Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 100.74 | 103.56 | 100.31 | 102.95 | 102.95 | 2,473,300 |
Apr 24, 2024 | 101.84 | 102.64 | 100.35 | 101.12 | 101.12 | 1,904,500 |
Apr 23, 2024 | 97.91 | 99.96 | 97.62 | 99.30 | 99.30 | 2,017,000 |
Apr 22, 2024 | 96.70 | 98.74 | 95.82 | 98.11 | 98.11 | 1,834,300 |
Apr 19, 2024 | 97.03 | 97.81 | 95.65 | 96.11 | 96.11 | 2,648,900 |
Apr 18, 2024 | 97.83 | 98.98 | 97.04 | 97.62 | 97.62 | 2,202,300 |
Apr 17, 2024 | 99.49 | 99.60 | 98.13 | 98.47 | 98.47 | 2,167,200 |
Apr 16, 2024 | 100.62 | 100.73 | 98.95 | 99.01 | 99.01 | 1,774,200 |
Apr 15, 2024 | 102.76 | 102.91 | 99.33 | 100.24 | 100.24 | 1,956,700 |
Apr 12, 2024 | 102.61 | 103.76 | 101.21 | 101.55 | 101.55 | 2,095,800 |
Apr 11, 2024 | 103.45 | 104.91 | 102.04 | 104.33 | 104.33 | 1,859,100 |
Apr 10, 2024 | 105.01 | 106.02 | 101.98 | 102.77 | 102.77 | 2,108,700 |
Apr 09, 2024 | 105.17 | 107.02 | 104.76 | 106.90 | 106.90 | 1,418,400 |
Apr 08, 2024 | 102.87 | 104.89 | 102.82 | 104.14 | 104.14 | 2,643,000 |
Apr 05, 2024 | 104.86 | 105.72 | 104.13 | 105.48 | 105.48 | 1,392,500 |
Apr 04, 2024 | 108.56 | 108.90 | 104.67 | 104.74 | 104.74 | 2,230,200 |
Apr 03, 2024 | 105.40 | 107.24 | 104.67 | 106.94 | 106.94 | 1,462,000 |
Apr 02, 2024 | 105.79 | 107.13 | 105.78 | 106.63 | 106.63 | 1,766,100 |
Apr 01, 2024 | 108.12 | 109.62 | 106.56 | 107.04 | 107.04 | 2,229,700 |
Mar 28, 2024 | 107.84 | 109.41 | 107.54 | 108.32 | 108.32 | 1,718,000 |
Mar 27, 2024 | 105.15 | 107.99 | 104.72 | 107.89 | 107.89 | 2,226,300 |
Mar 26, 2024 | 105.11 | 106.10 | 103.92 | 104.02 | 104.02 | 2,132,700 |
Mar 25, 2024 | 104.46 | 105.47 | 103.60 | 104.96 | 104.96 | 1,353,500 |
Mar 22, 2024 | 105.63 | 106.48 | 105.14 | 105.57 | 105.57 | 1,760,500 |
Mar 21, 2024 | 107.17 | 109.12 | 106.10 | 106.17 | 106.17 | 2,933,000 |
Mar 20, 2024 | 103.72 | 106.19 | 103.30 | 105.56 | 105.56 | 1,712,200 |
Mar 19, 2024 | 102.66 | 104.18 | 101.89 | 103.53 | 103.53 | 1,849,600 |
Mar 18, 2024 | 105.50 | 106.20 | 102.84 | 103.09 | 103.09 | 2,134,200 |
Mar 15, 2024 | 103.50 | 105.75 | 103.49 | 104.07 | 104.07 | 14,280,400 |
Mar 14, 2024 | 106.93 | 107.58 | 104.04 | 105.13 | 105.13 | 2,648,900 |
Mar 13, 2024 | 108.64 | 109.32 | 106.88 | 107.38 | 107.38 | 2,528,300 |
Mar 12, 2024 | 108.78 | 109.43 | 107.07 | 109.32 | 109.32 | 2,379,000 |
Mar 11, 2024 | 105.81 | 108.00 | 105.64 | 107.65 | 107.65 | 2,560,300 |
Mar 08, 2024 | 108.00 | 108.46 | 106.28 | 106.32 | 106.32 | 2,708,900 |
Mar 07, 2024 | 104.78 | 108.34 | 104.78 | 107.80 | 107.80 | 3,101,800 |
Mar 06, 2024 | 103.91 | 106.95 | 102.00 | 104.50 | 104.50 | 5,740,500 |
Mar 05, 2024 | 103.36 | 103.47 | 99.60 | 100.33 | 100.33 | 2,367,800 |
Mar 04, 2024 | 106.44 | 106.46 | 104.43 | 104.90 | 104.90 | 2,124,200 |
Mar 01, 2024 | 105.61 | 107.26 | 104.35 | 106.44 | 106.44 | 2,663,400 |
Feb 29, 2024 | 103.20 | 105.32 | 102.70 | 104.92 | 104.92 | 3,277,000 |
Feb 28, 2024 | 103.38 | 103.41 | 101.69 | 101.82 | 101.82 | 1,531,700 |
Feb 27, 2024 | 103.90 | 105.10 | 103.73 | 104.17 | 104.17 | 1,256,100 |
Feb 26, 2024 | 104.11 | 104.65 | 103.34 | 103.73 | 103.73 | 1,353,900 |
Feb 23, 2024 | 105.18 | 105.27 | 103.40 | 103.85 | 103.85 | 1,271,700 |
Feb 22, 2024 | 105.07 | 105.70 | 103.70 | 104.93 | 104.93 | 2,211,500 |
Feb 21, 2024 | 103.13 | 103.56 | 102.08 | 103.52 | 103.52 | 1,425,000 |
Feb 20, 2024 | 102.46 | 104.38 | 102.46 | 103.92 | 103.92 | 1,903,900 |
Feb 16, 2024 | 104.50 | 105.49 | 102.99 | 103.75 | 103.75 | 1,358,900 |
Feb 16, 2024 | 0.68 Dividend | |||||
Feb 15, 2024 | 106.43 | 106.84 | 105.28 | 105.57 | 104.89 | 1,890,000 |
Feb 14, 2024 | 104.66 | 106.08 | 104.47 | 105.83 | 105.15 | 1,740,200 |
Feb 13, 2024 | 103.02 | 104.14 | 102.21 | 103.38 | 102.71 | 2,176,700 |
Feb 12, 2024 | 105.41 | 107.52 | 105.00 | 106.12 | 105.44 | 1,437,700 |
Feb 09, 2024 | 104.93 | 105.58 | 104.04 | 105.05 | 104.37 | 1,525,300 |
Feb 08, 2024 | 103.81 | 105.49 | 103.39 | 104.59 | 103.92 | 1,891,100 |
Feb 07, 2024 | 104.14 | 104.14 | 101.80 | 103.71 | 103.04 | 1,877,600 |
Feb 06, 2024 | 101.06 | 103.08 | 100.97 | 103.05 | 102.39 | 2,277,500 |
Feb 05, 2024 | 101.63 | 101.63 | 99.61 | 100.79 | 100.14 | 2,487,300 |
Feb 02, 2024 | 101.77 | 101.80 | 99.42 | 101.16 | 100.51 | 3,140,600 |
Feb 01, 2024 | 104.52 | 104.91 | 100.91 | 102.96 | 102.30 | 2,965,600 |
Jan 31, 2024 | 107.50 | 107.69 | 102.22 | 104.46 | 103.79 | 5,117,800 |
Jan 30, 2024 | 105.11 | 106.57 | 103.67 | 104.33 | 103.66 | 3,671,500 |
Jan 29, 2024 | 105.01 | 106.32 | 104.67 | 106.15 | 105.47 | 2,135,000 |
Jan 26, 2024 | 106.01 | 106.95 | 104.25 | 104.59 | 103.92 | 1,879,300 |
Jan 25, 2024 | 109.48 | 109.49 | 106.77 | 107.03 | 106.34 | 2,321,500 |
Jan 24, 2024 | 110.00 | 110.60 | 107.15 | 107.80 | 107.11 | 2,597,700 |
Jan 23, 2024 | 109.17 | 110.44 | 109.09 | 109.79 | 109.08 | 1,629,600 |
Jan 22, 2024 | 107.00 | 108.79 | 106.99 | 108.59 | 107.89 | 1,763,100 |
Jan 19, 2024 | 104.84 | 106.71 | 103.93 | 106.04 | 105.36 | 2,488,800 |
Jan 18, 2024 | 102.50 | 103.99 | 101.17 | 103.73 | 103.06 | 2,694,700 |
Jan 17, 2024 | 101.16 | 101.65 | 98.75 | 100.22 | 99.57 | 1,685,100 |
Jan 16, 2024 | 102.00 | 102.86 | 100.10 | 102.30 | 101.64 | 1,724,300 |
Jan 12, 2024 | 103.29 | 103.83 | 101.97 | 102.48 | 101.82 | 999,900 |
Jan 11, 2024 | 103.99 | 104.58 | 102.04 | 103.09 | 102.43 | 1,851,100 |
Jan 10, 2024 | 104.29 | 104.55 | 102.40 | 104.33 | 103.66 | 1,078,000 |
Jan 09, 2024 | 104.93 | 105.94 | 104.18 | 104.58 | 103.91 | 1,359,900 |
Jan 08, 2024 | 103.64 | 106.20 | 103.58 | 106.07 | 105.39 | 1,922,000 |
Jan 05, 2024 | 103.72 | 104.73 | 102.72 | 103.27 | 102.60 | 1,432,500 |
Jan 04, 2024 | 103.00 | 104.23 | 102.25 | 103.22 | 102.56 | 1,989,600 |
Jan 03, 2024 | 107.26 | 107.50 | 104.97 | 105.21 | 104.53 | 2,713,000 |
Jan 02, 2024 | 111.00 | 111.04 | 107.82 | 109.11 | 108.41 | 2,736,000 |
Dec 29, 2023 | 113.67 | 114.13 | 112.14 | 112.42 | 111.70 | 1,150,000 |
Dec 28, 2023 | 114.58 | 114.87 | 113.88 | 113.92 | 113.19 | 1,132,500 |
Dec 27, 2023 | 114.59 | 114.87 | 113.70 | 114.41 | 113.67 | 1,140,100 |
Dec 26, 2023 | 113.25 | 115.12 | 112.74 | 114.51 | 113.77 | 1,060,700 |
Dec 22, 2023 | 112.49 | 113.49 | 111.94 | 112.84 | 112.11 | 814,500 |
Dec 21, 2023 | 111.41 | 112.80 | 111.05 | 112.18 | 111.46 | 1,129,500 |
Dec 20, 2023 | 111.00 | 112.02 | 109.52 | 109.57 | 108.86 | 2,191,400 |
Dec 19, 2023 | 111.78 | 111.89 | 111.09 | 111.61 | 110.89 | 1,724,400 |
Dec 18, 2023 | 112.05 | 112.23 | 110.58 | 111.27 | 110.55 | 1,248,900 |
Dec 15, 2023 | 113.48 | 113.76 | 111.84 | 112.59 | 111.86 | 3,770,600 |
Dec 14, 2023 | 109.99 | 113.79 | 109.88 | 113.41 | 112.68 | 3,186,800 |
Dec 13, 2023 | 106.50 | 109.64 | 106.23 | 108.97 | 108.27 | 1,892,800 |
Dec 12, 2023 | 106.25 | 107.17 | 106.11 | 106.67 | 105.98 | 1,364,200 |
Dec 11, 2023 | 104.52 | 107.36 | 104.45 | 106.69 | 106.00 | 1,953,400 |
Dec 08, 2023 | 102.39 | 104.81 | 102.22 | 103.78 | 103.11 | 1,734,500 |
Dec 07, 2023 | 101.38 | 102.85 | 100.34 | 102.28 | 101.62 | 1,394,700 |
Dec 06, 2023 | 100.16 | 101.91 | 99.34 | 100.30 | 99.65 | 1,774,400 |
Dec 05, 2023 | 98.18 | 99.16 | 97.15 | 99.04 | 98.40 | 1,318,600 |
Dec 04, 2023 | 97.65 | 99.03 | 97.47 | 98.94 | 98.30 | 1,686,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |