Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 99.72 | 100.70 | 97.85 | 99.70 | 99.70 | 33,300 |
Jul 25, 2024 | 99.33 | 101.34 | 98.98 | 100.46 | 100.46 | 28,600 |
Jul 24, 2024 | 106.46 | 106.57 | 103.79 | 104.08 | 104.08 | 5,200 |
Jul 23, 2024 | 104.35 | 106.33 | 103.40 | 104.46 | 104.46 | 13,500 |
Jul 22, 2024 | 105.30 | 106.87 | 103.25 | 106.00 | 106.00 | 3,300 |
Jul 19, 2024 | 106.16 | 106.20 | 104.77 | 104.77 | 104.77 | 3,100 |
Jul 18, 2024 | 106.15 | 106.89 | 105.41 | 105.90 | 105.90 | 5,000 |
Jul 17, 2024 | 103.65 | 106.00 | 103.65 | 105.83 | 105.83 | 6,400 |
Jul 16, 2024 | 104.34 | 104.34 | 102.24 | 102.90 | 102.90 | 2,100 |
Jul 15, 2024 | 105.20 | 105.91 | 102.69 | 103.55 | 103.55 | 6,300 |
Jul 12, 2024 | 105.61 | 105.92 | 104.63 | 105.52 | 105.52 | 4,200 |
Jul 11, 2024 | 104.40 | 105.00 | 103.88 | 104.46 | 104.46 | 2,300 |
Jul 10, 2024 | 103.15 | 103.90 | 102.48 | 103.66 | 103.66 | 29,100 |
Jul 09, 2024 | 102.80 | 104.30 | 102.33 | 103.15 | 103.15 | 44,800 |
Jul 08, 2024 | 104.39 | 104.39 | 101.22 | 101.69 | 101.69 | 2,500 |
Jul 05, 2024 | 102.61 | 104.14 | 102.13 | 103.89 | 103.89 | 3,500 |
Jul 03, 2024 | 101.14 | 103.61 | 101.14 | 103.15 | 103.15 | 5,900 |
Jul 02, 2024 | 102.08 | 103.19 | 101.52 | 103.19 | 103.19 | 23,600 |
Jul 01, 2024 | 102.67 | 103.05 | 101.06 | 101.57 | 101.57 | 19,100 |
Jun 28, 2024 | 102.99 | 102.99 | 100.92 | 102.42 | 102.42 | 5,400 |
Jun 27, 2024 | 102.33 | 103.70 | 101.13 | 102.47 | 102.47 | 2,900 |
Jun 26, 2024 | 103.51 | 104.09 | 103.24 | 103.24 | 103.24 | 12,900 |
Jun 25, 2024 | 104.68 | 105.98 | 103.83 | 105.41 | 105.41 | 3,700 |
Jun 24, 2024 | 105.99 | 106.19 | 104.25 | 105.64 | 105.64 | 32,900 |
Jun 21, 2024 | 104.50 | 105.53 | 103.01 | 103.01 | 103.01 | 4,200 |
Jun 20, 2024 | 104.85 | 107.50 | 104.85 | 105.30 | 105.30 | 4,000 |
Jun 18, 2024 | 106.10 | 107.74 | 105.63 | 107.15 | 107.15 | 32,600 |
Jun 17, 2024 | 105.35 | 107.95 | 104.56 | 105.27 | 105.27 | 8,200 |
Jun 14, 2024 | 106.44 | 107.67 | 104.39 | 106.81 | 106.81 | 6,100 |
Jun 13, 2024 | 105.10 | 106.54 | 103.84 | 106.50 | 106.50 | 6,600 |
Jun 12, 2024 | 106.00 | 107.00 | 105.85 | 105.89 | 105.89 | 4,800 |
Jun 11, 2024 | 104.68 | 106.30 | 103.34 | 105.44 | 105.44 | 4,500 |
Jun 10, 2024 | 107.55 | 108.16 | 105.94 | 106.72 | 106.72 | 10,900 |
Jun 07, 2024 | 108.90 | 110.04 | 108.62 | 109.04 | 109.04 | 2,700 |
Jun 06, 2024 | 109.05 | 110.58 | 108.09 | 110.58 | 110.58 | 44,400 |
Jun 05, 2024 | 110.96 | 110.96 | 106.95 | 108.62 | 108.62 | 18,400 |
Jun 04, 2024 | 108.90 | 109.99 | 108.90 | 109.99 | 109.99 | 7,300 |
Jun 03, 2024 | 105.70 | 108.61 | 105.70 | 107.50 | 107.50 | 8,000 |
May 31, 2024 | 105.30 | 106.79 | 105.20 | 106.18 | 106.18 | 11,900 |
May 30, 2024 | 101.94 | 104.60 | 101.94 | 103.44 | 103.44 | 18,800 |
May 29, 2024 | 100.02 | 100.29 | 99.62 | 99.68 | 99.68 | 11,700 |
May 28, 2024 | 101.00 | 101.03 | 99.47 | 100.50 | 100.50 | 7,000 |
May 24, 2024 | 100.70 | 101.85 | 100.70 | 100.94 | 100.94 | 1,700 |
May 23, 2024 | 103.02 | 103.02 | 101.04 | 101.68 | 101.68 | 19,000 |
May 22, 2024 | 103.77 | 104.35 | 102.90 | 103.72 | 103.72 | 6,900 |
May 21, 2024 | 104.76 | 105.84 | 104.05 | 104.50 | 104.50 | 43,700 |
May 20, 2024 | 107.07 | 108.24 | 105.52 | 105.52 | 105.52 | 9,600 |
May 17, 2024 | 105.96 | 106.37 | 105.45 | 106.18 | 106.18 | 14,800 |
May 16, 2024 | 104.95 | 106.32 | 104.91 | 106.29 | 106.29 | 9,700 |
May 15, 2024 | 104.36 | 106.19 | 104.10 | 105.56 | 105.56 | 10,200 |
May 14, 2024 | 105.16 | 105.16 | 103.82 | 103.82 | 103.82 | 3,500 |
May 13, 2024 | 104.67 | 105.10 | 103.29 | 103.29 | 103.29 | 6,200 |
May 10, 2024 | 104.79 | 105.66 | 104.04 | 105.18 | 105.18 | 8,800 |
May 09, 2024 | 95.73 | 104.38 | 95.73 | 104.01 | 104.01 | 4,800 |
May 08, 2024 | 103.13 | 104.00 | 102.30 | 103.55 | 103.55 | 11,500 |
May 07, 2024 | 99.42 | 102.20 | 99.42 | 100.00 | 100.00 | 44,900 |
May 06, 2024 | 101.57 | 102.05 | 99.38 | 100.59 | 100.59 | 56,800 |
May 03, 2024 | 101.80 | 102.18 | 100.05 | 101.05 | 101.05 | 7,600 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |