Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 244 |
May 30, 2024 | 93.47 | 93.54 | 91.50 | 93.10 | 93.10 | 3,027 |
May 29, 2024 | 93.92 | 94.13 | 93.84 | 93.84 | 93.84 | 1,143 |
May 28, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 26 |
May 24, 2024 | 94.90 | 94.97 | 94.90 | 94.97 | 94.97 | 140 |
May 23, 2024 | 94.18 | 94.32 | 94.18 | 94.32 | 94.32 | 327 |
May 22, 2024 | 95.28 | 95.28 | 94.97 | 94.97 | 94.97 | 470 |
May 21, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | 8 |
May 20, 2024 | 95.37 | 95.37 | 95.25 | 95.25 | 95.25 | 449 |
May 17, 2024 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 38 |
May 16, 2024 | 88.51 | 95.07 | 88.51 | 95.07 | 95.07 | 214 |
May 15, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 9 |
May 14, 2024 | 93.00 | 93.83 | 93.00 | 93.83 | 93.83 | 127 |
May 13, 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | 4 |
May 10, 2024 | 91.99 | 92.27 | 91.99 | 92.27 | 92.27 | 438 |
May 09, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | 78 |
May 08, 2024 | 91.68 | 91.71 | 91.44 | 91.71 | 91.71 | 838 |
May 07, 2024 | 91.62 | 91.62 | 91.45 | 91.45 | 91.45 | 305 |
May 06, 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.39 | 60 |
May 03, 2024 | 90.32 | 90.73 | 90.32 | 90.73 | 90.73 | 265 |
May 02, 2024 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 74 |
May 01, 2024 | 88.72 | 88.72 | 88.24 | 88.24 | 88.24 | 874 |
Apr 30, 2024 | 89.31 | 89.31 | 88.88 | 88.88 | 88.88 | 155 |
Apr 29, 2024 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 145 |
Apr 26, 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | 9 |
Apr 25, 2024 | 88.58 | 89.34 | 88.58 | 89.34 | 89.34 | 273 |
Apr 24, 2024 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 16 |
Apr 23, 2024 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 74 |
Apr 22, 2024 | 87.52 | 87.73 | 87.27 | 87.73 | 87.73 | 1,521 |
Apr 19, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.39 | 37 |
Apr 18, 2024 | 88.95 | 88.95 | 88.24 | 88.45 | 88.45 | 1,246 |
Apr 17, 2024 | 90.28 | 90.28 | 89.17 | 89.17 | 89.17 | 202 |
Apr 16, 2024 | 90.03 | 90.03 | 89.80 | 89.98 | 89.98 | 780 |
Apr 15, 2024 | 91.61 | 91.82 | 90.43 | 90.53 | 90.53 | 3,115 |
Apr 12, 2024 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | 55 |
Apr 11, 2024 | 92.45 | 93.58 | 92.45 | 93.58 | 93.58 | 439 |
Apr 10, 2024 | 92.68 | 92.68 | 91.85 | 92.28 | 92.28 | 480 |
Apr 09, 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | 188 |
Apr 08, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 85 |
Apr 05, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.25 | 175 |
Apr 04, 2024 | 95.11 | 95.11 | 92.89 | 92.89 | 92.89 | 471 |
Apr 03, 2024 | 94.12 | 94.40 | 94.03 | 94.03 | 94.03 | 1,026 |
Apr 02, 2024 | 93.60 | 94.11 | 93.60 | 94.11 | 94.11 | 531 |
Apr 01, 2024 | 94.33 | 94.62 | 94.17 | 94.28 | 94.28 | 2,368 |
Mar 28, 2024 | 94.05 | 94.30 | 93.86 | 94.12 | 94.12 | 4,350 |
Mar 27, 2024 | 93.57 | 93.95 | 93.57 | 93.95 | 93.95 | 323 |
Mar 26, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 42 |
Mar 25, 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | 97 |
Mar 22, 2024 | 93.10 | 93.51 | 93.10 | 93.51 | 93.51 | 470 |
Mar 21, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | 50 |
Mar 20, 2024 | 92.30 | 93.07 | 92.24 | 93.07 | 93.07 | 1,588 |
Mar 19, 2024 | 91.52 | 91.97 | 91.52 | 91.97 | 91.97 | 113 |
Mar 18, 2024 | 92.12 | 92.32 | 91.96 | 91.96 | 91.96 | 533 |
Mar 18, 2024 | 0.30377 Dividend | |||||
Mar 15, 2024 | 92.38 | 92.59 | 91.74 | 91.82 | 91.52 | 1,425 |
Mar 14, 2024 | 92.92 | 92.92 | 92.73 | 92.75 | 92.45 | 745 |
Mar 13, 2024 | 93.50 | 93.72 | 93.41 | 93.41 | 93.11 | 889 |
Mar 12, 2024 | 94.46 | 94.46 | 93.63 | 94.35 | 94.04 | 1,127 |
Mar 11, 2024 | 92.95 | 94.06 | 92.94 | 93.53 | 93.22 | 2,479 |
Mar 08, 2024 | 95.74 | 95.74 | 94.09 | 94.10 | 93.79 | 5,270 |
Mar 07, 2024 | 95.30 | 95.87 | 95.30 | 95.83 | 95.51 | 4,226 |
Mar 06, 2024 | 94.20 | 94.78 | 94.13 | 94.13 | 93.82 | 2,903 |
Mar 05, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.54 | 19 |
Mar 04, 2024 | 94.49 | 94.92 | 94.49 | 94.54 | 94.23 | 4,508 |
Mar 01, 2024 | 93.15 | 94.17 | 93.15 | 94.00 | 93.69 | 5,261 |
Feb 29, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.07 | 51 |
Feb 28, 2024 | 91.71 | 91.80 | 91.71 | 91.80 | 91.50 | 382 |
Feb 27, 2024 | 92.11 | 92.11 | 91.85 | 92.10 | 91.80 | 1,400 |
Feb 26, 2024 | 92.22 | 92.22 | 92.02 | 92.02 | 91.71 | 912 |
Feb 23, 2024 | 92.13 | 92.15 | 91.82 | 91.82 | 91.51 | 882 |
Feb 22, 2024 | 91.56 | 91.75 | 91.56 | 91.75 | 91.45 | 125 |
Feb 21, 2024 | 88.99 | 89.88 | 88.99 | 89.88 | 89.58 | 327 |
Feb 20, 2024 | 90.79 | 90.98 | 90.60 | 90.98 | 90.68 | 1,575 |
Feb 16, 2024 | 91.01 | 91.57 | 91.01 | 91.02 | 90.72 | 473 |
Feb 15, 2024 | 92.00 | 92.25 | 92.00 | 92.25 | 91.94 | 1,111 |
Feb 14, 2024 | 91.82 | 92.29 | 91.79 | 92.07 | 91.77 | 880 |
Feb 13, 2024 | 91.10 | 91.61 | 90.93 | 91.15 | 90.85 | 2,719 |
Feb 12, 2024 | 92.51 | 93.54 | 92.51 | 92.89 | 92.58 | 2,730 |
Feb 09, 2024 | 92.52 | 92.86 | 92.52 | 92.86 | 92.55 | 886 |
Feb 08, 2024 | 92.11 | 92.38 | 92.09 | 92.30 | 92.00 | 1,534 |
Feb 07, 2024 | 90.66 | 91.40 | 90.66 | 91.40 | 91.10 | 520 |
Feb 06, 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.44 | 64 |
Feb 05, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.62 | 101 |
Feb 02, 2024 | 90.95 | 90.95 | 90.51 | 90.94 | 90.64 | 288 |
Feb 01, 2024 | 90.17 | 90.89 | 90.17 | 90.89 | 90.59 | 108 |
Jan 31, 2024 | 90.60 | 90.86 | 90.24 | 90.24 | 89.94 | 1,542 |
Jan 30, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.26 | 152 |
Jan 29, 2024 | 91.66 | 92.27 | 91.66 | 92.27 | 91.96 | 413 |
Jan 26, 2024 | 91.70 | 91.70 | 91.54 | 91.54 | 91.24 | 261 |
Jan 25, 2024 | 92.95 | 92.95 | 92.29 | 92.29 | 91.99 | 448 |
Jan 24, 2024 | 92.50 | 93.15 | 92.23 | 92.23 | 91.93 | 1,364 |
Jan 23, 2024 | 91.96 | 92.34 | 91.96 | 92.34 | 92.03 | 589 |
Jan 22, 2024 | 91.71 | 92.50 | 91.71 | 91.85 | 91.54 | 1,922 |
Jan 19, 2024 | 90.02 | 91.23 | 90.02 | 91.23 | 90.93 | 664 |
Jan 18, 2024 | 88.77 | 89.26 | 88.72 | 89.26 | 88.97 | 930 |
Jan 17, 2024 | 87.15 | 87.46 | 86.57 | 87.46 | 87.17 | 4,818 |
Jan 16, 2024 | 87.67 | 88.55 | 87.67 | 88.31 | 88.02 | 1,448 |
Jan 12, 2024 | 88.82 | 88.82 | 88.57 | 88.57 | 88.28 | 325 |
Jan 11, 2024 | 88.07 | 88.07 | 88.07 | 88.07 | 87.78 | 13 |
Jan 10, 2024 | 87.71 | 88.07 | 87.71 | 88.07 | 87.78 | 110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |