Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 95.48 | 97.42 | 94.99 | 96.97 | 96.97 | 159,200 |
May 06, 2024 | 96.97 | 96.97 | 96.23 | 96.91 | 96.91 | 67,400 |
May 03, 2024 | 96.00 | 96.20 | 95.05 | 95.65 | 95.65 | 69,900 |
May 02, 2024 | 94.61 | 94.61 | 93.44 | 94.34 | 94.34 | 119,700 |
May 01, 2024 | 93.50 | 96.36 | 91.68 | 93.53 | 93.53 | 107,700 |
Apr 30, 2024 | 94.64 | 95.01 | 93.57 | 93.57 | 93.57 | 83,200 |
Apr 29, 2024 | 95.65 | 95.65 | 94.94 | 95.18 | 95.18 | 72,300 |
Apr 26, 2024 | 93.05 | 95.35 | 93.05 | 95.24 | 95.24 | 85,200 |
Apr 25, 2024 | 91.96 | 93.51 | 91.96 | 93.16 | 93.16 | 95,400 |
Apr 24, 2024 | 94.00 | 94.32 | 92.96 | 93.66 | 93.66 | 80,600 |
Apr 23, 2024 | 93.23 | 94.17 | 93.15 | 94.05 | 94.05 | 81,800 |
Apr 22, 2024 | 93.05 | 93.56 | 92.52 | 92.93 | 92.93 | 157,300 |
Apr 19, 2024 | 91.96 | 92.57 | 91.75 | 92.08 | 92.08 | 118,600 |
Apr 18, 2024 | 93.36 | 93.90 | 92.67 | 92.95 | 92.95 | 85,500 |
Apr 17, 2024 | 92.86 | 92.90 | 91.67 | 92.23 | 92.23 | 122,600 |
Apr 16, 2024 | 92.40 | 92.40 | 91.69 | 91.91 | 91.91 | 127,000 |
Apr 15, 2024 | 94.62 | 94.78 | 92.48 | 92.85 | 92.85 | 100,300 |
Apr 12, 2024 | 92.25 | 92.61 | 91.11 | 91.20 | 91.20 | 152,500 |
Apr 11, 2024 | 93.16 | 93.92 | 92.18 | 93.67 | 93.67 | 133,000 |
Apr 10, 2024 | 93.24 | 94.48 | 92.98 | 93.64 | 93.64 | 73,700 |
Apr 09, 2024 | 95.40 | 95.55 | 93.95 | 94.43 | 94.43 | 255,000 |
Apr 08, 2024 | 94.24 | 94.74 | 93.99 | 94.57 | 94.57 | 355,400 |
Apr 05, 2024 | 93.32 | 93.83 | 93.02 | 93.66 | 93.66 | 109,100 |
Apr 04, 2024 | 95.78 | 95.99 | 93.80 | 93.80 | 93.80 | 111,900 |
Apr 03, 2024 | 94.58 | 95.84 | 94.58 | 95.38 | 95.38 | 81,400 |
Apr 02, 2024 | 94.68 | 94.80 | 94.24 | 94.62 | 94.62 | 62,700 |
Apr 01, 2024 | 95.50 | 96.02 | 94.89 | 95.40 | 95.40 | 67,000 |
Mar 28, 2024 | 95.62 | 95.80 | 95.30 | 95.43 | 95.43 | 79,900 |
Mar 27, 2024 | 95.22 | 96.24 | 94.89 | 96.24 | 96.24 | 231,900 |
Mar 26, 2024 | 95.21 | 95.54 | 94.51 | 94.63 | 94.63 | 158,000 |
Mar 25, 2024 | 94.42 | 95.16 | 94.23 | 94.34 | 94.34 | 93,100 |
Mar 22, 2024 | 94.46 | 95.13 | 94.25 | 94.82 | 94.82 | 78,100 |
Mar 21, 2024 | 94.66 | 95.14 | 94.29 | 95.02 | 95.02 | 103,700 |
Mar 20, 2024 | 95.77 | 97.01 | 94.58 | 97.01 | 97.01 | 140,300 |
Mar 19, 2024 | 93.98 | 94.38 | 92.83 | 94.18 | 94.18 | 230,000 |
Mar 18, 2024 | 101.97 | 101.97 | 99.47 | 99.76 | 99.76 | 89,000 |
Mar 15, 2024 | 100.97 | 101.49 | 100.52 | 100.79 | 100.79 | 120,200 |
Mar 14, 2024 | 101.24 | 101.24 | 99.39 | 99.77 | 99.77 | 95,500 |
Mar 13, 2024 | 100.35 | 101.69 | 100.23 | 100.64 | 100.64 | 142,000 |
Mar 12, 2024 | 98.98 | 100.00 | 98.18 | 99.90 | 99.90 | 85,700 |
Mar 11, 2024 | 98.31 | 98.86 | 97.89 | 98.52 | 98.52 | 91,400 |
Mar 08, 2024 | 99.57 | 100.00 | 98.90 | 99.35 | 99.35 | 71,600 |
Mar 07, 2024 | 98.81 | 99.64 | 98.63 | 99.58 | 99.58 | 222,900 |
Mar 06, 2024 | 97.81 | 98.33 | 97.48 | 98.10 | 98.10 | 76,500 |
Mar 05, 2024 | 97.44 | 97.89 | 96.32 | 96.82 | 96.82 | 159,900 |
Mar 04, 2024 | 98.41 | 100.09 | 97.22 | 97.30 | 97.30 | 139,700 |
Mar 01, 2024 | 98.45 | 98.45 | 97.80 | 98.12 | 98.12 | 122,300 |
Feb 29, 2024 | 98.99 | 99.18 | 98.54 | 98.86 | 98.86 | 187,300 |
Feb 28, 2024 | 96.95 | 97.67 | 96.93 | 97.25 | 97.25 | 95,300 |
Feb 27, 2024 | 95.31 | 95.99 | 95.24 | 95.83 | 95.83 | 111,800 |
Feb 26, 2024 | 94.55 | 95.11 | 94.34 | 94.93 | 94.93 | 792,000 |
Feb 23, 2024 | 94.37 | 94.90 | 94.37 | 94.76 | 94.76 | 84,100 |
Feb 22, 2024 | 92.75 | 93.35 | 92.70 | 93.23 | 93.23 | 164,400 |
Feb 21, 2024 | 91.53 | 91.87 | 91.21 | 91.84 | 91.84 | 90,900 |
Feb 20, 2024 | 91.37 | 91.58 | 90.94 | 91.10 | 91.10 | 94,900 |
Feb 16, 2024 | 90.50 | 91.25 | 90.28 | 90.71 | 90.71 | 88,600 |
Feb 15, 2024 | 89.84 | 90.20 | 89.47 | 90.10 | 90.10 | 314,600 |
Feb 14, 2024 | 87.41 | 88.83 | 87.41 | 88.83 | 88.83 | 306,700 |
Feb 13, 2024 | 87.98 | 88.21 | 86.94 | 87.45 | 87.45 | 101,300 |
Feb 12, 2024 | 89.10 | 90.00 | 88.68 | 89.04 | 89.04 | 87,300 |
Feb 09, 2024 | 89.00 | 89.99 | 88.13 | 89.75 | 89.75 | 133,100 |
Feb 09, 2024 | 2.557 Dividend | |||||
Feb 08, 2024 | 92.52 | 93.18 | 91.40 | 91.78 | 89.22 | 79,500 |
Feb 07, 2024 | 91.15 | 91.32 | 90.11 | 90.99 | 88.46 | 103,800 |
Feb 06, 2024 | 88.59 | 90.50 | 88.59 | 90.35 | 87.83 | 111,000 |
Feb 05, 2024 | 88.82 | 88.90 | 88.06 | 88.58 | 86.11 | 124,300 |
Feb 02, 2024 | 90.17 | 90.25 | 89.52 | 90.25 | 87.74 | 116,200 |
Feb 01, 2024 | 89.60 | 91.19 | 89.41 | 91.08 | 88.54 | 116,100 |
Jan 31, 2024 | 91.67 | 91.72 | 89.43 | 89.50 | 87.01 | 173,800 |
Jan 30, 2024 | 91.75 | 91.97 | 91.42 | 91.80 | 89.24 | 122,100 |
Jan 29, 2024 | 90.32 | 91.25 | 89.91 | 91.14 | 88.60 | 73,400 |
Jan 26, 2024 | 91.12 | 91.30 | 90.86 | 91.05 | 88.51 | 79,500 |
Jan 25, 2024 | 90.24 | 90.95 | 90.24 | 90.82 | 88.29 | 69,700 |
Jan 24, 2024 | 90.97 | 91.49 | 90.78 | 90.81 | 88.28 | 75,600 |
Jan 23, 2024 | 88.66 | 88.67 | 87.63 | 88.06 | 85.61 | 63,300 |
Jan 22, 2024 | 88.57 | 89.04 | 88.41 | 88.79 | 86.32 | 94,200 |
Jan 19, 2024 | 87.11 | 88.28 | 86.95 | 88.28 | 85.82 | 148,200 |
Jan 18, 2024 | 86.47 | 87.44 | 86.47 | 87.44 | 85.00 | 67,800 |
Jan 17, 2024 | 85.56 | 86.63 | 85.56 | 86.46 | 84.05 | 105,200 |
Jan 16, 2024 | 87.26 | 87.82 | 86.96 | 87.38 | 84.95 | 95,000 |
Jan 12, 2024 | 89.23 | 89.80 | 88.98 | 89.32 | 86.83 | 93,800 |
Jan 11, 2024 | 88.20 | 88.69 | 87.49 | 88.62 | 86.15 | 153,600 |
Jan 10, 2024 | 87.10 | 88.44 | 87.10 | 88.28 | 85.82 | 60,500 |
Jan 09, 2024 | 86.94 | 87.23 | 86.58 | 87.11 | 84.68 | 85,300 |
Jan 08, 2024 | 88.09 | 88.44 | 87.72 | 88.35 | 85.89 | 84,800 |
Jan 05, 2024 | 86.99 | 88.20 | 86.89 | 87.76 | 85.32 | 111,400 |
Jan 04, 2024 | 88.34 | 89.11 | 87.65 | 88.34 | 85.88 | 461,600 |
Jan 03, 2024 | 88.17 | 88.74 | 87.98 | 88.47 | 86.01 | 131,400 |
Jan 02, 2024 | 92.02 | 92.33 | 91.40 | 91.42 | 88.87 | 119,200 |
Dec 29, 2023 | 93.60 | 94.07 | 93.34 | 93.54 | 90.93 | 53,400 |
Dec 28, 2023 | 93.36 | 93.77 | 93.07 | 93.07 | 90.48 | 121,200 |
Dec 27, 2023 | 93.13 | 93.89 | 93.13 | 93.59 | 90.98 | 62,300 |
Dec 26, 2023 | 92.46 | 93.48 | 92.46 | 93.22 | 90.62 | 75,800 |
Dec 22, 2023 | 92.84 | 92.84 | 92.15 | 92.39 | 89.82 | 92,800 |
Dec 21, 2023 | 91.91 | 92.99 | 91.91 | 92.99 | 90.40 | 80,500 |
Dec 20, 2023 | 92.69 | 92.92 | 91.39 | 91.62 | 89.07 | 201,600 |
Dec 19, 2023 | 91.54 | 92.39 | 91.46 | 92.24 | 89.67 | 116,800 |
Dec 18, 2023 | 89.74 | 90.00 | 89.00 | 89.27 | 86.78 | 61,900 |
Dec 15, 2023 | 91.24 | 91.24 | 90.43 | 90.54 | 88.02 | 92,100 |
Dec 14, 2023 | 90.95 | 91.46 | 90.43 | 91.00 | 88.46 | 160,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |