Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 99.79 | 101.08 | 99.08 | 99.38 | 99.38 | 13,141 |
Apr 23, 2024 | 98.95 | 100.47 | 98.57 | 100.18 | 100.18 | 77,400 |
Apr 22, 2024 | 97.63 | 98.31 | 96.83 | 98.21 | 98.21 | 69,000 |
Apr 19, 2024 | 98.35 | 98.94 | 96.91 | 97.30 | 97.30 | 63,700 |
Apr 18, 2024 | 97.18 | 99.00 | 97.05 | 98.35 | 98.35 | 89,400 |
Apr 17, 2024 | 97.67 | 98.14 | 95.91 | 97.56 | 97.56 | 75,900 |
Apr 16, 2024 | 96.86 | 98.73 | 96.47 | 98.02 | 98.02 | 76,100 |
Apr 15, 2024 | 97.62 | 98.79 | 96.64 | 96.81 | 96.81 | 82,600 |
Apr 12, 2024 | 97.66 | 97.94 | 96.18 | 96.67 | 96.67 | 84,600 |
Apr 11, 2024 | 98.39 | 98.69 | 97.40 | 97.86 | 97.86 | 140,100 |
Apr 10, 2024 | 97.96 | 99.16 | 97.96 | 98.48 | 98.48 | 45,700 |
Apr 09, 2024 | 99.51 | 99.99 | 97.66 | 99.24 | 99.24 | 58,800 |
Apr 09, 2024 | 0.1 Dividend | |||||
Apr 08, 2024 | 98.10 | 99.72 | 97.02 | 99.30 | 99.20 | 59,900 |
Apr 05, 2024 | 96.21 | 99.21 | 96.21 | 98.39 | 98.29 | 86,100 |
Apr 04, 2024 | 98.64 | 99.17 | 97.18 | 97.31 | 97.21 | 67,300 |
Apr 03, 2024 | 98.87 | 99.81 | 97.55 | 98.50 | 98.40 | 96,700 |
Apr 02, 2024 | 101.04 | 101.04 | 99.08 | 99.35 | 99.25 | 50,000 |
Apr 01, 2024 | 100.08 | 101.00 | 99.65 | 100.96 | 100.86 | 46,200 |
Mar 28, 2024 | 100.78 | 102.30 | 100.78 | 101.47 | 101.37 | 56,200 |
Mar 27, 2024 | 101.06 | 101.11 | 99.90 | 100.76 | 100.66 | 48,200 |
Mar 26, 2024 | 100.49 | 101.83 | 98.98 | 101.02 | 100.92 | 98,500 |
Mar 25, 2024 | 100.50 | 101.57 | 98.88 | 99.04 | 98.94 | 57,400 |
Mar 22, 2024 | 101.08 | 102.27 | 99.93 | 100.98 | 100.88 | 61,500 |
Mar 21, 2024 | 100.64 | 102.65 | 100.53 | 101.14 | 101.04 | 100,800 |
Mar 20, 2024 | 99.78 | 100.80 | 99.48 | 100.24 | 100.14 | 57,000 |
Mar 19, 2024 | 101.02 | 101.10 | 99.53 | 99.61 | 99.51 | 68,000 |
Mar 18, 2024 | 99.78 | 100.94 | 98.98 | 100.38 | 100.28 | 66,300 |
Mar 15, 2024 | 100.97 | 102.28 | 99.60 | 99.99 | 99.89 | 300,200 |
Mar 14, 2024 | 102.13 | 102.99 | 100.47 | 101.20 | 101.10 | 79,800 |
Mar 13, 2024 | 102.38 | 103.19 | 101.90 | 102.64 | 102.54 | 90,800 |
Mar 12, 2024 | 100.59 | 102.73 | 100.28 | 102.16 | 102.06 | 69,900 |
Mar 11, 2024 | 99.87 | 101.70 | 99.87 | 100.28 | 100.18 | 40,500 |
Mar 08, 2024 | 100.41 | 100.64 | 99.08 | 99.87 | 99.77 | 47,600 |
Mar 07, 2024 | 101.24 | 102.15 | 99.37 | 100.72 | 100.62 | 39,800 |
Mar 06, 2024 | 102.21 | 103.04 | 101.09 | 101.22 | 101.12 | 54,300 |
Mar 05, 2024 | 99.61 | 102.10 | 99.50 | 101.75 | 101.65 | 138,900 |
Mar 04, 2024 | 101.84 | 101.84 | 99.78 | 99.95 | 99.85 | 69,000 |
Mar 01, 2024 | 100.49 | 102.27 | 100.49 | 101.83 | 101.73 | 89,300 |
Feb 29, 2024 | 101.77 | 102.25 | 99.94 | 101.07 | 100.97 | 315,400 |
Feb 28, 2024 | 100.71 | 102.40 | 100.69 | 101.90 | 101.80 | 146,300 |
Feb 27, 2024 | 100.49 | 102.46 | 99.06 | 101.08 | 100.98 | 205,800 |
Feb 26, 2024 | 99.74 | 103.28 | 98.90 | 99.01 | 98.91 | 155,800 |
Feb 23, 2024 | 103.52 | 104.00 | 98.03 | 101.80 | 101.70 | 162,400 |
Feb 22, 2024 | 103.09 | 104.27 | 102.73 | 103.41 | 103.31 | 75,700 |
Feb 21, 2024 | 102.19 | 103.56 | 101.94 | 103.00 | 102.90 | 124,200 |
Feb 20, 2024 | 101.53 | 102.73 | 101.53 | 102.65 | 102.55 | 107,400 |
Feb 16, 2024 | 102.41 | 103.27 | 102.41 | 102.74 | 102.64 | 55,500 |
Feb 15, 2024 | 104.00 | 104.97 | 102.25 | 103.07 | 102.97 | 62,500 |
Feb 14, 2024 | 101.31 | 103.31 | 101.31 | 102.98 | 102.88 | 151,000 |
Feb 13, 2024 | 101.00 | 101.14 | 99.29 | 100.29 | 100.19 | 55,100 |
Feb 12, 2024 | 101.88 | 102.31 | 101.09 | 101.74 | 101.64 | 42,800 |
Feb 09, 2024 | 103.53 | 103.53 | 102.00 | 102.40 | 102.30 | 47,000 |
Feb 08, 2024 | 104.36 | 104.87 | 103.31 | 103.54 | 103.44 | 62,700 |
Feb 07, 2024 | 103.55 | 104.34 | 103.13 | 104.03 | 103.93 | 71,500 |
Feb 06, 2024 | 101.61 | 103.92 | 101.61 | 103.79 | 103.69 | 63,500 |
Feb 05, 2024 | 100.38 | 101.49 | 100.30 | 101.03 | 100.93 | 66,500 |
Feb 02, 2024 | 100.57 | 101.12 | 99.98 | 100.96 | 100.86 | 92,900 |
Feb 01, 2024 | 99.24 | 101.22 | 98.91 | 100.98 | 100.88 | 63,600 |
Jan 31, 2024 | 99.77 | 100.42 | 99.06 | 99.27 | 99.17 | 163,200 |
Jan 30, 2024 | 99.23 | 100.83 | 99.11 | 99.73 | 99.63 | 136,400 |
Jan 29, 2024 | 106.84 | 106.84 | 99.77 | 100.50 | 100.40 | 115,700 |
Jan 26, 2024 | 104.77 | 107.28 | 104.77 | 106.85 | 106.74 | 97,900 |
Jan 25, 2024 | 103.12 | 105.40 | 103.07 | 105.39 | 105.28 | 99,300 |
Jan 24, 2024 | 104.02 | 105.08 | 102.84 | 103.10 | 103.00 | 106,200 |
Jan 23, 2024 | 102.72 | 105.36 | 102.72 | 103.96 | 103.86 | 136,800 |
Jan 22, 2024 | 102.00 | 103.55 | 102.00 | 103.32 | 103.22 | 97,800 |
Jan 19, 2024 | 99.99 | 103.46 | 99.79 | 102.55 | 102.45 | 266,000 |
Jan 18, 2024 | 95.99 | 99.97 | 95.99 | 99.92 | 99.82 | 260,200 |
Jan 17, 2024 | 93.43 | 96.10 | 93.43 | 96.00 | 95.90 | 141,100 |
Jan 16, 2024 | 92.97 | 94.31 | 92.83 | 94.24 | 94.15 | 101,400 |
Jan 15, 2024 | 92.84 | 93.16 | 92.01 | 93.02 | 92.93 | 24,400 |
Jan 12, 2024 | 93.64 | 93.99 | 92.19 | 92.85 | 92.76 | 58,600 |
Jan 11, 2024 | 92.56 | 93.56 | 91.40 | 93.43 | 93.34 | 113,200 |
Jan 10, 2024 | 88.67 | 92.48 | 88.67 | 92.38 | 92.29 | 115,700 |
Jan 09, 2024 | 87.01 | 89.45 | 86.69 | 89.21 | 89.12 | 83,100 |
Jan 09, 2024 | 0.1 Dividend | |||||
Jan 08, 2024 | 87.84 | 89.11 | 86.57 | 89.09 | 88.90 | 123,500 |
Jan 05, 2024 | 90.40 | 90.41 | 87.25 | 88.71 | 88.52 | 85,300 |
Jan 04, 2024 | 89.49 | 91.38 | 89.49 | 90.97 | 90.78 | 65,500 |
Jan 03, 2024 | 90.35 | 90.36 | 89.19 | 89.52 | 89.33 | 60,500 |
Jan 02, 2024 | 92.51 | 92.55 | 90.13 | 91.09 | 90.90 | 60,800 |
Dec 29, 2023 | 92.59 | 92.94 | 91.69 | 92.53 | 92.33 | 44,800 |
Dec 28, 2023 | 93.30 | 93.70 | 92.71 | 92.87 | 92.67 | 36,500 |
Dec 27, 2023 | 92.92 | 93.67 | 92.62 | 93.30 | 93.10 | 67,900 |
Dec 22, 2023 | 91.99 | 93.80 | 91.95 | 93.20 | 93.00 | 58,600 |
Dec 21, 2023 | 91.38 | 92.00 | 91.22 | 91.74 | 91.54 | 44,900 |
Dec 20, 2023 | 91.03 | 92.41 | 90.89 | 90.92 | 90.73 | 72,800 |
Dec 19, 2023 | 90.84 | 91.97 | 90.84 | 91.89 | 91.69 | 60,400 |
Dec 18, 2023 | 90.79 | 91.33 | 90.00 | 90.84 | 90.65 | 51,300 |
Dec 15, 2023 | 90.91 | 91.39 | 89.50 | 90.63 | 90.44 | 222,500 |
Dec 14, 2023 | 89.68 | 91.10 | 89.63 | 90.70 | 90.51 | 163,300 |
Dec 13, 2023 | 89.01 | 89.07 | 87.56 | 89.06 | 88.87 | 201,600 |
Dec 12, 2023 | 90.55 | 90.55 | 88.75 | 89.05 | 88.86 | 132,000 |
Dec 11, 2023 | 91.30 | 91.37 | 89.56 | 90.53 | 90.34 | 80,800 |
Dec 08, 2023 | 90.46 | 92.23 | 90.46 | 91.32 | 91.13 | 78,200 |
Dec 07, 2023 | 91.58 | 92.49 | 91.32 | 91.65 | 91.45 | 155,400 |
Dec 06, 2023 | 92.24 | 92.82 | 91.81 | 91.81 | 91.61 | 156,600 |
Dec 05, 2023 | 92.36 | 92.36 | 91.05 | 91.83 | 91.63 | 133,900 |
Dec 04, 2023 | 90.92 | 93.08 | 90.91 | 91.78 | 91.58 | 75,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |