Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 100.72 | 101.18 | 100.54 | 100.61 | 100.61 | 30,500 |
Apr 25, 2024 | 103.05 | 103.05 | 99.84 | 100.38 | 100.38 | 62,800 |
Apr 24, 2024 | 102.39 | 104.26 | 102.39 | 103.65 | 103.65 | 68,300 |
Apr 23, 2024 | 100.37 | 103.55 | 100.06 | 103.39 | 103.39 | 71,300 |
Apr 22, 2024 | 99.83 | 101.07 | 99.11 | 99.93 | 99.93 | 62,300 |
Apr 19, 2024 | 97.59 | 99.26 | 97.59 | 99.09 | 99.09 | 61,900 |
Apr 18, 2024 | 98.02 | 98.38 | 97.36 | 97.49 | 97.49 | 60,700 |
Apr 17, 2024 | 100.21 | 100.21 | 98.06 | 98.12 | 98.12 | 54,100 |
Apr 16, 2024 | 100.72 | 100.72 | 98.60 | 99.23 | 99.23 | 71,200 |
Apr 15, 2024 | 102.94 | 103.26 | 100.45 | 101.01 | 101.01 | 83,000 |
Apr 12, 2024 | 103.61 | 104.31 | 101.76 | 102.70 | 102.70 | 99,000 |
Apr 11, 2024 | 105.25 | 105.58 | 103.34 | 104.40 | 104.40 | 81,600 |
Apr 10, 2024 | 104.90 | 105.33 | 102.43 | 104.15 | 104.15 | 104,700 |
Apr 09, 2024 | 107.75 | 108.85 | 106.35 | 106.80 | 106.80 | 35,000 |
Apr 08, 2024 | 107.16 | 108.91 | 106.93 | 107.05 | 107.05 | 103,500 |
Apr 05, 2024 | 105.76 | 108.16 | 104.37 | 106.43 | 106.43 | 80,200 |
Apr 04, 2024 | 107.09 | 112.52 | 104.18 | 105.04 | 105.04 | 114,700 |
Apr 03, 2024 | 106.38 | 107.87 | 105.81 | 105.94 | 105.94 | 96,000 |
Apr 02, 2024 | 110.84 | 110.84 | 106.44 | 107.20 | 107.20 | 88,600 |
Apr 01, 2024 | 113.63 | 113.63 | 110.30 | 112.15 | 112.15 | 80,500 |
Mar 28, 2024 | 110.80 | 113.21 | 110.65 | 112.87 | 112.87 | 65,900 |
Mar 27, 2024 | 110.31 | 111.84 | 110.14 | 110.97 | 110.97 | 43,700 |
Mar 26, 2024 | 111.07 | 111.68 | 108.99 | 109.66 | 109.66 | 52,300 |
Mar 25, 2024 | 111.51 | 111.58 | 109.98 | 110.07 | 110.07 | 57,900 |
Mar 22, 2024 | 110.83 | 111.34 | 109.57 | 110.66 | 110.66 | 64,600 |
Mar 21, 2024 | 109.20 | 110.44 | 109.00 | 110.19 | 110.19 | 52,700 |
Mar 20, 2024 | 108.65 | 109.34 | 107.57 | 109.13 | 109.13 | 50,800 |
Mar 19, 2024 | 107.10 | 109.43 | 107.10 | 109.14 | 109.14 | 55,900 |
Mar 18, 2024 | 107.19 | 108.74 | 106.80 | 106.97 | 106.97 | 56,500 |
Mar 15, 2024 | 105.59 | 107.04 | 105.50 | 106.69 | 106.69 | 134,300 |
Mar 14, 2024 | 106.89 | 106.89 | 105.63 | 106.55 | 106.55 | 50,400 |
Mar 13, 2024 | 107.00 | 108.26 | 106.54 | 107.68 | 107.68 | 61,100 |
Mar 12, 2024 | 105.79 | 106.26 | 104.87 | 106.26 | 106.26 | 39,300 |
Mar 11, 2024 | 103.91 | 106.69 | 103.91 | 105.97 | 105.97 | 51,500 |
Mar 11, 2024 | 0.44 Dividend | |||||
Mar 08, 2024 | 106.26 | 107.07 | 104.60 | 104.89 | 104.45 | 45,500 |
Mar 07, 2024 | 106.30 | 106.54 | 104.78 | 105.25 | 104.81 | 37,400 |
Mar 06, 2024 | 104.29 | 105.77 | 103.53 | 104.96 | 104.52 | 87,700 |
Mar 05, 2024 | 105.53 | 107.46 | 103.17 | 103.96 | 103.52 | 121,600 |
Mar 04, 2024 | 105.42 | 106.22 | 103.74 | 105.67 | 105.23 | 84,900 |
Mar 01, 2024 | 106.58 | 107.13 | 104.24 | 104.62 | 104.18 | 88,800 |
Feb 29, 2024 | 102.07 | 107.26 | 97.26 | 106.27 | 105.82 | 112,200 |
Feb 28, 2024 | 102.88 | 103.08 | 99.19 | 99.87 | 99.45 | 103,000 |
Feb 27, 2024 | 101.01 | 102.83 | 100.30 | 102.77 | 102.34 | 79,700 |
Feb 26, 2024 | 101.58 | 102.63 | 100.78 | 100.87 | 100.45 | 68,700 |
Feb 23, 2024 | 101.87 | 102.93 | 101.59 | 102.01 | 101.58 | 57,400 |
Feb 22, 2024 | 101.19 | 102.93 | 100.48 | 102.16 | 101.73 | 81,400 |
Feb 21, 2024 | 102.09 | 102.09 | 100.23 | 101.55 | 101.12 | 99,500 |
Feb 20, 2024 | 100.41 | 102.81 | 99.39 | 102.13 | 101.70 | 124,700 |
Feb 16, 2024 | 97.74 | 103.11 | 96.19 | 101.70 | 101.27 | 146,700 |
Feb 15, 2024 | 96.37 | 98.24 | 95.10 | 98.12 | 97.71 | 67,400 |
Feb 14, 2024 | 94.55 | 96.30 | 93.26 | 96.06 | 95.66 | 65,100 |
Feb 13, 2024 | 94.41 | 96.63 | 92.53 | 93.11 | 92.72 | 76,500 |
Feb 12, 2024 | 95.78 | 97.63 | 95.23 | 96.67 | 96.26 | 57,000 |
Feb 09, 2024 | 94.07 | 96.00 | 92.41 | 95.82 | 95.42 | 54,100 |
Feb 08, 2024 | 93.45 | 94.58 | 93.15 | 93.82 | 93.43 | 46,200 |
Feb 07, 2024 | 93.25 | 93.92 | 92.79 | 93.81 | 93.42 | 46,500 |
Feb 06, 2024 | 92.70 | 94.58 | 92.70 | 93.75 | 93.36 | 45,100 |
Feb 05, 2024 | 92.99 | 93.96 | 92.01 | 93.08 | 92.69 | 48,200 |
Feb 02, 2024 | 93.39 | 95.04 | 92.98 | 94.37 | 93.97 | 65,900 |
Feb 01, 2024 | 92.25 | 94.91 | 92.20 | 94.61 | 94.21 | 50,400 |
Jan 31, 2024 | 96.56 | 96.93 | 92.08 | 92.26 | 91.87 | 74,200 |
Jan 30, 2024 | 95.62 | 96.32 | 94.62 | 96.26 | 95.86 | 54,100 |
Jan 29, 2024 | 94.83 | 95.98 | 93.13 | 95.79 | 95.39 | 45,200 |
Jan 26, 2024 | 94.69 | 95.46 | 93.93 | 94.15 | 93.76 | 32,000 |
Jan 25, 2024 | 95.11 | 95.51 | 92.82 | 94.42 | 94.02 | 44,100 |
Jan 24, 2024 | 94.85 | 95.09 | 93.52 | 93.89 | 93.50 | 53,400 |
Jan 23, 2024 | 95.69 | 95.69 | 93.45 | 93.91 | 93.52 | 48,600 |
Jan 22, 2024 | 94.39 | 97.00 | 94.39 | 94.81 | 94.41 | 76,000 |
Jan 19, 2024 | 94.47 | 95.34 | 92.30 | 93.44 | 93.05 | 89,800 |
Jan 18, 2024 | 93.28 | 93.84 | 91.83 | 93.84 | 93.45 | 75,700 |
Jan 17, 2024 | 94.66 | 95.47 | 92.43 | 92.80 | 92.41 | 53,200 |
Jan 16, 2024 | 93.67 | 95.74 | 93.39 | 95.61 | 95.21 | 77,000 |
Jan 12, 2024 | 96.30 | 97.18 | 93.78 | 94.65 | 94.25 | 59,300 |
Jan 11, 2024 | 94.92 | 95.68 | 93.79 | 95.24 | 94.84 | 90,900 |
Jan 10, 2024 | 93.12 | 96.48 | 93.12 | 94.72 | 94.32 | 47,200 |
Jan 09, 2024 | 93.19 | 94.37 | 92.66 | 93.68 | 93.29 | 50,900 |
Jan 08, 2024 | 92.67 | 94.37 | 92.50 | 94.30 | 93.90 | 60,600 |
Jan 05, 2024 | 92.49 | 95.00 | 92.49 | 92.79 | 92.40 | 68,300 |
Jan 04, 2024 | 93.24 | 94.44 | 92.75 | 93.32 | 92.93 | 69,500 |
Jan 03, 2024 | 93.47 | 93.47 | 91.69 | 92.34 | 91.95 | 89,600 |
Jan 02, 2024 | 93.61 | 96.28 | 93.13 | 93.47 | 93.08 | 72,500 |
Dec 29, 2023 | 95.42 | 95.92 | 92.57 | 93.14 | 92.75 | 55,900 |
Dec 28, 2023 | 95.34 | 96.14 | 94.62 | 95.05 | 94.65 | 64,700 |
Dec 27, 2023 | 95.21 | 96.41 | 94.95 | 95.28 | 94.88 | 80,900 |
Dec 26, 2023 | 95.10 | 96.38 | 92.49 | 95.70 | 95.30 | 47,700 |
Dec 22, 2023 | 94.77 | 95.68 | 93.85 | 94.55 | 94.15 | 63,400 |
Dec 21, 2023 | 94.02 | 95.85 | 92.60 | 94.02 | 93.63 | 76,100 |
Dec 20, 2023 | 92.33 | 95.08 | 91.03 | 93.03 | 92.64 | 133,900 |
Dec 19, 2023 | 89.66 | 93.30 | 89.66 | 92.39 | 92.00 | 102,300 |
Dec 18, 2023 | 89.63 | 89.70 | 88.53 | 88.97 | 88.60 | 148,000 |
Dec 15, 2023 | 93.14 | 93.14 | 88.65 | 88.98 | 88.61 | 199,300 |
Dec 14, 2023 | 94.19 | 94.80 | 91.77 | 92.44 | 92.05 | 152,900 |
Dec 13, 2023 | 90.08 | 93.72 | 90.08 | 93.00 | 92.61 | 88,000 |
Dec 12, 2023 | 91.20 | 92.78 | 89.18 | 91.12 | 90.74 | 128,400 |
Dec 11, 2023 | 89.68 | 90.83 | 88.84 | 90.81 | 90.43 | 89,800 |
Dec 08, 2023 | 88.60 | 90.34 | 88.12 | 89.57 | 89.19 | 57,700 |
Dec 07, 2023 | 89.24 | 89.86 | 87.52 | 88.82 | 88.45 | 84,600 |
Dec 06, 2023 | 88.37 | 89.62 | 87.00 | 88.63 | 88.26 | 64,100 |
Dec 05, 2023 | 87.98 | 88.89 | 86.80 | 87.87 | 87.50 | 92,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |