Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 101.42 | 101.93 | 100.93 | 101.51 | 101.51 | 173,288 |
May 02, 2024 | 100.19 | 100.48 | 99.11 | 100.21 | 100.21 | 326,700 |
May 01, 2024 | 100.04 | 100.83 | 99.17 | 99.32 | 99.32 | 366,400 |
Apr 30, 2024 | 102.59 | 102.59 | 100.41 | 100.41 | 100.41 | 236,100 |
Apr 29, 2024 | 102.29 | 102.96 | 102.29 | 102.88 | 102.88 | 184,300 |
Apr 26, 2024 | 101.76 | 102.50 | 101.49 | 102.11 | 102.11 | 328,800 |
Apr 25, 2024 | 101.06 | 101.87 | 100.30 | 101.72 | 101.72 | 312,800 |
Apr 24, 2024 | 101.75 | 102.14 | 100.97 | 101.46 | 101.46 | 191,800 |
Apr 23, 2024 | 100.66 | 101.75 | 100.50 | 101.58 | 101.58 | 210,500 |
Apr 22, 2024 | 100.46 | 101.42 | 99.65 | 100.77 | 100.77 | 358,000 |
Apr 19, 2024 | 100.18 | 100.91 | 99.76 | 100.07 | 100.07 | 226,400 |
Apr 18, 2024 | 101.09 | 101.14 | 99.85 | 100.03 | 100.03 | 259,400 |
Apr 17, 2024 | 101.54 | 101.87 | 100.49 | 100.57 | 100.57 | 533,100 |
Apr 16, 2024 | 102.04 | 102.04 | 100.99 | 101.52 | 101.52 | 385,800 |
Apr 15, 2024 | 104.10 | 104.25 | 101.86 | 102.24 | 102.24 | 193,000 |
Apr 12, 2024 | 104.68 | 105.00 | 102.99 | 103.36 | 103.36 | 215,300 |
Apr 11, 2024 | 105.10 | 105.40 | 104.22 | 105.23 | 105.23 | 523,700 |
Apr 10, 2024 | 105.01 | 105.36 | 104.22 | 104.82 | 104.82 | 281,900 |
Apr 09, 2024 | 106.34 | 106.56 | 105.19 | 106.29 | 106.29 | 238,700 |
Apr 08, 2024 | 106.03 | 106.25 | 105.69 | 105.80 | 105.80 | 182,100 |
Apr 05, 2024 | 105.25 | 106.14 | 105.08 | 105.89 | 105.89 | 282,000 |
Apr 04, 2024 | 107.02 | 107.06 | 104.85 | 105.10 | 105.10 | 185,300 |
Apr 03, 2024 | 105.61 | 106.50 | 105.61 | 106.35 | 106.35 | 238,800 |
Apr 02, 2024 | 105.97 | 105.98 | 105.19 | 105.86 | 105.86 | 331,400 |
Apr 01, 2024 | 106.84 | 106.89 | 106.25 | 106.72 | 106.72 | 326,200 |
Mar 28, 2024 | 106.10 | 106.76 | 105.96 | 106.49 | 106.49 | 320,500 |
Mar 27, 2024 | 104.66 | 105.84 | 104.66 | 105.84 | 105.84 | 441,000 |
Mar 26, 2024 | 105.06 | 105.30 | 104.26 | 104.28 | 104.28 | 201,000 |
Mar 25, 2024 | 104.93 | 105.48 | 104.83 | 104.87 | 104.87 | 165,500 |
Mar 22, 2024 | 105.71 | 105.72 | 105.10 | 105.15 | 105.15 | 236,000 |
Mar 21, 2024 | 105.35 | 105.91 | 105.18 | 105.64 | 105.64 | 518,800 |
Mar 20, 2024 | 103.25 | 104.76 | 103.15 | 104.64 | 104.64 | 235,200 |
Mar 19, 2024 | 102.65 | 103.45 | 102.52 | 103.45 | 103.45 | 150,800 |
Mar 18, 2024 | 102.91 | 103.20 | 102.44 | 102.81 | 102.81 | 178,500 |
Mar 18, 2024 | 0.382 Dividend | |||||
Mar 15, 2024 | 102.29 | 103.13 | 102.15 | 102.73 | 102.35 | 197,100 |
Mar 14, 2024 | 103.71 | 103.83 | 102.31 | 102.95 | 102.57 | 271,500 |
Mar 13, 2024 | 103.43 | 104.04 | 103.35 | 103.61 | 103.22 | 254,300 |
Mar 12, 2024 | 103.01 | 103.29 | 102.26 | 103.18 | 102.80 | 188,700 |
Mar 11, 2024 | 102.06 | 102.67 | 101.56 | 102.66 | 102.28 | 207,100 |
Mar 08, 2024 | 103.32 | 103.50 | 102.31 | 102.34 | 101.96 | 304,500 |
Mar 07, 2024 | 102.30 | 103.45 | 102.30 | 103.10 | 102.72 | 301,100 |
Mar 06, 2024 | 101.93 | 102.25 | 101.49 | 101.84 | 101.46 | 272,700 |
Mar 05, 2024 | 101.41 | 101.79 | 100.65 | 101.05 | 100.67 | 488,300 |
Mar 04, 2024 | 102.84 | 102.92 | 101.90 | 101.98 | 101.60 | 215,600 |
Mar 01, 2024 | 101.83 | 102.75 | 101.66 | 102.71 | 102.33 | 263,500 |
Feb 29, 2024 | 100.94 | 101.49 | 100.73 | 101.34 | 100.96 | 271,800 |
Feb 28, 2024 | 100.47 | 100.89 | 100.20 | 100.52 | 100.15 | 215,300 |
Feb 27, 2024 | 101.00 | 101.12 | 100.71 | 100.80 | 100.43 | 300,000 |
Feb 26, 2024 | 100.53 | 101.07 | 100.32 | 100.67 | 100.30 | 337,300 |
Feb 23, 2024 | 100.40 | 100.70 | 100.18 | 100.41 | 100.04 | 342,000 |
Feb 22, 2024 | 99.77 | 100.68 | 99.48 | 100.39 | 100.02 | 390,500 |
Feb 21, 2024 | 98.42 | 99.17 | 98.25 | 99.17 | 98.80 | 469,900 |
Feb 20, 2024 | 98.60 | 98.62 | 98.01 | 98.32 | 97.95 | 844,500 |
Feb 16, 2024 | 99.66 | 100.05 | 99.11 | 99.18 | 98.81 | 361,600 |
Feb 15, 2024 | 98.51 | 99.79 | 98.51 | 99.59 | 99.22 | 372,100 |
Feb 14, 2024 | 97.97 | 98.24 | 97.33 | 98.15 | 97.79 | 370,700 |
Feb 13, 2024 | 97.51 | 97.91 | 96.61 | 97.27 | 96.91 | 454,900 |
Feb 12, 2024 | 98.70 | 99.70 | 98.70 | 99.20 | 98.83 | 235,800 |
Feb 09, 2024 | 98.13 | 98.54 | 97.84 | 98.43 | 98.06 | 345,000 |
Feb 08, 2024 | 97.33 | 98.07 | 97.24 | 97.95 | 97.59 | 517,500 |
Feb 07, 2024 | 96.94 | 97.33 | 96.46 | 97.08 | 96.72 | 424,700 |
Feb 06, 2024 | 96.13 | 96.44 | 96.01 | 96.22 | 95.86 | 521,800 |
Feb 05, 2024 | 95.94 | 96.29 | 95.15 | 95.89 | 95.53 | 388,600 |
Feb 02, 2024 | 95.94 | 96.64 | 95.32 | 96.25 | 95.89 | 616,700 |
Feb 01, 2024 | 96.21 | 96.46 | 95.43 | 96.24 | 95.88 | 306,500 |
Jan 31, 2024 | 97.13 | 97.14 | 95.71 | 95.72 | 95.36 | 330,700 |
Jan 30, 2024 | 96.62 | 97.67 | 96.59 | 97.52 | 97.16 | 445,800 |
Jan 29, 2024 | 96.50 | 97.08 | 96.11 | 97.08 | 96.72 | 192,300 |
Jan 26, 2024 | 96.72 | 96.92 | 96.16 | 96.56 | 96.20 | 255,100 |
Jan 25, 2024 | 96.73 | 96.89 | 96.05 | 96.77 | 96.41 | 240,300 |
Jan 24, 2024 | 96.70 | 96.80 | 95.92 | 96.03 | 95.67 | 350,100 |
Jan 23, 2024 | 96.40 | 96.66 | 95.88 | 96.26 | 95.90 | 476,500 |
Jan 22, 2024 | 95.67 | 96.48 | 95.62 | 96.30 | 95.94 | 298,100 |
Jan 19, 2024 | 95.16 | 95.73 | 94.71 | 95.62 | 95.26 | 321,800 |
Jan 18, 2024 | 94.55 | 94.94 | 93.91 | 94.87 | 94.52 | 372,700 |
Jan 17, 2024 | 94.16 | 94.60 | 93.84 | 94.23 | 93.88 | 544,900 |
Jan 16, 2024 | 95.51 | 95.51 | 94.80 | 95.06 | 94.71 | 881,300 |
Jan 12, 2024 | 96.54 | 96.69 | 95.58 | 95.92 | 95.56 | 217,900 |
Jan 11, 2024 | 95.96 | 96.06 | 95.20 | 95.88 | 95.52 | 304,900 |
Jan 10, 2024 | 96.19 | 96.19 | 95.45 | 95.91 | 95.55 | 360,300 |
Jan 09, 2024 | 96.48 | 96.48 | 95.77 | 96.10 | 95.74 | 417,800 |
Jan 08, 2024 | 95.96 | 96.91 | 95.39 | 96.91 | 96.55 | 283,600 |
Jan 05, 2024 | 96.22 | 96.86 | 95.85 | 96.22 | 95.86 | 598,600 |
Jan 04, 2024 | 97.16 | 97.42 | 96.07 | 96.15 | 95.79 | 348,700 |
Jan 03, 2024 | 97.37 | 97.88 | 96.67 | 97.36 | 97.00 | 365,700 |
Jan 02, 2024 | 97.58 | 98.41 | 97.48 | 97.89 | 97.53 | 383,800 |
Dec 29, 2023 | 98.51 | 98.69 | 97.80 | 98.04 | 97.68 | 288,900 |
Dec 28, 2023 | 99.02 | 99.11 | 98.50 | 98.55 | 98.18 | 471,800 |
Dec 27, 2023 | 99.21 | 99.27 | 98.70 | 99.05 | 98.68 | 266,400 |
Dec 26, 2023 | 98.61 | 99.38 | 98.61 | 99.14 | 98.77 | 328,900 |
Dec 22, 2023 | 98.37 | 98.68 | 97.90 | 98.27 | 97.90 | 366,300 |
Dec 21, 2023 | 97.55 | 97.92 | 97.11 | 97.90 | 97.54 | 293,700 |
Dec 20, 2023 | 98.08 | 98.65 | 96.71 | 96.76 | 96.40 | 392,000 |
Dec 19, 2023 | 97.59 | 98.42 | 97.46 | 98.42 | 98.05 | 436,600 |
Dec 18, 2023 | 97.93 | 97.97 | 97.25 | 97.29 | 96.93 | 317,600 |
Dec 18, 2023 | 0.403 Dividend | |||||
Dec 15, 2023 | 97.77 | 97.92 | 97.36 | 97.56 | 96.80 | 361,300 |
Dec 14, 2023 | 96.74 | 98.06 | 96.74 | 97.91 | 97.14 | 758,600 |
Dec 13, 2023 | 94.22 | 95.90 | 93.99 | 95.84 | 95.09 | 617,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |