Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 96.70 | 96.80 | 95.18 | 95.30 | 95.30 | 3,664,103 |
May 17, 2024 | 95.74 | 96.62 | 95.72 | 96.62 | 96.62 | 5,068,866 |
May 16, 2024 | 95.22 | 95.78 | 95.02 | 95.42 | 95.42 | 3,963,110 |
May 15, 2024 | 94.58 | 95.54 | 94.06 | 95.54 | 95.54 | 4,084,384 |
May 14, 2024 | 95.02 | 95.34 | 94.62 | 94.64 | 94.64 | 3,429,608 |
May 13, 2024 | 95.42 | 95.54 | 94.72 | 95.00 | 95.00 | 3,779,981 |
May 10, 2024 | 94.40 | 95.26 | 93.70 | 95.18 | 95.18 | 4,126,023 |
May 08, 2024 | 92.54 | 94.20 | 92.54 | 94.20 | 94.20 | 4,433,991 |
May 07, 2024 | 91.48 | 92.16 | 91.12 | 92.16 | 92.16 | 3,211,485 |
May 06, 2024 | 91.70 | 92.78 | 91.28 | 91.36 | 91.36 | 2,437,415 |
May 03, 2024 | 91.92 | 92.48 | 91.62 | 91.72 | 91.72 | 2,703,596 |
May 02, 2024 | 92.00 | 92.32 | 91.28 | 91.82 | 91.82 | 5,099,644 |
Apr 30, 2024 | 92.86 | 92.88 | 92.20 | 92.20 | 92.20 | 4,832,782 |
Apr 29, 2024 | 92.60 | 93.04 | 92.02 | 92.08 | 92.08 | 3,164,567 |
Apr 26, 2024 | 92.50 | 93.70 | 92.16 | 92.70 | 92.70 | 4,967,641 |
Apr 25, 2024 | 91.00 | 92.08 | 89.52 | 92.08 | 92.08 | 8,328,020 |
Apr 24, 2024 | 93.94 | 94.82 | 93.74 | 93.98 | 93.98 | 5,022,838 |
Apr 23, 2024 | 93.80 | 94.62 | 93.80 | 94.26 | 94.26 | 3,836,468 |
Apr 22, 2024 | 93.16 | 94.24 | 93.02 | 93.84 | 93.84 | 5,696,378 |
Apr 22, 2024 | 3 Dividend | |||||
Apr 19, 2024 | 93.38 | 95.24 | 93.20 | 95.24 | 92.24 | 6,086,370 |
Apr 18, 2024 | 93.40 | 93.98 | 92.78 | 93.24 | 90.30 | 4,186,373 |
Apr 17, 2024 | 92.44 | 93.40 | 91.84 | 93.36 | 90.42 | 4,037,991 |
Apr 16, 2024 | 92.64 | 92.78 | 91.92 | 91.92 | 89.02 | 3,557,759 |
Apr 15, 2024 | 93.50 | 93.68 | 92.40 | 92.50 | 89.59 | 2,516,637 |
Apr 12, 2024 | 93.92 | 94.56 | 92.94 | 93.04 | 90.11 | 2,633,314 |
Apr 11, 2024 | 93.72 | 94.54 | 93.54 | 93.82 | 90.86 | 2,735,703 |
Apr 10, 2024 | 93.78 | 94.06 | 92.66 | 93.46 | 90.52 | 2,563,616 |
Apr 09, 2024 | 93.00 | 94.18 | 92.94 | 93.50 | 90.55 | 2,971,044 |
Apr 08, 2024 | 93.02 | 93.46 | 92.54 | 93.26 | 90.32 | 2,982,631 |
Apr 05, 2024 | 94.62 | 94.66 | 92.76 | 92.92 | 89.99 | 3,790,361 |
Apr 04, 2024 | 94.14 | 94.88 | 93.78 | 94.78 | 91.79 | 3,428,855 |
Apr 03, 2024 | 94.66 | 94.92 | 94.08 | 94.24 | 91.27 | 4,299,151 |
Apr 02, 2024 | 95.90 | 95.96 | 94.82 | 94.82 | 91.83 | 3,101,543 |
Mar 28, 2024 | 96.20 | 96.23 | 95.29 | 95.75 | 92.73 | 3,694,998 |
Mar 27, 2024 | 95.66 | 96.29 | 95.52 | 96.00 | 92.98 | 3,524,053 |
Mar 26, 2024 | 94.76 | 95.65 | 94.50 | 95.48 | 92.47 | 3,439,063 |
Mar 25, 2024 | 94.00 | 94.91 | 93.98 | 94.75 | 91.77 | 2,261,589 |
Mar 22, 2024 | 95.22 | 95.55 | 94.15 | 94.36 | 91.39 | 3,610,360 |
Mar 21, 2024 | 94.16 | 95.97 | 94.16 | 94.96 | 91.97 | 3,910,255 |
Mar 20, 2024 | 93.70 | 94.62 | 93.58 | 94.55 | 91.57 | 2,804,183 |
Mar 19, 2024 | 94.67 | 95.15 | 93.74 | 93.81 | 90.86 | 3,349,027 |
Mar 18, 2024 | 95.00 | 95.27 | 94.59 | 94.69 | 91.71 | 2,696,338 |
Mar 15, 2024 | 96.29 | 96.29 | 95.02 | 95.23 | 92.23 | 18,496,460 |
Mar 14, 2024 | 95.81 | 96.24 | 94.87 | 95.08 | 92.09 | 3,287,019 |
Mar 13, 2024 | 94.48 | 95.48 | 94.33 | 95.48 | 92.47 | 4,078,089 |
Mar 12, 2024 | 94.46 | 94.56 | 93.93 | 94.27 | 91.30 | 3,228,641 |
Mar 11, 2024 | 94.25 | 94.42 | 93.67 | 93.99 | 91.03 | 2,484,390 |
Mar 08, 2024 | 93.53 | 94.03 | 93.32 | 93.81 | 90.86 | 3,561,849 |
Mar 07, 2024 | 93.26 | 93.35 | 92.10 | 93.31 | 90.37 | 5,278,648 |
Mar 06, 2024 | 92.25 | 93.11 | 92.10 | 92.83 | 89.91 | 3,178,615 |
Mar 05, 2024 | 92.00 | 92.26 | 91.21 | 91.93 | 89.03 | 3,629,259 |
Mar 04, 2024 | 92.40 | 92.47 | 91.51 | 92.02 | 89.12 | 3,319,854 |
Mar 01, 2024 | 92.36 | 93.02 | 92.03 | 92.54 | 89.63 | 4,443,994 |
Feb 29, 2024 | 92.41 | 92.85 | 91.01 | 91.76 | 88.87 | 8,633,546 |
Feb 28, 2024 | 93.60 | 94.00 | 92.05 | 92.05 | 89.15 | 5,487,846 |
Feb 27, 2024 | 94.01 | 94.71 | 93.55 | 93.68 | 90.73 | 4,100,971 |
Feb 26, 2024 | 94.70 | 95.33 | 93.86 | 94.29 | 91.32 | 4,647,532 |
Feb 23, 2024 | 94.50 | 95.89 | 94.27 | 95.35 | 92.35 | 3,870,326 |
Feb 22, 2024 | 95.80 | 96.23 | 93.84 | 94.24 | 91.27 | 9,998,399 |
Feb 21, 2024 | 99.60 | 100.18 | 98.95 | 99.12 | 96.00 | 3,388,972 |
Feb 20, 2024 | 98.69 | 99.74 | 98.45 | 99.60 | 96.46 | 3,268,269 |
Feb 19, 2024 | 97.10 | 98.61 | 96.95 | 98.61 | 95.50 | 2,068,632 |
Feb 16, 2024 | 98.28 | 98.32 | 97.06 | 97.15 | 94.09 | 3,797,278 |
Feb 15, 2024 | 97.08 | 98.30 | 96.82 | 98.11 | 95.02 | 3,038,078 |
Feb 14, 2024 | 96.60 | 96.87 | 96.12 | 96.83 | 93.78 | 2,671,287 |
Feb 13, 2024 | 97.00 | 97.51 | 95.84 | 96.40 | 93.36 | 3,318,656 |
Feb 12, 2024 | 95.63 | 97.08 | 95.47 | 96.80 | 93.75 | 3,011,513 |
Feb 09, 2024 | 97.91 | 97.94 | 95.41 | 95.41 | 92.40 | 3,909,383 |
Feb 08, 2024 | 98.58 | 99.79 | 98.32 | 98.34 | 95.24 | 3,986,623 |
Feb 07, 2024 | 99.33 | 100.28 | 98.63 | 98.63 | 95.52 | 3,286,693 |
Feb 06, 2024 | 100.16 | 100.56 | 98.75 | 99.39 | 96.26 | 3,236,332 |
Feb 05, 2024 | 98.81 | 100.20 | 98.80 | 100.06 | 96.91 | 2,315,057 |
Feb 02, 2024 | 99.10 | 99.45 | 98.55 | 98.57 | 95.47 | 2,564,854 |
Feb 01, 2024 | 98.40 | 98.48 | 97.80 | 98.35 | 95.25 | 2,533,124 |
Jan 31, 2024 | 99.20 | 99.84 | 98.43 | 98.56 | 95.46 | 3,391,047 |
Jan 30, 2024 | 99.27 | 99.58 | 98.74 | 99.03 | 95.91 | 1,984,810 |
Jan 29, 2024 | 98.55 | 99.45 | 98.11 | 99.39 | 96.26 | 4,079,043 |
Jan 26, 2024 | 96.30 | 98.49 | 96.30 | 98.49 | 95.39 | 4,084,208 |
Jan 25, 2024 | 95.07 | 96.20 | 94.42 | 96.20 | 93.17 | 3,687,873 |
Jan 24, 2024 | 95.38 | 96.12 | 95.01 | 95.32 | 92.32 | 3,626,784 |
Jan 23, 2024 | 97.69 | 97.72 | 95.86 | 95.90 | 92.88 | 3,133,997 |
Jan 22, 2024 | 97.54 | 97.81 | 96.60 | 97.49 | 94.42 | 2,648,964 |
Jan 19, 2024 | 98.20 | 98.77 | 97.32 | 97.43 | 94.36 | 3,719,991 |
Jan 18, 2024 | 97.66 | 98.10 | 97.21 | 97.61 | 94.54 | 2,554,766 |
Jan 17, 2024 | 98.49 | 98.49 | 97.45 | 98.18 | 95.09 | 2,995,449 |
Jan 16, 2024 | 97.18 | 98.51 | 97.00 | 98.39 | 95.29 | 2,929,534 |
Jan 15, 2024 | 98.10 | 98.10 | 97.22 | 97.22 | 94.16 | 2,014,285 |
Jan 12, 2024 | 97.31 | 97.84 | 96.57 | 97.74 | 94.66 | 3,551,418 |
Jan 11, 2024 | 98.06 | 98.25 | 96.68 | 96.68 | 93.63 | 2,994,593 |
Jan 10, 2024 | 98.56 | 99.01 | 98.27 | 98.27 | 95.17 | 3,815,655 |
Jan 09, 2024 | 98.35 | 98.82 | 97.46 | 98.82 | 95.71 | 3,224,696 |
Jan 08, 2024 | 98.54 | 99.06 | 98.00 | 98.79 | 95.68 | 1,937,806 |
Jan 05, 2024 | 98.41 | 99.12 | 98.20 | 98.63 | 95.52 | 1,744,618 |
Jan 04, 2024 | 98.77 | 99.22 | 97.98 | 98.77 | 95.66 | 2,750,890 |
Jan 03, 2024 | 98.35 | 100.70 | 97.95 | 99.30 | 96.17 | 5,298,912 |
Dec 29, 2023 | 97.10 | 97.64 | 96.94 | 97.51 | 94.44 | 1,977,126 |
Dec 28, 2023 | 96.77 | 97.19 | 96.64 | 96.79 | 93.74 | 1,716,171 |
Dec 27, 2023 | 96.70 | 97.06 | 96.61 | 96.84 | 93.79 | 1,841,955 |
Dec 22, 2023 | 96.65 | 97.35 | 96.65 | 97.20 | 94.14 | 1,806,316 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |