Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 101.52 | 101.66 | 101.09 | 101.09 | 101.09 | 2,095 |
May 01, 2024 | 100.90 | 101.94 | 100.40 | 100.40 | 100.40 | 3,500 |
Apr 30, 2024 | 102.54 | 102.54 | 100.86 | 100.86 | 100.86 | 7,400 |
Apr 29, 2024 | 102.70 | 102.70 | 102.26 | 102.60 | 102.60 | 2,700 |
Apr 26, 2024 | 102.67 | 102.82 | 102.49 | 102.63 | 102.63 | 22,300 |
Apr 25, 2024 | 100.95 | 102.04 | 100.90 | 101.65 | 101.65 | 11,000 |
Apr 24, 2024 | 102.90 | 102.90 | 102.38 | 102.47 | 102.47 | 2,300 |
Apr 23, 2024 | 102.45 | 102.77 | 102.45 | 102.77 | 102.77 | 3,500 |
Apr 22, 2024 | 101.15 | 102.09 | 100.86 | 101.07 | 101.07 | 3,500 |
Apr 19, 2024 | 101.11 | 101.11 | 100.58 | 100.71 | 100.71 | 2,400 |
Apr 18, 2024 | 101.90 | 101.93 | 101.39 | 101.46 | 101.46 | 4,800 |
Apr 17, 2024 | 102.40 | 102.40 | 101.40 | 101.70 | 101.70 | 3,700 |
Apr 16, 2024 | 101.94 | 102.31 | 101.79 | 101.79 | 101.79 | 3,100 |
Apr 15, 2024 | 104.16 | 104.16 | 102.07 | 102.07 | 102.07 | 3,600 |
Apr 12, 2024 | 103.28 | 103.28 | 102.94 | 103.14 | 103.14 | 3,500 |
Apr 11, 2024 | 104.53 | 104.92 | 103.77 | 104.78 | 104.78 | 5,400 |
Apr 10, 2024 | 104.01 | 104.20 | 103.82 | 104.15 | 104.15 | 3,400 |
Apr 09, 2024 | 104.57 | 105.20 | 104.47 | 105.20 | 105.20 | 2,500 |
Apr 08, 2024 | 105.38 | 105.38 | 105.04 | 105.06 | 105.06 | 4,100 |
Apr 05, 2024 | 104.32 | 105.24 | 104.32 | 105.24 | 105.24 | 2,000 |
Apr 04, 2024 | 105.98 | 105.98 | 104.05 | 104.05 | 104.05 | 2,000 |
Apr 03, 2024 | 104.80 | 105.36 | 104.80 | 105.01 | 105.01 | 5,100 |
Apr 02, 2024 | 104.95 | 105.20 | 104.93 | 105.20 | 105.20 | 5,800 |
Apr 01, 2024 | 106.13 | 106.23 | 105.67 | 105.75 | 105.75 | 8,000 |
Mar 28, 2024 | 106.16 | 106.32 | 105.86 | 105.86 | 105.86 | 4,300 |
Mar 27, 2024 | 105.59 | 106.06 | 105.31 | 106.06 | 106.06 | 2,300 |
Mar 26, 2024 | 105.51 | 105.51 | 104.90 | 104.90 | 104.90 | 7,300 |
Mar 25, 2024 | 105.34 | 105.34 | 105.24 | 105.24 | 105.24 | 6,300 |
Mar 22, 2024 | 105.79 | 105.79 | 105.56 | 105.65 | 105.65 | 1,500 |
Mar 21, 2024 | 106.18 | 106.18 | 105.83 | 105.85 | 105.85 | 3,500 |
Mar 20, 2024 | 104.68 | 105.78 | 104.68 | 105.77 | 105.77 | 23,000 |
Mar 19, 2024 | 104.02 | 104.82 | 104.02 | 104.82 | 104.82 | 1,100 |
Mar 18, 2024 | 104.44 | 104.45 | 104.15 | 104.15 | 104.15 | 4,500 |
Mar 15, 2024 | 103.66 | 103.79 | 103.42 | 103.59 | 103.59 | 14,300 |
Mar 14, 2024 | 104.77 | 104.77 | 104.04 | 104.33 | 104.33 | 1,800 |
Mar 13, 2024 | 104.71 | 104.92 | 104.43 | 104.64 | 104.64 | 3,100 |
Mar 12, 2024 | 104.01 | 104.78 | 104.01 | 104.78 | 104.78 | 2,100 |
Mar 11, 2024 | 103.37 | 103.54 | 103.37 | 103.40 | 103.40 | 1,900 |
Mar 08, 2024 | 104.58 | 104.58 | 103.58 | 103.64 | 103.64 | 1,900 |
Mar 07, 2024 | 103.79 | 104.31 | 103.79 | 104.31 | 104.31 | 2,300 |
Mar 06, 2024 | 103.31 | 103.50 | 103.06 | 103.20 | 103.20 | 3,200 |
Mar 05, 2024 | 103.13 | 103.18 | 102.56 | 102.56 | 102.56 | 3,000 |
Mar 04, 2024 | 103.43 | 103.82 | 103.43 | 103.68 | 103.68 | 4,000 |
Mar 01, 2024 | 103.05 | 103.58 | 102.86 | 103.58 | 103.58 | 3,600 |
Mar 01, 2024 | 0.229 Dividend | |||||
Feb 29, 2024 | 102.81 | 103.09 | 102.71 | 103.04 | 102.81 | 4,000 |
Feb 28, 2024 | 102.24 | 102.58 | 102.24 | 102.40 | 102.17 | 2,300 |
Feb 27, 2024 | 102.65 | 102.80 | 102.49 | 102.80 | 102.57 | 3,600 |
Feb 26, 2024 | 102.98 | 103.00 | 102.65 | 102.65 | 102.42 | 3,800 |
Feb 23, 2024 | 103.04 | 103.26 | 102.81 | 102.93 | 102.70 | 1,800 |
Feb 22, 2024 | 102.03 | 102.76 | 102.03 | 102.64 | 102.41 | 2,400 |
Feb 21, 2024 | 100.17 | 100.55 | 100.09 | 100.55 | 100.33 | 2,500 |
Feb 20, 2024 | 100.66 | 100.66 | 100.08 | 100.53 | 100.31 | 3,300 |
Feb 16, 2024 | 101.59 | 101.59 | 101.06 | 101.14 | 100.92 | 1,900 |
Feb 15, 2024 | 101.32 | 101.67 | 101.32 | 101.67 | 101.45 | 4,700 |
Feb 14, 2024 | 100.74 | 101.10 | 100.43 | 101.10 | 100.88 | 4,700 |
Feb 13, 2024 | 100.04 | 100.21 | 99.71 | 99.92 | 99.70 | 2,900 |
Feb 12, 2024 | 101.28 | 101.79 | 101.27 | 101.28 | 101.05 | 3,100 |
Feb 09, 2024 | 101.02 | 101.38 | 100.94 | 101.38 | 101.15 | 4,500 |
Feb 08, 2024 | 100.69 | 100.78 | 100.64 | 100.78 | 100.55 | 2,100 |
Feb 07, 2024 | 100.29 | 100.76 | 100.29 | 100.76 | 100.54 | 3,700 |
Feb 06, 2024 | 100.04 | 100.04 | 99.59 | 99.79 | 99.57 | 2,100 |
Feb 05, 2024 | 99.99 | 99.99 | 99.37 | 99.82 | 99.60 | 1,900 |
Feb 02, 2024 | 98.94 | 100.14 | 98.94 | 99.96 | 99.74 | 49,200 |
Feb 01, 2024 | 97.61 | 98.62 | 97.61 | 98.62 | 98.40 | 4,600 |
Jan 31, 2024 | 98.41 | 98.41 | 97.36 | 97.43 | 97.21 | 7,800 |
Jan 30, 2024 | 98.82 | 98.93 | 98.81 | 98.88 | 98.66 | 1,700 |
Jan 29, 2024 | 98.12 | 98.93 | 98.12 | 98.93 | 98.71 | 3,700 |
Jan 26, 2024 | 98.29 | 98.29 | 98.02 | 98.09 | 97.87 | 2,100 |
Jan 25, 2024 | 98.07 | 98.33 | 97.77 | 98.33 | 98.11 | 6,000 |
Jan 24, 2024 | 97.86 | 97.97 | 97.50 | 97.50 | 97.28 | 2,800 |
Jan 23, 2024 | 97.07 | 97.32 | 96.94 | 97.32 | 97.10 | 2,000 |
Jan 22, 2024 | 97.02 | 97.25 | 96.86 | 96.96 | 96.74 | 4,200 |
Jan 19, 2024 | 95.91 | 96.82 | 95.91 | 96.82 | 96.60 | 2,400 |
Jan 18, 2024 | 95.18 | 95.67 | 95.05 | 95.67 | 95.46 | 3,200 |
Jan 17, 2024 | 94.98 | 94.98 | 94.70 | 94.95 | 94.74 | 2,500 |
Jan 16, 2024 | 95.48 | 95.48 | 95.16 | 95.39 | 95.18 | 4,400 |
Jan 12, 2024 | 95.96 | 96.00 | 95.81 | 95.89 | 95.68 | 3,800 |
Jan 11, 2024 | 95.83 | 95.83 | 95.58 | 95.75 | 95.54 | 8,100 |
Jan 10, 2024 | 95.21 | 95.78 | 95.21 | 95.70 | 95.49 | 12,700 |
Jan 09, 2024 | 94.63 | 95.12 | 94.63 | 95.05 | 94.84 | 2,600 |
Jan 08, 2024 | 93.83 | 95.08 | 93.83 | 95.08 | 94.87 | 2,400 |
Jan 05, 2024 | 94.11 | 94.13 | 93.57 | 93.78 | 93.57 | 3,200 |
Jan 04, 2024 | 94.21 | 94.21 | 93.66 | 93.66 | 93.45 | 5,200 |
Jan 03, 2024 | 94.08 | 94.18 | 93.81 | 93.82 | 93.62 | 23,000 |
Jan 02, 2024 | 94.40 | 94.58 | 94.07 | 94.44 | 94.23 | 6,900 |
Dec 29, 2023 | 95.18 | 95.35 | 94.95 | 95.00 | 94.79 | 2,600 |
Dec 28, 2023 | 95.33 | 95.43 | 95.25 | 95.28 | 95.07 | 5,000 |
Dec 27, 2023 | 95.05 | 95.10 | 94.98 | 95.10 | 94.88 | 2,000 |
Dec 26, 2023 | 94.77 | 95.16 | 94.77 | 95.08 | 94.87 | 2,400 |
Dec 22, 2023 | 94.57 | 94.68 | 94.56 | 94.62 | 94.41 | 2,400 |
Dec 21, 2023 | 94.04 | 94.32 | 93.68 | 94.32 | 94.11 | 3,500 |
Dec 20, 2023 | 94.57 | 94.88 | 93.31 | 93.31 | 93.10 | 5,900 |
Dec 19, 2023 | 94.17 | 94.65 | 94.17 | 94.65 | 94.44 | 6,100 |
Dec 18, 2023 | 93.85 | 94.25 | 93.85 | 94.17 | 93.96 | 4,600 |
Dec 15, 2023 | 93.49 | 93.69 | 93.41 | 93.44 | 93.23 | 2,800 |
Dec 15, 2023 | 0.3 Dividend | |||||
Dec 14, 2023 | 94.15 | 94.25 | 93.74 | 94.02 | 93.51 | 4,300 |
Dec 13, 2023 | 92.69 | 93.92 | 92.65 | 93.81 | 93.30 | 12,600 |
Dec 12, 2023 | 92.15 | 92.70 | 92.15 | 92.68 | 92.18 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |