Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 114.33 | 115.58 | 114.31 | 114.90 | 114.90 | 105,300 |
Apr 18, 2024 | 116.10 | 117.23 | 114.37 | 114.73 | 114.73 | 110,300 |
Apr 17, 2024 | 116.68 | 116.68 | 114.51 | 115.66 | 115.66 | 104,400 |
Apr 16, 2024 | 115.44 | 116.75 | 114.56 | 116.20 | 116.20 | 67,200 |
Apr 15, 2024 | 117.88 | 119.40 | 115.29 | 116.28 | 116.28 | 105,900 |
Apr 12, 2024 | 117.88 | 119.06 | 116.23 | 117.16 | 117.16 | 74,800 |
Apr 11, 2024 | 118.49 | 119.65 | 118.13 | 119.07 | 119.07 | 110,800 |
Apr 10, 2024 | 119.00 | 120.01 | 117.27 | 118.41 | 118.41 | 135,200 |
Apr 09, 2024 | 121.61 | 122.07 | 119.25 | 121.32 | 121.32 | 138,400 |
Apr 08, 2024 | 122.14 | 122.35 | 120.94 | 121.49 | 121.49 | 126,500 |
Apr 05, 2024 | 121.87 | 122.92 | 120.85 | 121.80 | 121.80 | 93,000 |
Apr 04, 2024 | 123.44 | 124.11 | 120.73 | 121.00 | 121.00 | 87,600 |
Apr 03, 2024 | 120.41 | 123.33 | 120.24 | 122.64 | 122.64 | 90,900 |
Apr 02, 2024 | 121.66 | 121.69 | 119.21 | 121.06 | 121.06 | 134,600 |
Apr 01, 2024 | 122.01 | 123.52 | 120.78 | 122.92 | 122.92 | 159,200 |
Mar 28, 2024 | 121.50 | 122.84 | 120.63 | 121.61 | 121.61 | 137,400 |
Mar 27, 2024 | 121.43 | 122.31 | 120.23 | 121.50 | 121.50 | 155,800 |
Mar 26, 2024 | 120.54 | 120.98 | 119.00 | 120.73 | 120.73 | 131,700 |
Mar 25, 2024 | 122.25 | 123.22 | 118.81 | 119.30 | 119.30 | 155,800 |
Mar 22, 2024 | 122.29 | 122.29 | 120.33 | 121.73 | 121.73 | 119,300 |
Mar 21, 2024 | 116.72 | 122.04 | 116.58 | 121.76 | 121.76 | 222,800 |
Mar 20, 2024 | 115.55 | 117.06 | 113.98 | 116.55 | 116.55 | 131,400 |
Mar 19, 2024 | 113.11 | 115.33 | 112.98 | 115.06 | 115.06 | 115,100 |
Mar 18, 2024 | 114.32 | 115.27 | 112.74 | 112.75 | 112.75 | 157,800 |
Mar 15, 2024 | 111.88 | 114.65 | 111.87 | 114.08 | 114.08 | 244,900 |
Mar 14, 2024 | 112.00 | 112.55 | 110.71 | 112.07 | 112.07 | 118,500 |
Mar 13, 2024 | 111.54 | 113.24 | 111.54 | 112.74 | 112.74 | 132,000 |
Mar 12, 2024 | 110.61 | 111.74 | 110.12 | 111.72 | 111.72 | 90,000 |
Mar 11, 2024 | 110.15 | 111.32 | 109.35 | 111.08 | 111.08 | 123,800 |
Mar 08, 2024 | 110.93 | 112.00 | 109.83 | 110.59 | 110.59 | 116,500 |
Mar 07, 2024 | 109.44 | 110.88 | 109.24 | 110.17 | 110.17 | 160,300 |
Mar 06, 2024 | 108.86 | 110.09 | 107.66 | 108.67 | 108.67 | 210,500 |
Mar 05, 2024 | 109.69 | 111.73 | 108.41 | 108.70 | 108.70 | 152,100 |
Mar 04, 2024 | 110.51 | 113.30 | 109.92 | 110.30 | 110.30 | 234,800 |
Mar 01, 2024 | 112.59 | 113.06 | 109.92 | 110.81 | 110.81 | 274,600 |
Feb 29, 2024 | 114.97 | 114.97 | 111.24 | 113.19 | 113.19 | 241,400 |
Feb 28, 2024 | 114.55 | 117.00 | 113.21 | 113.47 | 113.47 | 380,700 |
Feb 28, 2024 | 0.28 Dividend | |||||
Feb 27, 2024 | 110.00 | 114.97 | 109.95 | 114.64 | 114.36 | 360,000 |
Feb 26, 2024 | 107.10 | 110.42 | 104.76 | 110.16 | 109.89 | 267,700 |
Feb 23, 2024 | 102.86 | 106.66 | 102.39 | 106.21 | 105.95 | 155,600 |
Feb 22, 2024 | 103.00 | 103.07 | 98.27 | 101.67 | 101.42 | 241,400 |
Feb 21, 2024 | 102.13 | 102.50 | 101.31 | 101.86 | 101.61 | 162,000 |
Feb 20, 2024 | 100.27 | 102.41 | 100.17 | 102.18 | 101.93 | 137,000 |
Feb 16, 2024 | 101.39 | 102.35 | 101.11 | 101.42 | 101.17 | 140,000 |
Feb 15, 2024 | 100.00 | 102.36 | 100.00 | 101.94 | 101.69 | 160,300 |
Feb 14, 2024 | 97.76 | 99.84 | 97.76 | 99.74 | 99.50 | 127,000 |
Feb 13, 2024 | 97.29 | 97.86 | 95.85 | 96.74 | 96.50 | 217,500 |
Feb 12, 2024 | 96.99 | 99.60 | 96.75 | 99.26 | 99.02 | 211,200 |
Feb 09, 2024 | 97.77 | 97.93 | 96.66 | 97.32 | 97.08 | 94,100 |
Feb 08, 2024 | 96.51 | 97.95 | 96.17 | 97.63 | 97.39 | 157,900 |
Feb 07, 2024 | 96.34 | 97.41 | 95.92 | 96.56 | 96.32 | 90,800 |
Feb 06, 2024 | 96.03 | 96.65 | 95.70 | 96.34 | 96.10 | 64,000 |
Feb 05, 2024 | 96.45 | 96.75 | 95.67 | 96.02 | 95.79 | 136,200 |
Feb 02, 2024 | 96.16 | 97.28 | 96.00 | 97.25 | 97.01 | 68,600 |
Feb 01, 2024 | 94.99 | 96.99 | 94.54 | 96.95 | 96.71 | 80,200 |
Jan 31, 2024 | 95.13 | 95.37 | 94.34 | 94.52 | 94.29 | 126,600 |
Jan 30, 2024 | 94.71 | 95.82 | 94.30 | 95.00 | 94.77 | 84,900 |
Jan 29, 2024 | 92.29 | 95.37 | 92.29 | 95.34 | 95.11 | 164,200 |
Jan 26, 2024 | 91.00 | 92.45 | 91.00 | 92.29 | 92.06 | 96,700 |
Jan 25, 2024 | 91.03 | 91.74 | 90.62 | 90.87 | 90.65 | 114,200 |
Jan 24, 2024 | 91.60 | 91.60 | 89.69 | 89.83 | 89.61 | 69,000 |
Jan 23, 2024 | 91.77 | 92.13 | 90.66 | 90.71 | 90.49 | 90,500 |
Jan 22, 2024 | 91.10 | 92.33 | 90.84 | 91.61 | 91.39 | 98,000 |
Jan 19, 2024 | 91.25 | 91.62 | 89.30 | 90.79 | 90.57 | 74,200 |
Jan 18, 2024 | 90.83 | 91.63 | 90.66 | 90.79 | 90.57 | 109,900 |
Jan 17, 2024 | 90.05 | 90.59 | 89.85 | 90.33 | 90.11 | 73,900 |
Jan 16, 2024 | 89.97 | 91.14 | 89.18 | 91.04 | 90.82 | 137,800 |
Jan 12, 2024 | 89.90 | 90.50 | 89.35 | 90.39 | 90.17 | 80,000 |
Jan 11, 2024 | 87.35 | 89.04 | 86.76 | 89.03 | 88.81 | 187,800 |
Jan 10, 2024 | 87.10 | 87.51 | 86.70 | 87.43 | 87.22 | 99,800 |
Jan 09, 2024 | 86.71 | 87.10 | 85.64 | 87.06 | 86.85 | 107,300 |
Jan 08, 2024 | 86.89 | 88.01 | 86.69 | 87.81 | 87.60 | 80,300 |
Jan 05, 2024 | 87.16 | 87.80 | 86.75 | 86.89 | 86.68 | 80,400 |
Jan 04, 2024 | 89.00 | 89.00 | 87.63 | 87.74 | 87.53 | 80,100 |
Jan 03, 2024 | 91.49 | 91.49 | 88.49 | 88.51 | 88.29 | 127,200 |
Jan 02, 2024 | 91.81 | 92.73 | 91.33 | 91.52 | 91.30 | 97,100 |
Dec 29, 2023 | 92.50 | 92.86 | 92.22 | 92.69 | 92.46 | 78,900 |
Dec 28, 2023 | 93.76 | 93.78 | 92.71 | 92.78 | 92.55 | 76,900 |
Dec 27, 2023 | 92.85 | 93.38 | 92.36 | 92.76 | 92.53 | 73,600 |
Dec 26, 2023 | 91.81 | 93.12 | 91.67 | 92.50 | 92.27 | 54,100 |
Dec 22, 2023 | 92.22 | 93.08 | 91.57 | 92.14 | 91.91 | 66,500 |
Dec 21, 2023 | 91.52 | 91.92 | 91.19 | 91.65 | 91.43 | 107,600 |
Dec 20, 2023 | 92.34 | 93.05 | 90.64 | 90.78 | 90.56 | 142,500 |
Dec 19, 2023 | 91.57 | 92.37 | 91.17 | 91.95 | 91.73 | 107,100 |
Dec 18, 2023 | 91.13 | 91.50 | 90.23 | 91.09 | 90.87 | 136,300 |
Dec 15, 2023 | 91.27 | 91.55 | 89.30 | 90.54 | 90.32 | 648,800 |
Dec 14, 2023 | 89.41 | 92.53 | 89.41 | 91.22 | 91.00 | 188,300 |
Dec 13, 2023 | 87.34 | 88.34 | 86.72 | 88.01 | 87.80 | 230,400 |
Dec 12, 2023 | 87.12 | 88.28 | 86.93 | 87.73 | 87.52 | 149,200 |
Dec 11, 2023 | 87.14 | 87.26 | 86.75 | 87.06 | 86.85 | 142,300 |
Dec 08, 2023 | 86.80 | 87.23 | 86.09 | 86.99 | 86.78 | 169,000 |
Dec 07, 2023 | 85.67 | 87.06 | 85.35 | 86.95 | 86.74 | 126,000 |
Dec 06, 2023 | 86.61 | 87.18 | 85.27 | 85.58 | 85.37 | 113,400 |
Dec 05, 2023 | 87.03 | 87.04 | 85.68 | 86.05 | 85.84 | 102,000 |
Dec 04, 2023 | 86.40 | 87.57 | 86.36 | 87.11 | 86.90 | 175,400 |
Dec 01, 2023 | 85.40 | 86.81 | 85.22 | 86.68 | 86.47 | 120,200 |
Nov 30, 2023 | 86.18 | 86.31 | 84.99 | 85.62 | 85.41 | 77,000 |
Nov 29, 2023 | 86.98 | 87.29 | 85.08 | 85.69 | 85.48 | 176,900 |
Nov 29, 2023 | 0.28 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |