Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 99.74 | 100.01 | 99.67 | 99.90 | 99.90 | 1,674 |
Apr 18, 2024 | 97.95 | 99.66 | 97.95 | 98.68 | 98.68 | 4,800 |
Apr 17, 2024 | 98.74 | 98.74 | 97.54 | 98.08 | 98.08 | 13,200 |
Apr 16, 2024 | 97.57 | 98.34 | 97.57 | 98.25 | 98.25 | 4,400 |
Apr 15, 2024 | 100.56 | 100.56 | 98.44 | 98.95 | 98.95 | 5,000 |
Apr 12, 2024 | 101.08 | 101.08 | 99.67 | 99.67 | 99.67 | 2,100 |
Apr 11, 2024 | 101.88 | 101.95 | 100.55 | 101.74 | 101.74 | 6,800 |
Apr 10, 2024 | 101.73 | 102.27 | 100.44 | 101.34 | 101.34 | 15,200 |
Apr 09, 2024 | 103.74 | 104.54 | 103.74 | 104.44 | 104.44 | 4,000 |
Apr 08, 2024 | 102.97 | 104.23 | 102.97 | 103.88 | 103.88 | 8,900 |
Apr 05, 2024 | 102.54 | 103.44 | 102.54 | 103.11 | 103.11 | 2,800 |
Apr 04, 2024 | 105.51 | 105.65 | 102.76 | 103.15 | 103.15 | 23,300 |
Apr 03, 2024 | 103.36 | 104.49 | 103.36 | 104.48 | 104.48 | 2,600 |
Apr 02, 2024 | 105.23 | 105.23 | 103.52 | 103.93 | 103.93 | 2,800 |
Apr 01, 2024 | 109.33 | 109.82 | 106.02 | 106.05 | 106.05 | 6,700 |
Mar 28, 2024 | 107.03 | 107.82 | 107.03 | 107.51 | 107.51 | 10,200 |
Mar 27, 2024 | 104.58 | 106.89 | 104.58 | 106.89 | 106.89 | 3,900 |
Mar 26, 2024 | 104.95 | 104.95 | 103.86 | 103.86 | 103.86 | 3,900 |
Mar 25, 2024 | 104.04 | 104.44 | 103.89 | 104.10 | 104.10 | 4,200 |
Mar 22, 2024 | 105.65 | 105.65 | 103.70 | 103.70 | 103.70 | 7,400 |
Mar 21, 2024 | 104.91 | 105.78 | 104.91 | 105.58 | 105.58 | 5,900 |
Mar 20, 2024 | 101.88 | 104.62 | 101.88 | 104.44 | 104.44 | 7,800 |
Mar 19, 2024 | 100.59 | 102.33 | 100.59 | 101.96 | 101.96 | 7,700 |
Mar 18, 2024 | 102.05 | 102.05 | 101.17 | 101.17 | 101.17 | 5,800 |
Mar 18, 2024 | 0.328 Dividend | |||||
Mar 15, 2024 | 101.86 | 102.07 | 101.33 | 102.07 | 101.74 | 8,000 |
Mar 14, 2024 | 102.94 | 103.26 | 100.87 | 101.49 | 101.16 | 22,600 |
Mar 13, 2024 | 104.20 | 104.20 | 103.32 | 103.41 | 103.08 | 17,300 |
Mar 12, 2024 | 103.21 | 103.40 | 102.67 | 103.15 | 102.82 | 6,800 |
Mar 11, 2024 | 104.08 | 104.08 | 103.08 | 103.55 | 103.22 | 6,600 |
Mar 08, 2024 | 104.71 | 104.83 | 103.36 | 103.81 | 103.48 | 2,700 |
Mar 07, 2024 | 103.33 | 103.54 | 103.10 | 103.25 | 102.92 | 5,700 |
Mar 06, 2024 | 103.19 | 103.19 | 102.06 | 102.48 | 102.15 | 16,800 |
Mar 05, 2024 | 103.44 | 104.21 | 103.20 | 103.33 | 103.00 | 16,600 |
Mar 04, 2024 | 104.73 | 104.73 | 103.49 | 103.62 | 103.29 | 76,700 |
Mar 01, 2024 | 103.95 | 104.58 | 103.95 | 104.58 | 104.24 | 6,900 |
Feb 29, 2024 | 104.90 | 104.90 | 103.91 | 104.55 | 104.21 | 3,300 |
Feb 28, 2024 | 103.43 | 104.34 | 103.41 | 103.44 | 103.11 | 15,700 |
Feb 27, 2024 | 104.05 | 104.20 | 103.93 | 104.18 | 103.85 | 5,200 |
Feb 26, 2024 | 102.30 | 102.76 | 101.79 | 102.28 | 101.95 | 8,000 |
Feb 23, 2024 | 102.50 | 103.12 | 101.81 | 102.67 | 102.34 | 14,700 |
Feb 22, 2024 | 102.80 | 102.80 | 101.76 | 102.46 | 102.13 | 8,700 |
Feb 21, 2024 | 102.99 | 102.99 | 102.09 | 102.51 | 102.18 | 5,900 |
Feb 20, 2024 | 103.46 | 103.46 | 102.74 | 103.04 | 102.71 | 3,200 |
Feb 16, 2024 | 104.17 | 105.34 | 104.17 | 104.40 | 104.06 | 5,800 |
Feb 15, 2024 | 103.60 | 105.48 | 103.60 | 105.38 | 105.04 | 8,600 |
Feb 14, 2024 | 102.05 | 102.95 | 101.35 | 102.87 | 102.54 | 6,600 |
Feb 13, 2024 | 101.82 | 101.82 | 99.92 | 100.49 | 100.17 | 20,800 |
Feb 12, 2024 | 101.77 | 105.18 | 101.77 | 104.90 | 104.56 | 28,700 |
Feb 09, 2024 | 101.28 | 102.02 | 100.57 | 101.90 | 101.57 | 6,000 |
Feb 08, 2024 | 99.58 | 101.18 | 99.38 | 101.18 | 100.85 | 2,500 |
Feb 07, 2024 | 101.61 | 101.61 | 99.54 | 99.66 | 99.34 | 4,500 |
Feb 06, 2024 | 100.41 | 101.58 | 100.41 | 101.22 | 100.89 | 12,600 |
Feb 05, 2024 | 101.04 | 101.04 | 99.40 | 100.38 | 100.06 | 14,400 |
Feb 02, 2024 | 101.60 | 102.70 | 101.33 | 102.45 | 102.12 | 9,300 |
Feb 01, 2024 | 101.77 | 103.14 | 100.17 | 103.03 | 102.70 | 23,400 |
Jan 31, 2024 | 103.43 | 104.65 | 101.38 | 101.40 | 101.07 | 11,100 |
Jan 30, 2024 | 104.23 | 104.44 | 103.82 | 103.94 | 103.61 | 24,400 |
Jan 29, 2024 | 104.11 | 104.80 | 102.97 | 104.62 | 104.28 | 22,000 |
Jan 26, 2024 | 104.10 | 104.70 | 103.79 | 104.00 | 103.67 | 3,800 |
Jan 25, 2024 | 103.40 | 103.85 | 102.50 | 103.40 | 103.07 | 5,300 |
Jan 24, 2024 | 103.91 | 103.91 | 101.90 | 102.12 | 101.79 | 3,900 |
Jan 23, 2024 | 103.75 | 104.45 | 102.54 | 102.83 | 102.50 | 5,200 |
Jan 22, 2024 | 100.84 | 103.00 | 100.84 | 102.62 | 102.29 | 22,600 |
Jan 19, 2024 | 99.75 | 100.15 | 98.49 | 100.12 | 99.80 | 5,900 |
Jan 18, 2024 | 99.26 | 99.26 | 97.72 | 98.97 | 98.65 | 22,400 |
Jan 17, 2024 | 98.00 | 98.99 | 97.74 | 98.35 | 98.03 | 6,100 |
Jan 16, 2024 | 100.30 | 100.84 | 99.76 | 99.82 | 99.50 | 7,400 |
Jan 12, 2024 | 103.53 | 103.70 | 101.48 | 101.48 | 101.15 | 14,700 |
Jan 11, 2024 | 101.58 | 102.23 | 101.02 | 102.18 | 101.85 | 21,400 |
Jan 10, 2024 | 102.07 | 103.24 | 102.07 | 103.03 | 102.70 | 17,000 |
Jan 09, 2024 | 102.89 | 103.14 | 102.46 | 102.46 | 102.13 | 8,500 |
Jan 08, 2024 | 102.83 | 104.32 | 102.83 | 104.26 | 103.92 | 7,300 |
Jan 05, 2024 | 102.30 | 104.83 | 102.30 | 103.09 | 102.76 | 8,300 |
Jan 04, 2024 | 103.46 | 103.46 | 102.74 | 102.79 | 102.46 | 9,600 |
Jan 03, 2024 | 106.66 | 106.66 | 103.00 | 103.26 | 102.93 | 45,800 |
Jan 02, 2024 | 106.32 | 108.55 | 106.32 | 107.15 | 106.81 | 53,800 |
Dec 29, 2023 | 108.82 | 108.82 | 107.28 | 107.28 | 106.94 | 10,000 |
Dec 28, 2023 | 108.14 | 109.10 | 108.14 | 108.67 | 108.32 | 30,100 |
Dec 27, 2023 | 109.05 | 109.23 | 108.20 | 108.55 | 108.20 | 20,000 |
Dec 26, 2023 | 107.94 | 108.78 | 107.42 | 108.64 | 108.29 | 14,500 |
Dec 22, 2023 | 107.26 | 108.20 | 106.85 | 107.04 | 106.70 | 11,400 |
Dec 21, 2023 | 107.96 | 107.96 | 105.65 | 106.64 | 106.30 | 21,600 |
Dec 20, 2023 | 106.23 | 108.03 | 104.91 | 104.96 | 104.62 | 13,000 |
Dec 19, 2023 | 106.30 | 107.12 | 105.71 | 106.78 | 106.44 | 11,500 |
Dec 18, 2023 | 105.32 | 105.44 | 104.24 | 104.24 | 103.91 | 8,300 |
Dec 18, 2023 | 0.285 Dividend | |||||
Dec 15, 2023 | 105.99 | 105.99 | 104.28 | 105.06 | 104.44 | 46,800 |
Dec 14, 2023 | 104.12 | 105.83 | 104.12 | 105.60 | 104.98 | 15,500 |
Dec 13, 2023 | 98.43 | 102.04 | 97.66 | 102.04 | 101.44 | 10,500 |
Dec 12, 2023 | 98.86 | 99.40 | 98.80 | 98.80 | 98.22 | 9,700 |
Dec 11, 2023 | 98.69 | 99.43 | 98.49 | 99.27 | 98.68 | 8,100 |
Dec 08, 2023 | 97.89 | 98.92 | 97.89 | 98.67 | 98.09 | 6,900 |
Dec 07, 2023 | 96.38 | 97.84 | 96.38 | 97.84 | 97.26 | 9,900 |
Dec 06, 2023 | 97.63 | 98.70 | 96.10 | 96.10 | 95.53 | 4,800 |
Dec 05, 2023 | 98.10 | 98.10 | 96.41 | 96.68 | 96.11 | 7,600 |
Dec 04, 2023 | 96.40 | 98.81 | 96.40 | 98.67 | 98.09 | 35,100 |
Dec 01, 2023 | 94.37 | 97.12 | 94.37 | 97.12 | 96.55 | 10,600 |
Nov 30, 2023 | 93.61 | 93.85 | 93.48 | 93.65 | 93.10 | 3,800 |
Nov 29, 2023 | 93.99 | 94.50 | 93.41 | 93.63 | 93.08 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |