Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 101.80 | 102.18 | 100.05 | 101.05 | 101.05 | 7,582 |
May 02, 2024 | 99.30 | 101.28 | 99.30 | 101.08 | 101.08 | 9,700 |
May 01, 2024 | 98.38 | 101.35 | 98.38 | 100.37 | 100.37 | 11,400 |
Apr 30, 2024 | 100.60 | 101.64 | 99.46 | 100.60 | 100.60 | 5,600 |
Apr 29, 2024 | 100.90 | 102.10 | 100.85 | 101.61 | 101.61 | 11,800 |
Apr 26, 2024 | 99.02 | 102.17 | 99.02 | 101.21 | 101.21 | 4,500 |
Apr 25, 2024 | 99.69 | 101.76 | 97.70 | 101.76 | 101.76 | 242,900 |
Apr 24, 2024 | 102.05 | 103.62 | 102.05 | 102.62 | 102.62 | 12,900 |
Apr 23, 2024 | 103.98 | 104.12 | 102.31 | 103.29 | 103.29 | 49,100 |
Apr 22, 2024 | 101.26 | 103.41 | 100.34 | 102.85 | 102.85 | 7,200 |
Apr 22, 2024 | 3.298 Dividend | |||||
Apr 19, 2024 | 103.05 | 104.86 | 103.05 | 104.61 | 101.31 | 2,800 |
Apr 18, 2024 | 101.10 | 102.49 | 101.10 | 102.21 | 98.99 | 9,000 |
Apr 17, 2024 | 101.25 | 103.33 | 101.25 | 103.33 | 100.07 | 22,700 |
Apr 16, 2024 | 101.62 | 101.62 | 100.37 | 100.69 | 97.52 | 5,200 |
Apr 15, 2024 | 100.95 | 102.24 | 100.95 | 101.15 | 97.96 | 6,200 |
Apr 12, 2024 | 102.80 | 102.80 | 101.47 | 101.58 | 98.38 | 4,700 |
Apr 11, 2024 | 102.95 | 103.98 | 102.48 | 103.68 | 100.41 | 4,600 |
Apr 10, 2024 | 102.84 | 103.00 | 101.64 | 102.62 | 99.38 | 5,600 |
Apr 09, 2024 | 103.05 | 104.21 | 102.92 | 102.95 | 99.70 | 36,500 |
Apr 08, 2024 | 102.72 | 103.38 | 102.26 | 102.90 | 99.66 | 150,300 |
Apr 05, 2024 | 103.94 | 103.94 | 102.36 | 102.66 | 99.42 | 2,400 |
Apr 04, 2024 | 103.45 | 105.24 | 103.45 | 104.77 | 101.47 | 7,400 |
Apr 03, 2024 | 104.61 | 104.85 | 103.70 | 104.23 | 100.94 | 3,300 |
Apr 02, 2024 | 104.90 | 105.45 | 103.50 | 104.21 | 100.92 | 2,600 |
Apr 01, 2024 | 108.18 | 108.18 | 102.21 | 105.69 | 102.36 | 5,600 |
Mar 28, 2024 | 105.54 | 106.24 | 105.00 | 106.18 | 102.83 | 11,100 |
Mar 27, 2024 | 104.90 | 106.28 | 104.90 | 105.46 | 102.14 | 4,100 |
Mar 26, 2024 | 105.40 | 105.67 | 105.02 | 105.15 | 101.83 | 2,300 |
Mar 25, 2024 | 104.40 | 105.77 | 104.26 | 105.19 | 101.87 | 4,700 |
Mar 22, 2024 | 106.04 | 106.04 | 103.72 | 104.94 | 101.63 | 3,600 |
Mar 21, 2024 | 105.12 | 106.37 | 105.11 | 105.80 | 102.46 | 5,000 |
Mar 20, 2024 | 104.83 | 106.87 | 104.83 | 106.87 | 103.50 | 3,900 |
Mar 19, 2024 | 105.25 | 106.33 | 105.24 | 105.24 | 101.92 | 3,000 |
Mar 18, 2024 | 107.00 | 107.85 | 106.28 | 106.67 | 103.31 | 3,200 |
Mar 15, 2024 | 107.50 | 108.15 | 107.13 | 107.85 | 104.45 | 2,100 |
Mar 14, 2024 | 107.75 | 108.50 | 107.22 | 107.61 | 104.22 | 15,900 |
Mar 13, 2024 | 107.40 | 109.04 | 107.14 | 108.35 | 104.93 | 6,700 |
Mar 12, 2024 | 107.36 | 107.60 | 106.77 | 107.37 | 103.98 | 128,500 |
Mar 11, 2024 | 107.10 | 107.59 | 106.20 | 106.97 | 103.60 | 34,300 |
Mar 08, 2024 | 106.69 | 107.63 | 106.40 | 106.97 | 103.60 | 108,100 |
Mar 07, 2024 | 106.55 | 106.62 | 105.55 | 106.15 | 102.80 | 134,700 |
Mar 06, 2024 | 103.91 | 105.76 | 103.91 | 105.65 | 102.32 | 478,900 |
Mar 05, 2024 | 102.45 | 104.69 | 102.45 | 104.69 | 101.39 | 15,900 |
Mar 04, 2024 | 103.82 | 104.14 | 102.53 | 103.57 | 100.30 | 3,700 |
Mar 01, 2024 | 104.77 | 105.18 | 103.92 | 104.62 | 101.32 | 5,600 |
Feb 29, 2024 | 104.50 | 105.75 | 103.47 | 104.02 | 100.74 | 32,600 |
Feb 28, 2024 | 105.45 | 105.58 | 104.25 | 105.20 | 101.88 | 4,000 |
Feb 27, 2024 | 105.80 | 106.98 | 105.80 | 106.83 | 103.46 | 4,000 |
Feb 26, 2024 | 108.17 | 108.17 | 106.50 | 107.21 | 103.83 | 12,700 |
Feb 23, 2024 | 107.45 | 108.59 | 107.25 | 108.19 | 104.78 | 3,100 |
Feb 22, 2024 | 107.45 | 107.54 | 106.02 | 106.83 | 103.46 | 15,000 |
Feb 21, 2024 | 113.07 | 113.46 | 110.87 | 112.55 | 109.00 | 30,300 |
Feb 20, 2024 | 111.25 | 113.46 | 111.25 | 112.86 | 109.30 | 3,400 |
Feb 16, 2024 | 109.25 | 110.70 | 109.25 | 109.30 | 105.85 | 2,100 |
Feb 15, 2024 | 110.10 | 111.83 | 110.10 | 110.60 | 107.11 | 608,100 |
Feb 14, 2024 | 107.75 | 109.83 | 107.75 | 109.32 | 105.87 | 207,200 |
Feb 13, 2024 | 109.25 | 109.27 | 107.50 | 108.23 | 104.82 | 2,700 |
Feb 12, 2024 | 109.20 | 111.09 | 109.20 | 110.89 | 107.39 | 2,500 |
Feb 09, 2024 | 109.88 | 109.88 | 108.50 | 109.36 | 105.91 | 7,300 |
Feb 08, 2024 | 113.71 | 113.71 | 111.00 | 111.93 | 108.40 | 3,100 |
Feb 07, 2024 | 114.47 | 114.47 | 112.00 | 112.19 | 108.65 | 4,700 |
Feb 06, 2024 | 112.25 | 114.78 | 112.25 | 114.27 | 110.67 | 1,200 |
Feb 05, 2024 | 113.50 | 115.19 | 112.81 | 114.91 | 111.29 | 38,300 |
Feb 02, 2024 | 115.38 | 115.38 | 113.65 | 114.41 | 110.80 | 1,900 |
Feb 01, 2024 | 113.00 | 115.20 | 112.99 | 115.01 | 111.38 | 5,000 |
Jan 31, 2024 | 115.00 | 115.58 | 114.05 | 114.13 | 110.53 | 6,000 |
Jan 30, 2024 | 113.50 | 115.11 | 113.50 | 114.98 | 111.36 | 3,900 |
Jan 29, 2024 | 115.18 | 116.06 | 113.28 | 115.56 | 111.92 | 5,000 |
Jan 26, 2024 | 113.09 | 114.12 | 112.85 | 114.12 | 110.52 | 18,800 |
Jan 25, 2024 | 110.00 | 111.60 | 110.00 | 111.60 | 108.08 | 37,800 |
Jan 24, 2024 | 109.75 | 111.19 | 109.75 | 110.04 | 106.57 | 47,600 |
Jan 23, 2024 | 109.41 | 110.65 | 109.25 | 109.70 | 106.24 | 42,000 |
Jan 22, 2024 | 110.75 | 112.38 | 110.50 | 110.84 | 107.35 | 27,000 |
Jan 19, 2024 | 112.01 | 112.76 | 112.00 | 112.22 | 108.68 | 7,200 |
Jan 18, 2024 | 112.44 | 113.13 | 112.32 | 112.48 | 108.93 | 12,200 |
Jan 17, 2024 | 111.79 | 113.66 | 111.79 | 113.27 | 109.70 | 5,700 |
Jan 16, 2024 | 113.00 | 114.80 | 113.00 | 113.90 | 110.31 | 9,100 |
Jan 12, 2024 | 114.59 | 114.87 | 112.50 | 114.43 | 110.82 | 7,500 |
Jan 11, 2024 | 114.26 | 114.26 | 112.84 | 113.83 | 110.24 | 7,700 |
Jan 10, 2024 | 116.17 | 116.17 | 114.76 | 115.22 | 111.59 | 21,500 |
Jan 09, 2024 | 115.92 | 116.17 | 114.25 | 115.74 | 112.09 | 4,600 |
Jan 08, 2024 | 116.65 | 116.95 | 114.76 | 116.79 | 113.11 | 15,700 |
Jan 05, 2024 | 114.85 | 116.71 | 114.85 | 115.97 | 112.31 | 7,900 |
Jan 04, 2024 | 114.40 | 116.32 | 114.05 | 115.83 | 112.18 | 2,600 |
Jan 03, 2024 | 116.50 | 117.52 | 115.05 | 116.62 | 112.94 | 31,300 |
Jan 02, 2024 | 113.00 | 115.75 | 113.00 | 115.10 | 111.47 | 6,200 |
Dec 29, 2023 | 114.25 | 116.68 | 114.03 | 115.95 | 112.29 | 3,400 |
Dec 28, 2023 | 114.75 | 116.24 | 114.15 | 115.09 | 111.46 | 4,600 |
Dec 27, 2023 | 111.99 | 115.00 | 111.99 | 113.83 | 110.24 | 9,500 |
Dec 26, 2023 | 112.65 | 114.10 | 112.65 | 113.55 | 109.97 | 3,800 |
Dec 22, 2023 | 112.83 | 114.30 | 111.62 | 113.62 | 110.04 | 6,400 |
Dec 21, 2023 | 112.03 | 113.43 | 111.39 | 112.96 | 109.40 | 7,200 |
Dec 20, 2023 | 110.36 | 112.60 | 110.36 | 111.72 | 108.20 | 6,400 |
Dec 19, 2023 | 112.65 | 112.92 | 110.91 | 112.08 | 108.55 | 7,500 |
Dec 18, 2023 | 112.60 | 113.54 | 112.05 | 113.26 | 109.69 | 4,900 |
Dec 15, 2023 | 111.50 | 113.65 | 111.50 | 112.64 | 109.09 | 16,600 |
Dec 14, 2023 | 112.99 | 113.44 | 112.01 | 112.05 | 108.52 | 7,300 |
Dec 13, 2023 | 113.23 | 113.28 | 111.75 | 112.91 | 109.35 | 21,200 |
Dec 12, 2023 | 111.79 | 113.27 | 111.79 | 112.90 | 109.34 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |