Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 99.50 | 99.51 | 97.07 | 97.14 | 97.14 | - |
May 02, 2024 | 98.93 | 99.26 | 98.25 | 98.91 | 98.91 | 30 |
Apr 30, 2024 | 105.90 | 105.90 | 100.58 | 100.58 | 100.58 | 17 |
Apr 29, 2024 | 104.42 | 105.54 | 104.42 | 105.54 | 105.54 | - |
Apr 26, 2024 | 104.86 | 104.86 | 104.42 | 104.42 | 104.42 | - |
Apr 25, 2024 | 106.90 | 106.90 | 104.96 | 104.96 | 104.96 | - |
Apr 24, 2024 | 105.44 | 106.84 | 105.44 | 106.84 | 106.84 | 1,350 |
Apr 23, 2024 | 105.44 | 105.44 | 105.02 | 105.38 | 105.38 | 9 |
Apr 22, 2024 | 104.34 | 105.82 | 104.34 | 105.64 | 105.64 | 202 |
Apr 19, 2024 | 105.88 | 105.88 | 104.08 | 104.08 | 104.08 | - |
Apr 18, 2024 | 108.28 | 109.10 | 106.00 | 107.14 | 107.14 | 601 |
Apr 17, 2024 | 110.40 | 110.48 | 110.28 | 110.28 | 110.28 | 130 |
Apr 16, 2024 | 110.00 | 111.42 | 110.00 | 110.92 | 110.92 | 50 |
Apr 15, 2024 | 111.56 | 114.10 | 111.00 | 114.10 | 114.10 | 1 |
Apr 12, 2024 | 110.82 | 111.40 | 110.72 | 110.78 | 110.78 | 150 |
Apr 11, 2024 | 110.16 | 110.98 | 109.86 | 110.98 | 110.98 | - |
Apr 10, 2024 | 109.56 | 110.44 | 109.56 | 110.38 | 110.38 | 120 |
Apr 09, 2024 | 112.52 | 112.52 | 108.86 | 109.54 | 109.54 | - |
Apr 08, 2024 | 112.42 | 113.32 | 112.42 | 112.86 | 112.86 | - |
Apr 05, 2024 | 111.22 | 112.86 | 111.22 | 112.84 | 112.84 | - |
Apr 04, 2024 | 110.92 | 112.40 | 110.92 | 111.10 | 111.10 | - |
Apr 03, 2024 | 112.14 | 113.04 | 110.86 | 110.94 | 110.94 | 296 |
Apr 02, 2024 | 114.94 | 114.94 | 112.72 | 113.16 | 113.16 | 25 |
Mar 28, 2024 | 114.58 | 115.28 | 114.50 | 114.52 | 114.52 | - |
Mar 27, 2024 | 113.56 | 114.70 | 113.56 | 114.64 | 114.64 | 1,711 |
Mar 26, 2024 | 114.80 | 114.80 | 113.62 | 113.98 | 113.98 | 254 |
Mar 25, 2024 | 113.66 | 114.40 | 113.50 | 113.50 | 113.50 | 227 |
Mar 22, 2024 | 114.54 | 115.14 | 114.38 | 114.38 | 114.38 | - |
Mar 21, 2024 | 110.98 | 114.54 | 110.98 | 114.38 | 114.38 | 38 |
Mar 20, 2024 | 111.06 | 111.82 | 110.74 | 110.84 | 110.84 | 100 |
Mar 19, 2024 | 110.50 | 115.00 | 110.50 | 111.18 | 111.18 | 390 |
Mar 18, 2024 | 110.00 | 110.44 | 109.22 | 110.44 | 110.44 | 289 |
Mar 15, 2024 | 105.74 | 108.96 | 105.74 | 108.36 | 108.36 | - |
Mar 14, 2024 | 106.10 | 106.96 | 104.70 | 105.72 | 105.72 | 20 |
Mar 13, 2024 | 104.90 | 105.72 | 104.90 | 105.72 | 105.72 | 50 |
Mar 12, 2024 | 104.06 | 105.26 | 104.06 | 104.88 | 104.88 | - |
Mar 11, 2024 | 104.42 | 104.42 | 103.24 | 104.06 | 104.06 | - |
Mar 08, 2024 | 104.18 | 105.58 | 104.18 | 104.68 | 104.68 | 4 |
Mar 07, 2024 | 105.92 | 106.72 | 104.40 | 104.50 | 104.50 | 200 |
Mar 06, 2024 | 104.78 | 106.08 | 104.78 | 105.84 | 105.84 | 120 |
Mar 05, 2024 | 103.10 | 106.34 | 102.50 | 104.92 | 104.92 | 95 |
Mar 04, 2024 | 104.82 | 104.82 | 103.52 | 103.52 | 103.52 | 75 |
Mar 01, 2024 | 102.54 | 104.42 | 101.50 | 104.42 | 104.42 | 267 |
Feb 29, 2024 | 102.46 | 103.00 | 102.46 | 102.84 | 102.84 | 10 |
Feb 28, 2024 | 102.50 | 103.16 | 102.50 | 102.64 | 102.64 | - |
Feb 27, 2024 | 103.12 | 104.20 | 101.94 | 102.42 | 102.42 | 192 |
Feb 26, 2024 | 102.48 | 103.54 | 102.48 | 103.54 | 103.54 | 1 |
Feb 23, 2024 | 101.92 | 102.36 | 101.90 | 102.30 | 102.30 | 95 |
Feb 22, 2024 | 99.10 | 102.14 | 99.10 | 102.14 | 102.14 | - |
Feb 21, 2024 | 99.05 | 100.26 | 99.05 | 100.12 | 100.12 | - |
Feb 20, 2024 | 99.55 | 99.67 | 99.13 | 99.15 | 99.15 | - |
Feb 19, 2024 | 99.58 | 99.71 | 99.54 | 99.54 | 99.54 | - |
Feb 16, 2024 | 100.06 | 100.50 | 99.90 | 99.92 | 99.92 | 4 |
Feb 15, 2024 | 99.34 | 100.42 | 99.00 | 100.22 | 100.22 | - |
Feb 14, 2024 | 97.71 | 99.50 | 97.71 | 99.26 | 99.26 | - |
Feb 14, 2024 | 0.27 Dividend | |||||
Feb 13, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.86 | - |
Feb 12, 2024 | 97.95 | 98.60 | 97.95 | 98.22 | 97.95 | 180 |
Feb 09, 2024 | 97.70 | 98.35 | 97.70 | 98.35 | 98.08 | 30 |
Feb 08, 2024 | 97.22 | 98.00 | 97.22 | 98.00 | 97.73 | 10 |
Feb 07, 2024 | 96.62 | 96.93 | 96.62 | 96.93 | 96.66 | - |
Feb 06, 2024 | 96.64 | 96.64 | 96.59 | 96.59 | 96.32 | - |
Feb 05, 2024 | 95.29 | 96.36 | 95.29 | 96.36 | 96.09 | - |
Feb 02, 2024 | 93.61 | 95.45 | 93.42 | 95.45 | 95.19 | 326 |
Feb 01, 2024 | 92.80 | 93.69 | 92.80 | 93.69 | 93.43 | - |
Jan 31, 2024 | 94.05 | 94.16 | 93.12 | 93.12 | 92.86 | 500 |
Jan 30, 2024 | 93.36 | 93.80 | 93.36 | 93.80 | 93.54 | - |
Jan 29, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.05 | - |
Jan 26, 2024 | 93.87 | 94.90 | 93.61 | 93.70 | 93.44 | - |
Jan 25, 2024 | 92.63 | 94.49 | 92.63 | 93.82 | 93.56 | 42 |
Jan 24, 2024 | 93.01 | 93.35 | 92.41 | 92.46 | 92.21 | 180 |
Jan 23, 2024 | 88.75 | 92.85 | 88.40 | 92.85 | 92.59 | 203 |
Jan 22, 2024 | 88.11 | 89.54 | 88.11 | 89.02 | 88.78 | - |
Jan 19, 2024 | 87.39 | 88.27 | 87.19 | 88.24 | 88.00 | - |
Jan 18, 2024 | 86.08 | 87.71 | 86.08 | 87.64 | 87.40 | - |
Jan 17, 2024 | 86.04 | 86.69 | 86.04 | 86.29 | 86.05 | - |
Jan 16, 2024 | 85.64 | 86.54 | 85.64 | 86.42 | 86.18 | - |
Jan 15, 2024 | 85.43 | 85.63 | 85.41 | 85.43 | 85.19 | - |
Jan 12, 2024 | 85.92 | 86.10 | 85.74 | 85.81 | 85.57 | 2 |
Jan 11, 2024 | 86.08 | 86.26 | 85.53 | 86.26 | 86.02 | - |
Jan 10, 2024 | 86.47 | 86.47 | 85.78 | 86.09 | 85.85 | - |
Jan 09, 2024 | 87.11 | 87.12 | 85.86 | 86.69 | 86.45 | - |
Jan 08, 2024 | 84.98 | 87.27 | 84.96 | 87.27 | 87.03 | 1 |
Jan 05, 2024 | 85.55 | 85.75 | 85.55 | 85.56 | 85.32 | - |
Jan 04, 2024 | 86.75 | 86.75 | 85.59 | 85.61 | 85.37 | - |
Jan 03, 2024 | 88.06 | 88.06 | 86.79 | 86.80 | 86.56 | - |
Jan 02, 2024 | 88.35 | 88.75 | 88.26 | 88.26 | 88.02 | - |
Dec 29, 2023 | 88.21 | 88.23 | 88.21 | 88.23 | 87.99 | - |
Dec 28, 2023 | 87.78 | 88.51 | 87.78 | 88.26 | 88.02 | - |
Dec 27, 2023 | 88.16 | 88.16 | 87.79 | 87.81 | 87.57 | - |
Dec 22, 2023 | 87.64 | 88.66 | 87.64 | 88.42 | 88.18 | - |
Dec 21, 2023 | 87.66 | 87.96 | 87.62 | 87.96 | 87.72 | - |
Dec 20, 2023 | 88.11 | 88.67 | 87.79 | 87.79 | 87.55 | - |
Dec 19, 2023 | 87.42 | 87.94 | 87.42 | 87.89 | 87.65 | - |
Dec 18, 2023 | 88.12 | 88.12 | 87.55 | 87.60 | 87.36 | 3 |
Dec 15, 2023 | 87.06 | 88.22 | 87.06 | 88.22 | 87.98 | - |
Dec 14, 2023 | 87.40 | 87.40 | 86.37 | 87.26 | 87.02 | 333 |
Dec 14, 2023 | 3.2 Dividend | |||||
Dec 13, 2023 | 90.38 | 90.82 | 90.17 | 90.20 | 86.76 | 160 |
Dec 12, 2023 | 90.71 | 90.74 | 90.30 | 90.30 | 86.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |