Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 110.12 | 112.04 | 111.05 | 111.43 | 111.43 | 19,587 |
May 20, 2024 | 110.12 | 112.26 | 109.80 | 112.02 | 112.02 | 883,900 |
May 17, 2024 | 108.78 | 110.33 | 107.44 | 110.23 | 110.23 | 1,087,200 |
May 16, 2024 | 106.69 | 109.62 | 106.17 | 108.46 | 108.46 | 1,232,400 |
May 15, 2024 | 108.20 | 108.49 | 107.17 | 107.31 | 107.31 | 1,477,400 |
May 14, 2024 | 106.53 | 107.25 | 104.69 | 106.53 | 106.53 | 884,000 |
May 13, 2024 | 104.94 | 106.76 | 104.94 | 105.55 | 105.55 | 550,800 |
May 10, 2024 | 104.83 | 106.13 | 104.57 | 104.80 | 104.80 | 608,000 |
May 09, 2024 | 102.68 | 104.41 | 102.03 | 104.34 | 104.34 | 403,300 |
May 08, 2024 | 102.97 | 103.54 | 102.75 | 102.83 | 102.83 | 489,300 |
May 07, 2024 | 103.32 | 103.89 | 102.85 | 103.17 | 103.17 | 502,500 |
May 06, 2024 | 100.89 | 102.87 | 100.70 | 102.82 | 102.82 | 898,200 |
May 03, 2024 | 102.49 | 102.64 | 100.54 | 100.61 | 100.61 | 859,100 |
May 02, 2024 | 103.37 | 103.62 | 100.34 | 101.08 | 101.08 | 675,100 |
May 01, 2024 | 102.81 | 104.54 | 101.72 | 102.60 | 102.60 | 816,100 |
Apr 30, 2024 | 104.30 | 104.85 | 102.31 | 102.47 | 102.47 | 902,500 |
Apr 29, 2024 | 103.43 | 107.34 | 102.42 | 105.02 | 105.02 | 943,000 |
Apr 26, 2024 | 101.92 | 103.15 | 101.01 | 101.51 | 101.51 | 827,400 |
Apr 25, 2024 | 102.40 | 103.23 | 101.09 | 102.09 | 102.09 | 462,300 |
Apr 24, 2024 | 102.68 | 104.05 | 101.64 | 102.68 | 102.68 | 632,100 |
Apr 23, 2024 | 101.92 | 103.54 | 100.99 | 103.50 | 103.50 | 942,600 |
Apr 22, 2024 | 101.00 | 102.16 | 100.72 | 100.77 | 100.77 | 668,800 |
Apr 19, 2024 | 99.75 | 101.62 | 99.51 | 100.86 | 100.86 | 731,100 |
Apr 18, 2024 | 97.99 | 100.49 | 97.32 | 99.38 | 99.38 | 744,400 |
Apr 18, 2024 | 0.07 Dividend | |||||
Apr 17, 2024 | 100.38 | 100.88 | 99.32 | 100.55 | 100.48 | 773,200 |
Apr 16, 2024 | 102.03 | 102.03 | 99.93 | 100.28 | 100.21 | 1,058,600 |
Apr 15, 2024 | 104.35 | 104.65 | 101.49 | 102.32 | 102.25 | 951,500 |
Apr 12, 2024 | 107.46 | 108.03 | 103.34 | 103.49 | 103.42 | 994,200 |
Apr 11, 2024 | 109.38 | 109.65 | 107.44 | 108.50 | 108.42 | 2,903,800 |
Apr 10, 2024 | 108.02 | 108.97 | 106.38 | 107.90 | 107.82 | 1,439,200 |
Apr 09, 2024 | 108.00 | 110.82 | 107.71 | 110.72 | 110.64 | 1,757,700 |
Apr 08, 2024 | 102.33 | 106.96 | 102.12 | 106.41 | 106.34 | 1,471,100 |
Apr 05, 2024 | 101.62 | 103.21 | 101.17 | 102.28 | 102.21 | 643,800 |
Apr 04, 2024 | 103.30 | 103.92 | 101.17 | 101.68 | 101.61 | 771,700 |
Apr 03, 2024 | 102.00 | 103.41 | 101.82 | 102.35 | 102.28 | 466,700 |
Apr 02, 2024 | 102.32 | 102.62 | 100.96 | 102.21 | 102.14 | 869,100 |
Apr 01, 2024 | 105.00 | 105.00 | 103.24 | 103.27 | 103.20 | 507,900 |
Mar 28, 2024 | 105.54 | 106.00 | 104.85 | 105.00 | 104.93 | 656,200 |
Mar 27, 2024 | 104.51 | 105.66 | 104.05 | 105.41 | 105.34 | 1,224,400 |
Mar 26, 2024 | 103.21 | 104.12 | 102.37 | 103.42 | 103.35 | 684,100 |
Mar 25, 2024 | 103.36 | 104.29 | 102.50 | 103.00 | 102.93 | 864,500 |
Mar 22, 2024 | 104.90 | 105.01 | 102.33 | 103.25 | 103.18 | 852,200 |
Mar 21, 2024 | 105.73 | 106.65 | 104.90 | 105.07 | 105.00 | 776,900 |
Mar 20, 2024 | 104.07 | 104.95 | 103.44 | 104.67 | 104.60 | 558,800 |
Mar 19, 2024 | 104.04 | 105.07 | 103.23 | 104.24 | 104.17 | 602,400 |
Mar 18, 2024 | 105.11 | 105.31 | 103.32 | 104.16 | 104.09 | 1,027,100 |
Mar 15, 2024 | 103.71 | 105.88 | 103.42 | 104.90 | 104.83 | 1,158,500 |
Mar 14, 2024 | 107.13 | 107.48 | 103.74 | 104.88 | 104.81 | 914,200 |
Mar 13, 2024 | 109.17 | 110.14 | 107.51 | 108.00 | 107.92 | 582,200 |
Mar 12, 2024 | 109.24 | 109.95 | 108.29 | 108.81 | 108.73 | 448,600 |
Mar 11, 2024 | 109.56 | 110.51 | 108.88 | 109.24 | 109.16 | 570,000 |
Mar 08, 2024 | 108.78 | 110.75 | 108.42 | 109.33 | 109.25 | 649,800 |
Mar 07, 2024 | 108.01 | 108.76 | 107.61 | 108.49 | 108.41 | 575,400 |
Mar 06, 2024 | 107.70 | 108.90 | 106.45 | 107.31 | 107.24 | 689,300 |
Mar 05, 2024 | 108.26 | 109.50 | 106.70 | 107.01 | 106.94 | 578,800 |
Mar 04, 2024 | 106.92 | 109.14 | 106.83 | 108.51 | 108.43 | 1,007,300 |
Mar 01, 2024 | 108.74 | 109.09 | 105.87 | 107.12 | 107.05 | 1,186,900 |
Feb 29, 2024 | 108.28 | 111.18 | 107.97 | 109.59 | 109.51 | 1,740,300 |
Feb 28, 2024 | 105.85 | 107.38 | 105.60 | 107.35 | 107.28 | 885,900 |
Feb 27, 2024 | 104.77 | 106.13 | 104.15 | 105.63 | 105.56 | 593,900 |
Feb 26, 2024 | 103.91 | 104.90 | 103.76 | 103.96 | 103.89 | 489,200 |
Feb 23, 2024 | 105.13 | 105.81 | 104.35 | 104.44 | 104.37 | 402,800 |
Feb 22, 2024 | 103.51 | 104.84 | 102.73 | 104.37 | 104.30 | 494,500 |
Feb 21, 2024 | 101.20 | 103.92 | 101.20 | 103.77 | 103.70 | 568,300 |
Feb 20, 2024 | 101.30 | 102.61 | 101.00 | 101.98 | 101.91 | 602,800 |
Feb 16, 2024 | 103.66 | 104.35 | 102.35 | 102.46 | 102.39 | 466,600 |
Feb 15, 2024 | 103.84 | 105.82 | 103.17 | 104.07 | 104.00 | 724,200 |
Feb 14, 2024 | 102.04 | 103.64 | 101.92 | 103.56 | 103.49 | 660,700 |
Feb 13, 2024 | 102.90 | 103.84 | 100.16 | 101.35 | 101.28 | 949,100 |
Feb 12, 2024 | 103.76 | 105.66 | 103.43 | 104.89 | 104.82 | 694,200 |
Feb 09, 2024 | 103.18 | 104.27 | 102.86 | 103.76 | 103.69 | 612,400 |
Feb 08, 2024 | 102.10 | 103.46 | 100.73 | 103.25 | 103.18 | 774,500 |
Feb 07, 2024 | 104.48 | 104.48 | 102.38 | 102.90 | 102.83 | 880,200 |
Feb 06, 2024 | 103.77 | 105.85 | 103.09 | 104.22 | 104.15 | 1,086,700 |
Feb 05, 2024 | 105.08 | 105.79 | 103.48 | 103.90 | 103.83 | 1,160,400 |
Feb 02, 2024 | 108.79 | 108.79 | 104.19 | 105.62 | 105.55 | 1,366,500 |
Feb 01, 2024 | 108.50 | 110.00 | 102.16 | 109.26 | 109.18 | 1,428,700 |
Jan 31, 2024 | 111.33 | 111.33 | 107.00 | 107.18 | 107.11 | 1,521,000 |
Jan 30, 2024 | 109.62 | 112.00 | 109.62 | 111.18 | 111.10 | 990,200 |
Jan 29, 2024 | 110.15 | 110.82 | 108.93 | 110.08 | 110.00 | 771,400 |
Jan 26, 2024 | 110.66 | 111.67 | 109.97 | 110.00 | 109.92 | 972,400 |
Jan 25, 2024 | 108.00 | 109.33 | 107.24 | 108.69 | 108.61 | 812,400 |
Jan 24, 2024 | 108.23 | 108.90 | 105.99 | 106.91 | 106.84 | 727,400 |
Jan 23, 2024 | 107.79 | 108.00 | 105.77 | 107.49 | 107.42 | 1,467,400 |
Jan 22, 2024 | 107.79 | 107.98 | 106.68 | 106.71 | 106.64 | 629,900 |
Jan 19, 2024 | 106.27 | 106.78 | 104.79 | 106.43 | 106.36 | 627,900 |
Jan 18, 2024 | 105.89 | 106.64 | 104.93 | 105.92 | 105.85 | 607,900 |
Jan 18, 2024 | 0.07 Dividend | |||||
Jan 17, 2024 | 107.43 | 108.37 | 105.22 | 105.75 | 105.61 | 908,300 |
Jan 16, 2024 | 109.01 | 109.45 | 107.94 | 108.19 | 108.04 | 788,900 |
Jan 12, 2024 | 111.77 | 112.24 | 110.27 | 110.80 | 110.65 | 393,700 |
Jan 11, 2024 | 111.12 | 112.08 | 109.77 | 110.83 | 110.68 | 718,100 |
Jan 10, 2024 | 109.74 | 112.31 | 108.53 | 111.68 | 111.53 | 806,500 |
Jan 09, 2024 | 111.34 | 115.00 | 109.83 | 111.26 | 111.11 | 1,038,300 |
Jan 08, 2024 | 106.82 | 109.78 | 106.47 | 109.01 | 108.86 | 624,500 |
Jan 05, 2024 | 106.60 | 109.11 | 105.74 | 107.36 | 107.21 | 453,900 |
Jan 04, 2024 | 105.69 | 108.11 | 105.58 | 107.72 | 107.57 | 756,600 |
Jan 03, 2024 | 109.81 | 109.81 | 104.64 | 105.02 | 104.88 | 706,200 |
Jan 02, 2024 | 108.89 | 111.56 | 108.14 | 110.43 | 110.28 | 622,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |