Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 84.45 | 84.21 | 82.86 | 83.79 | 83.79 | 499,829 |
May 01, 2024 | 85.00 | 85.27 | 83.07 | 83.46 | 83.46 | 606,800 |
Apr 30, 2024 | 85.91 | 87.06 | 85.09 | 85.16 | 85.16 | 913,900 |
Apr 29, 2024 | 84.42 | 87.33 | 84.15 | 86.80 | 86.80 | 953,300 |
Apr 26, 2024 | 83.42 | 85.19 | 83.38 | 83.81 | 83.81 | 646,800 |
Apr 25, 2024 | 84.50 | 84.53 | 82.22 | 83.28 | 83.28 | 2,505,900 |
Apr 24, 2024 | 86.26 | 87.19 | 84.43 | 85.21 | 85.21 | 1,176,800 |
Apr 23, 2024 | 87.66 | 89.28 | 84.13 | 86.50 | 86.50 | 1,764,500 |
Apr 22, 2024 | 88.30 | 89.68 | 87.07 | 88.20 | 88.20 | 1,291,600 |
Apr 19, 2024 | 86.16 | 88.23 | 86.16 | 87.39 | 87.39 | 655,800 |
Apr 18, 2024 | 87.10 | 88.47 | 85.91 | 86.53 | 86.53 | 581,700 |
Apr 17, 2024 | 88.30 | 89.41 | 86.67 | 86.76 | 86.76 | 585,800 |
Apr 16, 2024 | 88.22 | 89.05 | 87.17 | 88.14 | 88.14 | 670,300 |
Apr 15, 2024 | 90.68 | 91.32 | 89.22 | 89.60 | 89.60 | 447,800 |
Apr 12, 2024 | 91.64 | 92.35 | 90.19 | 90.55 | 90.55 | 585,300 |
Apr 11, 2024 | 92.63 | 93.12 | 91.48 | 92.63 | 92.63 | 630,800 |
Apr 10, 2024 | 95.10 | 95.42 | 91.88 | 92.29 | 92.29 | 988,000 |
Apr 09, 2024 | 98.00 | 98.99 | 97.45 | 97.64 | 97.64 | 373,300 |
Apr 08, 2024 | 99.51 | 100.00 | 96.88 | 97.53 | 97.53 | 476,100 |
Apr 05, 2024 | 95.99 | 97.49 | 95.60 | 97.27 | 97.27 | 448,100 |
Apr 04, 2024 | 98.83 | 99.56 | 96.05 | 96.34 | 96.34 | 364,400 |
Apr 03, 2024 | 95.56 | 97.56 | 95.42 | 97.50 | 97.50 | 368,700 |
Apr 02, 2024 | 97.80 | 98.12 | 96.60 | 97.10 | 97.10 | 446,700 |
Apr 01, 2024 | 100.12 | 100.91 | 98.73 | 98.97 | 98.97 | 512,700 |
Mar 28, 2024 | 98.19 | 100.77 | 98.19 | 100.12 | 100.12 | 593,000 |
Mar 27, 2024 | 96.15 | 99.24 | 95.72 | 99.08 | 99.08 | 563,700 |
Mar 26, 2024 | 96.02 | 96.84 | 95.30 | 95.39 | 95.39 | 547,200 |
Mar 25, 2024 | 95.99 | 96.70 | 94.25 | 94.63 | 94.63 | 910,200 |
Mar 22, 2024 | 94.79 | 96.07 | 94.20 | 95.65 | 95.65 | 810,800 |
Mar 21, 2024 | 92.99 | 94.80 | 92.73 | 94.72 | 94.72 | 496,600 |
Mar 20, 2024 | 91.10 | 92.76 | 90.61 | 92.68 | 92.68 | 408,100 |
Mar 19, 2024 | 89.63 | 91.24 | 89.63 | 90.76 | 90.76 | 376,200 |
Mar 18, 2024 | 91.18 | 91.51 | 89.68 | 90.11 | 90.11 | 773,900 |
Mar 15, 2024 | 90.11 | 92.76 | 90.11 | 91.86 | 91.86 | 3,058,900 |
Mar 14, 2024 | 92.33 | 92.87 | 90.00 | 90.64 | 90.64 | 617,400 |
Mar 13, 2024 | 91.20 | 92.83 | 90.92 | 92.30 | 92.30 | 450,500 |
Mar 12, 2024 | 91.64 | 92.14 | 90.72 | 91.35 | 91.35 | 479,900 |
Mar 11, 2024 | 92.55 | 93.99 | 91.66 | 91.85 | 91.85 | 494,900 |
Mar 08, 2024 | 93.77 | 95.12 | 92.60 | 92.67 | 92.67 | 398,100 |
Mar 07, 2024 | 91.90 | 94.00 | 91.73 | 92.80 | 92.80 | 493,400 |
Mar 06, 2024 | 92.12 | 92.50 | 90.75 | 91.18 | 91.18 | 649,800 |
Mar 05, 2024 | 91.47 | 93.80 | 91.39 | 92.03 | 92.03 | 654,800 |
Mar 04, 2024 | 93.37 | 93.51 | 91.34 | 92.26 | 92.26 | 419,500 |
Mar 01, 2024 | 93.25 | 93.91 | 90.84 | 93.46 | 93.46 | 420,400 |
Feb 29, 2024 | 93.51 | 93.67 | 92.13 | 92.71 | 92.71 | 555,700 |
Feb 29, 2024 | 0.66 Dividend | |||||
Feb 28, 2024 | 91.46 | 93.61 | 91.00 | 92.86 | 92.20 | 493,900 |
Feb 27, 2024 | 92.00 | 93.18 | 91.17 | 92.24 | 91.58 | 402,900 |
Feb 26, 2024 | 92.38 | 93.38 | 90.95 | 91.14 | 90.49 | 450,700 |
Feb 23, 2024 | 92.50 | 92.99 | 91.76 | 92.57 | 91.91 | 377,500 |
Feb 22, 2024 | 92.94 | 93.84 | 92.21 | 92.28 | 91.62 | 338,600 |
Feb 21, 2024 | 92.39 | 93.11 | 91.47 | 92.73 | 92.07 | 418,500 |
Feb 20, 2024 | 91.71 | 92.98 | 90.53 | 92.91 | 92.25 | 509,200 |
Feb 16, 2024 | 91.94 | 93.03 | 91.65 | 92.02 | 91.37 | 649,200 |
Feb 15, 2024 | 91.55 | 93.32 | 91.55 | 92.93 | 92.27 | 420,200 |
Feb 14, 2024 | 90.78 | 91.43 | 89.66 | 90.80 | 90.15 | 343,100 |
Feb 13, 2024 | 89.76 | 90.76 | 89.16 | 89.79 | 89.15 | 588,600 |
Feb 12, 2024 | 91.06 | 94.14 | 90.84 | 93.42 | 92.76 | 467,700 |
Feb 09, 2024 | 90.93 | 91.73 | 90.08 | 91.06 | 90.41 | 766,900 |
Feb 08, 2024 | 90.69 | 91.54 | 89.46 | 90.91 | 90.26 | 590,500 |
Feb 07, 2024 | 88.94 | 90.23 | 87.68 | 90.19 | 89.55 | 563,200 |
Feb 06, 2024 | 87.68 | 89.22 | 87.68 | 88.75 | 88.12 | 517,500 |
Feb 05, 2024 | 89.26 | 89.65 | 87.87 | 87.97 | 87.34 | 732,700 |
Feb 02, 2024 | 90.29 | 91.60 | 88.48 | 90.44 | 89.80 | 1,004,100 |
Feb 01, 2024 | 90.91 | 91.79 | 88.72 | 90.64 | 90.00 | 1,254,800 |
Jan 31, 2024 | 89.23 | 93.42 | 88.59 | 89.96 | 89.32 | 1,753,500 |
Jan 30, 2024 | 86.00 | 91.99 | 85.63 | 89.20 | 88.57 | 1,937,100 |
Jan 29, 2024 | 91.13 | 92.97 | 90.35 | 92.71 | 92.05 | 881,100 |
Jan 26, 2024 | 92.72 | 93.55 | 91.21 | 91.37 | 90.72 | 671,900 |
Jan 25, 2024 | 92.37 | 92.37 | 89.99 | 91.78 | 91.13 | 791,000 |
Jan 24, 2024 | 94.69 | 95.00 | 91.92 | 92.19 | 91.53 | 785,700 |
Jan 23, 2024 | 96.40 | 96.97 | 93.72 | 93.91 | 93.24 | 867,200 |
Jan 22, 2024 | 94.16 | 96.06 | 93.78 | 95.44 | 94.76 | 718,800 |
Jan 19, 2024 | 92.03 | 94.42 | 91.18 | 93.57 | 92.90 | 834,000 |
Jan 18, 2024 | 90.21 | 91.07 | 89.14 | 90.96 | 90.31 | 682,800 |
Jan 17, 2024 | 90.20 | 91.46 | 89.10 | 89.80 | 89.16 | 733,400 |
Jan 16, 2024 | 87.44 | 88.39 | 86.09 | 88.00 | 87.37 | 555,200 |
Jan 12, 2024 | 89.16 | 90.97 | 87.94 | 88.16 | 87.53 | 645,400 |
Jan 11, 2024 | 90.13 | 91.39 | 88.13 | 88.62 | 87.99 | 486,900 |
Jan 10, 2024 | 89.89 | 91.10 | 89.87 | 90.47 | 89.83 | 514,900 |
Jan 09, 2024 | 89.61 | 91.36 | 89.43 | 89.89 | 89.25 | 626,200 |
Jan 08, 2024 | 89.18 | 91.36 | 88.51 | 90.60 | 89.96 | 672,000 |
Jan 05, 2024 | 87.54 | 90.85 | 87.54 | 89.17 | 88.54 | 1,153,000 |
Jan 04, 2024 | 89.99 | 90.13 | 88.10 | 88.18 | 87.55 | 836,400 |
Jan 03, 2024 | 92.74 | 92.97 | 90.08 | 90.34 | 89.70 | 681,000 |
Jan 02, 2024 | 94.13 | 96.30 | 93.29 | 94.36 | 93.69 | 565,900 |
Dec 29, 2023 | 95.44 | 96.28 | 94.23 | 94.77 | 94.10 | 621,400 |
Dec 28, 2023 | 95.97 | 96.00 | 94.76 | 95.86 | 95.18 | 514,800 |
Dec 27, 2023 | 95.96 | 96.67 | 95.72 | 96.29 | 95.61 | 477,300 |
Dec 26, 2023 | 95.28 | 96.28 | 94.98 | 95.72 | 95.04 | 520,800 |
Dec 22, 2023 | 94.18 | 95.28 | 93.88 | 94.61 | 93.94 | 528,000 |
Dec 21, 2023 | 92.67 | 94.72 | 92.65 | 94.44 | 93.77 | 791,100 |
Dec 20, 2023 | 92.09 | 93.64 | 91.38 | 91.45 | 90.80 | 777,500 |
Dec 19, 2023 | 92.41 | 93.03 | 91.77 | 92.89 | 92.23 | 589,700 |
Dec 18, 2023 | 92.69 | 93.77 | 91.22 | 92.05 | 91.40 | 815,000 |
Dec 15, 2023 | 92.43 | 92.90 | 90.62 | 91.89 | 91.24 | 4,130,500 |
Dec 14, 2023 | 90.47 | 93.71 | 89.74 | 93.05 | 92.39 | 1,262,700 |
Dec 13, 2023 | 85.11 | 88.21 | 83.03 | 88.18 | 87.55 | 1,351,600 |
Dec 12, 2023 | 87.72 | 87.78 | 84.38 | 84.98 | 84.38 | 1,333,900 |
Dec 11, 2023 | 89.15 | 89.29 | 86.76 | 87.73 | 87.11 | 877,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |