 98.60 | 97.27 | 98.38 | 97.53 | 261,900 |
Feb 07, 2024 | 99.01 | 99.23 | 97.90 | 97.96 | 97.11 | 430,100 |
Feb 06, 2024 | 98.77 | 99.20 | 98.08 | 98.56 | 97.70 | 356,800 |
Feb 05, 2024 | 100.02 | 100.24 | 98.39 | 98.89 | 98.03 | 370,300 |
Feb 02, 2024 | 99.87 | 101.60 | 99.29 | 100.88 | 100.00 | 324,300 |
Feb 01, 2024 | 98.95 | 100.24 | 97.79 | 100.17 | 99.30 | 380,200 |
Jan 31, 2024 | 99.58 | 100.06 | 98.45 | 98.68 | 97.82 | 575,300 |
Jan 30, 2024 | 97.30 | 99.72 | 97.22 | 99.60 | 98.74 | 330,800 |
Jan 29, 2024 | 97.10 | 97.90 | 97.10 | 97.79 | 96.94 | 547,400 |
Jan 26, 2024 | 97.22 | 98.28 | 96.34 | 97.03 | 96.19 | 297,600 |
Jan 25, 2024 | 95.61 | 96.98 | 95.61 | 96.81 | 95.97 | 323,900 |
Jan 24, 2024 | 97.22 | 97.22 | 95.09 | 95.28 | 94.45 | 334,300 |
Jan 23, 2024 | 98.12 | 98.12 | 96.59 | 96.74 | 95.90 | 393,800 |
Jan 22, 2024 | 97.50 | 98.55 | 96.79 | 97.70 | 96.85 | 567,400 |
Jan 19, 2024 | 96.51 | 97.49 | 95.70 | 97.00 | 96.16 | 415,300 |
Jan 18, 2024 | 95.33 | 96.55 | 94.97 | 96.43 | 95.59 | 641,100 |
Jan 17, 2024 | 95.15 | 95.75 | 94.52 | 94.56 | 93.74 | 484,100 |
Jan 16, 2024 | 95.35 | 96.12 | 95.25 | 95.88 | 95.05 | 629,300 |
Jan 12, 2024 | 95.82 | 96.11 | 94.64 | 95.96 | 95.13 | 474,900 |
Jan 11, 2024 | 93.95 | 95.28 | 93.31 | 95.25 | 94.42 | 643,900 |
Jan 10, 2024 | 93.14 | 94.14 | 92.73 | 93.81 | 93.00 | 759,200 |
Jan 09, 2024 | 92.25 | 94.03 | 90.86 | 92.63 | 91.83 | 1,282,300 |
Jan 08, 2024 | 95.39 | 95.81 | 94.89 | 95.62 | 94.79 | 727,100 |
Jan 08, 2024 | 0.83 Dividend | |||||
Jan 05, 2024 | 96.25 | 97.16 | 95.65 | 95.90 | 94.24 | 607,900 |
Jan 04, 2024 | 97.13 | 97.53 | 96.32 | 96.91 | 95.24 | 361,400 |
Jan 03, 2024 | 98.90 | 98.90 | 97.03 | 97.13 | 95.45 | 273,000 |
Jan 02, 2024 | 100.55 | 101.56 | 99.30 | 99.50 | 97.78 | 575,400 |
Dec 29, 2023 | 101.29 | 101.97 | 100.94 | 101.26 | 99.51 | 213,000 |
Dec 28, 2023 | 101.84 | 102.32 | 101.23 | 101.58 | 99.83 | 257,600 |
Dec 27, 2023 | 103.15 | 103.51 | 101.94 | 102.13 | 100.37 | 255,200 |
Dec 26, 2023 | 103.81 | 104.16 | 102.75 | 102.78 | 101.01 | 255,600 |
Dec 22, 2023 | 103.32 | 104.25 | 103.08 | 103.48 | 101.69 | 242,300 |
Dec 21, 2023 | 102.16 | 103.00 | 101.85 | 102.80 | 101.03 | 298,300 |
Dec 20, 2023 | 100.90 | 102.58 | 100.66 | 101.53 | 99.78 | 310,700 |
Dec 19, 2023 | 101.16 | 101.96 | 101.02 | 101.05 | 99.31 | 260,700 |
Dec 18, 2023 | 101.22 | 101.34 | 100.39 | 100.99 | 99.25 | 260,000 |
Dec 15, 2023 | 102.06 | 102.13 | 100.29 | 101.08 | 99.33 | 692,100 |
Dec 14, 2023 | 100.24 | 103.03 | 100.24 | 102.27 | 100.50 | 505,500 |
Dec 13, 2023 | 99.74 | 100.40 | 97.69 | 99.46 | 97.74 | 484,400 |
Dec 12, 2023 | 99.43 | 100.53 | 98.54 | 99.62 | 97.90 | 381,500 |
Dec 11, 2023 | 98.33 | 99.32 | 97.82 | 99.30 | 97.59 | 298,200 |
Dec 08, 2023 | 98.48 | 99.21 | 98.08 | 98.43 | 96.73 | 379,300 |
Dec 07, 2023 | 97.56 | 99.35 | 97.51 | 98.22 | 96.52 | 374,700 |
Dec 06, 2023 | 96.92 | 98.38 | 96.74 | 97.42 | 95.74 | 397,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |