Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 101.88 | 102.08 | 101.82 | 101.93 | 101.93 | 306,500 |
May 17, 2024 | 102.40 | 102.51 | 102.11 | 102.16 | 102.16 | 317,800 |
May 16, 2024 | 103.08 | 103.08 | 102.66 | 102.69 | 102.69 | 471,200 |
May 15, 2024 | 102.67 | 102.99 | 102.39 | 102.85 | 102.85 | 372,000 |
May 14, 2024 | 101.53 | 101.73 | 101.30 | 101.63 | 101.63 | 341,700 |
May 13, 2024 | 101.48 | 101.48 | 101.19 | 101.21 | 101.21 | 271,900 |
May 10, 2024 | 101.21 | 101.22 | 100.89 | 100.99 | 100.99 | 431,100 |
May 09, 2024 | 100.83 | 101.64 | 100.82 | 101.51 | 101.51 | 272,900 |
May 08, 2024 | 101.19 | 101.34 | 101.06 | 101.11 | 101.11 | 402,900 |
May 07, 2024 | 101.79 | 102.03 | 101.47 | 101.59 | 101.59 | 537,600 |
May 06, 2024 | 100.83 | 101.15 | 100.64 | 101.04 | 101.04 | 445,300 |
May 03, 2024 | 100.97 | 101.09 | 100.32 | 100.75 | 100.75 | 914,600 |
May 02, 2024 | 99.18 | 100.03 | 99.04 | 99.89 | 99.89 | 693,000 |
May 01, 2024 | 99.37 | 100.02 | 99.06 | 99.38 | 99.38 | 1,158,900 |
May 01, 2024 | 0.349 Dividend | |||||
Apr 30, 2024 | 99.35 | 99.58 | 99.03 | 99.08 | 98.73 | 1,220,300 |
Apr 29, 2024 | 99.54 | 99.86 | 99.40 | 99.80 | 99.45 | 1,074,100 |
Apr 26, 2024 | 99.10 | 99.44 | 99.03 | 99.14 | 98.79 | 541,600 |
Apr 25, 2024 | 98.31 | 98.78 | 98.19 | 98.66 | 98.31 | 668,100 |
Apr 24, 2024 | 99.34 | 99.42 | 98.84 | 99.19 | 98.84 | 1,284,300 |
Apr 23, 2024 | 99.43 | 100.23 | 99.22 | 99.82 | 99.47 | 370,600 |
Apr 22, 2024 | 99.39 | 99.78 | 99.30 | 99.55 | 99.20 | 307,100 |
Apr 19, 2024 | 100.03 | 100.03 | 99.56 | 99.78 | 99.43 | 550,100 |
Apr 18, 2024 | 99.88 | 99.88 | 99.28 | 99.48 | 99.13 | 499,500 |
Apr 17, 2024 | 99.52 | 100.03 | 99.16 | 99.94 | 99.59 | 506,700 |
Apr 16, 2024 | 98.74 | 99.23 | 98.53 | 99.04 | 98.69 | 726,100 |
Apr 15, 2024 | 99.76 | 99.76 | 99.11 | 99.51 | 99.16 | 815,500 |
Apr 12, 2024 | 101.06 | 101.37 | 100.79 | 100.84 | 100.48 | 623,900 |
Apr 11, 2024 | 100.86 | 100.94 | 100.08 | 100.28 | 99.93 | 642,500 |
Apr 10, 2024 | 101.64 | 101.71 | 100.48 | 100.66 | 100.31 | 1,457,900 |
Apr 09, 2024 | 102.46 | 102.87 | 102.44 | 102.75 | 102.39 | 511,000 |
Apr 08, 2024 | 101.78 | 102.13 | 101.72 | 101.93 | 101.57 | 562,700 |
Apr 05, 2024 | 102.26 | 102.70 | 102.01 | 102.05 | 101.69 | 507,000 |
Apr 04, 2024 | 102.99 | 103.19 | 102.53 | 103.13 | 102.77 | 376,700 |
Apr 03, 2024 | 101.77 | 102.51 | 101.52 | 102.47 | 102.11 | 472,300 |
Apr 02, 2024 | 102.04 | 102.57 | 101.82 | 102.51 | 102.15 | 734,300 |
Apr 01, 2024 | 103.71 | 103.74 | 102.93 | 103.04 | 102.68 | 570,600 |
Apr 01, 2024 | 0.359 Dividend | |||||
Mar 28, 2024 | 104.80 | 105.32 | 104.65 | 105.03 | 104.30 | 612,200 |
Mar 27, 2024 | 104.45 | 105.05 | 104.40 | 105.01 | 104.28 | 353,800 |
Mar 26, 2024 | 104.00 | 104.28 | 103.78 | 104.24 | 103.52 | 488,400 |
Mar 25, 2024 | 104.26 | 104.26 | 103.86 | 104.02 | 103.30 | 258,000 |
Mar 22, 2024 | 104.69 | 104.69 | 104.32 | 104.43 | 103.71 | 275,700 |
Mar 21, 2024 | 103.78 | 103.91 | 103.29 | 103.58 | 102.86 | 331,100 |
Mar 20, 2024 | 103.42 | 104.00 | 102.79 | 103.40 | 102.68 | 456,700 |
Mar 19, 2024 | 103.15 | 103.51 | 102.99 | 103.32 | 102.60 | 356,700 |
Mar 18, 2024 | 102.97 | 103.15 | 102.72 | 102.92 | 102.21 | 260,900 |
Mar 15, 2024 | 103.33 | 103.36 | 103.06 | 103.13 | 102.42 | 291,800 |
Mar 14, 2024 | 103.99 | 103.99 | 103.22 | 103.30 | 102.58 | 1,290,200 |
Mar 13, 2024 | 104.78 | 104.95 | 104.52 | 104.65 | 103.92 | 347,800 |
Mar 12, 2024 | 105.28 | 105.36 | 104.86 | 105.01 | 104.28 | 294,200 |
Mar 11, 2024 | 106.05 | 106.09 | 105.58 | 105.85 | 105.12 | 383,000 |
Mar 08, 2024 | 105.97 | 106.09 | 105.68 | 105.88 | 105.15 | 616,300 |
Mar 07, 2024 | 106.28 | 106.31 | 105.54 | 105.95 | 105.22 | 346,600 |
Mar 06, 2024 | 105.43 | 105.99 | 105.37 | 105.79 | 105.06 | 430,200 |
Mar 05, 2024 | 105.06 | 105.54 | 104.87 | 105.24 | 104.51 | 419,700 |
Mar 04, 2024 | 103.61 | 104.02 | 103.59 | 104.00 | 103.28 | 320,100 |
Mar 01, 2024 | 103.32 | 104.37 | 102.93 | 104.33 | 103.61 | 532,500 |
Feb 29, 2024 | 103.76 | 104.17 | 103.71 | 104.02 | 103.30 | 740,400 |
Feb 28, 2024 | 103.09 | 103.53 | 102.93 | 103.45 | 102.73 | 560,300 |
Feb 27, 2024 | 103.27 | 103.48 | 102.86 | 102.97 | 102.26 | 670,200 |
Feb 26, 2024 | 103.78 | 103.96 | 103.06 | 103.49 | 102.77 | 706,000 |
Feb 23, 2024 | 102.95 | 103.84 | 102.89 | 103.68 | 102.96 | 669,300 |
Feb 22, 2024 | 102.60 | 102.98 | 102.54 | 102.83 | 102.12 | 1,186,800 |
Feb 21, 2024 | 103.15 | 103.21 | 102.38 | 102.54 | 101.83 | 518,200 |
Feb 20, 2024 | 103.04 | 103.42 | 102.99 | 103.13 | 102.42 | 531,200 |
Feb 16, 2024 | 102.69 | 102.99 | 102.62 | 102.99 | 102.28 | 643,500 |
Feb 15, 2024 | 103.79 | 103.94 | 103.28 | 103.52 | 102.80 | 1,371,500 |
Feb 14, 2024 | 102.58 | 103.31 | 102.53 | 103.10 | 102.39 | 522,100 |
Feb 13, 2024 | 103.12 | 103.24 | 102.54 | 102.55 | 101.84 | 728,700 |
Feb 12, 2024 | 104.17 | 104.36 | 103.79 | 104.16 | 103.44 | 342,800 |
Feb 09, 2024 | 104.00 | 104.23 | 103.89 | 104.08 | 103.36 | 350,100 |
Feb 08, 2024 | 104.40 | 104.56 | 104.01 | 104.39 | 103.67 | 505,700 |
Feb 07, 2024 | 104.96 | 105.57 | 104.88 | 104.93 | 104.20 | 397,700 |
Feb 06, 2024 | 104.55 | 105.45 | 104.49 | 105.30 | 104.57 | 432,300 |
Feb 05, 2024 | 104.94 | 105.09 | 104.27 | 104.45 | 103.73 | 695,600 |
Feb 02, 2024 | 106.36 | 106.66 | 105.80 | 106.31 | 105.57 | 700,100 |
Feb 01, 2024 | 107.58 | 108.65 | 107.36 | 108.16 | 107.41 | 1,320,000 |
Feb 01, 2024 | 0.355 Dividend | |||||
Jan 31, 2024 | 106.52 | 107.13 | 106.30 | 106.92 | 105.83 | 604,600 |
Jan 30, 2024 | 105.77 | 105.90 | 105.09 | 105.88 | 104.80 | 532,500 |
Jan 29, 2024 | 104.77 | 105.53 | 104.60 | 105.24 | 104.16 | 604,000 |
Jan 26, 2024 | 104.36 | 104.50 | 103.97 | 104.25 | 103.18 | 1,276,800 |
Jan 25, 2024 | 104.48 | 104.64 | 104.09 | 104.45 | 103.38 | 2,894,900 |
Jan 24, 2024 | 105.03 | 105.08 | 103.71 | 103.84 | 102.78 | 582,400 |
Jan 23, 2024 | 104.45 | 104.49 | 104.01 | 104.44 | 103.37 | 330,900 |
Jan 22, 2024 | 105.14 | 105.41 | 104.81 | 105.00 | 103.93 | 557,500 |
Jan 19, 2024 | 104.15 | 104.55 | 103.71 | 104.46 | 103.39 | 961,900 |
Jan 18, 2024 | 104.79 | 104.89 | 104.04 | 104.26 | 103.19 | 576,800 |
Jan 17, 2024 | 104.99 | 105.28 | 104.60 | 104.95 | 103.88 | 474,300 |
Jan 16, 2024 | 106.02 | 106.14 | 104.99 | 105.27 | 104.19 | 714,500 |
Jan 12, 2024 | 106.87 | 107.33 | 106.46 | 106.88 | 105.79 | 741,500 |
Jan 11, 2024 | 106.11 | 106.77 | 105.71 | 106.59 | 105.50 | 710,800 |
Jan 10, 2024 | 106.72 | 106.83 | 105.98 | 106.24 | 105.15 | 620,300 |
Jan 09, 2024 | 106.34 | 106.83 | 106.31 | 106.51 | 105.42 | 445,600 |
Jan 08, 2024 | 105.92 | 106.98 | 105.84 | 106.72 | 105.63 | 820,400 |
Jan 05, 2024 | 106.04 | 107.11 | 105.71 | 105.80 | 104.72 | 1,307,300 |
Jan 04, 2024 | 106.86 | 107.07 | 106.57 | 106.72 | 105.63 | 661,500 |
Jan 03, 2024 | 106.90 | 108.12 | 106.67 | 108.08 | 106.97 | 1,089,000 |
Jan 02, 2024 | 107.58 | 107.92 | 107.43 | 107.71 | 106.61 | 1,793,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |