Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 99.42 | 100.62 | 99.29 | 100.56 | 100.56 | 43,793 |
May 08, 2024 | 98.49 | 99.38 | 98.49 | 99.30 | 99.30 | 37,800 |
May 07, 2024 | 99.62 | 100.34 | 99.61 | 99.70 | 99.70 | 57,300 |
May 06, 2024 | 99.02 | 99.55 | 99.02 | 99.48 | 99.48 | 63,800 |
May 03, 2024 | 99.12 | 99.37 | 98.01 | 98.44 | 98.44 | 72,300 |
May 02, 2024 | 97.15 | 97.63 | 96.32 | 97.49 | 97.49 | 42,000 |
May 01, 2024 | 95.88 | 97.88 | 95.87 | 96.17 | 96.17 | 163,300 |
Apr 30, 2024 | 96.84 | 97.10 | 95.76 | 95.76 | 95.76 | 75,400 |
Apr 29, 2024 | 97.35 | 97.80 | 97.31 | 97.61 | 97.61 | 57,700 |
Apr 26, 2024 | 96.56 | 97.33 | 96.36 | 97.01 | 97.01 | 52,000 |
Apr 25, 2024 | 95.93 | 96.45 | 95.12 | 96.34 | 96.34 | 75,200 |
Apr 24, 2024 | 97.20 | 97.30 | 96.39 | 96.91 | 96.91 | 148,600 |
Apr 23, 2024 | 95.59 | 97.58 | 95.52 | 97.20 | 97.20 | 249,800 |
Apr 22, 2024 | 95.05 | 96.05 | 94.60 | 95.64 | 95.64 | 55,200 |
Apr 19, 2024 | 93.54 | 94.92 | 93.54 | 94.79 | 94.79 | 102,100 |
Apr 18, 2024 | 94.01 | 95.07 | 93.57 | 94.04 | 94.04 | 83,600 |
Apr 17, 2024 | 95.20 | 95.28 | 93.69 | 93.69 | 93.69 | 90,000 |
Apr 16, 2024 | 94.60 | 95.01 | 93.76 | 94.65 | 94.65 | 143,900 |
Apr 15, 2024 | 96.45 | 96.85 | 94.61 | 95.09 | 95.09 | 104,000 |
Apr 12, 2024 | 96.84 | 97.30 | 95.54 | 96.01 | 96.01 | 126,600 |
Apr 11, 2024 | 97.43 | 97.68 | 96.49 | 97.36 | 97.36 | 71,900 |
Apr 10, 2024 | 98.00 | 98.11 | 96.48 | 96.90 | 96.90 | 123,800 |
Apr 09, 2024 | 99.83 | 100.22 | 99.15 | 100.01 | 100.01 | 59,100 |
Apr 08, 2024 | 99.45 | 99.77 | 99.10 | 99.53 | 99.53 | 64,100 |
Apr 05, 2024 | 98.33 | 99.15 | 98.14 | 98.83 | 98.83 | 74,500 |
Apr 04, 2024 | 100.17 | 100.45 | 98.19 | 98.39 | 98.39 | 108,900 |
Apr 03, 2024 | 98.36 | 99.48 | 98.35 | 99.20 | 99.20 | 72,700 |
Apr 02, 2024 | 99.60 | 99.60 | 98.12 | 98.67 | 98.67 | 99,000 |
Apr 01, 2024 | 101.74 | 101.74 | 100.33 | 100.48 | 100.48 | 112,300 |
Mar 28, 2024 | 101.03 | 102.03 | 101.03 | 101.50 | 101.50 | 90,800 |
Mar 27, 2024 | 99.24 | 100.97 | 99.24 | 100.97 | 100.97 | 82,200 |
Mar 26, 2024 | 99.14 | 99.45 | 98.52 | 98.63 | 98.63 | 223,300 |
Mar 25, 2024 | 99.10 | 99.67 | 98.62 | 98.62 | 98.62 | 81,600 |
Mar 22, 2024 | 100.14 | 100.37 | 98.85 | 98.85 | 98.85 | 153,200 |
Mar 21, 2024 | 99.51 | 100.47 | 99.48 | 100.24 | 100.24 | 195,600 |
Mar 20, 2024 | 97.17 | 99.47 | 96.94 | 99.05 | 99.05 | 201,100 |
Mar 19, 2024 | 96.41 | 97.64 | 96.41 | 97.48 | 97.48 | 131,500 |
Mar 18, 2024 | 97.34 | 97.40 | 96.60 | 96.82 | 96.82 | 79,800 |
Mar 15, 2024 | 96.58 | 97.39 | 96.51 | 97.16 | 97.16 | 99,600 |
Mar 14, 2024 | 98.13 | 98.16 | 96.00 | 96.79 | 96.79 | 81,000 |
Mar 13, 2024 | 98.09 | 98.77 | 97.89 | 98.23 | 98.23 | 74,500 |
Mar 12, 2024 | 98.35 | 98.51 | 97.50 | 98.09 | 98.09 | 121,800 |
Mar 11, 2024 | 98.55 | 98.90 | 97.87 | 98.36 | 98.36 | 89,500 |
Mar 08, 2024 | 99.59 | 100.28 | 98.57 | 98.86 | 98.86 | 96,500 |
Mar 07, 2024 | 98.88 | 99.52 | 98.74 | 98.94 | 98.94 | 138,700 |
Mar 06, 2024 | 98.64 | 98.64 | 97.72 | 98.07 | 98.07 | 79,400 |
Mar 05, 2024 | 97.69 | 98.62 | 97.55 | 97.73 | 97.73 | 121,500 |
Mar 04, 2024 | 98.90 | 99.25 | 98.13 | 98.16 | 98.16 | 75,600 |
Mar 01, 2024 | 98.63 | 98.87 | 97.65 | 98.78 | 98.78 | 115,800 |
Feb 29, 2024 | 98.76 | 99.25 | 97.80 | 98.33 | 98.33 | 110,900 |
Feb 28, 2024 | 97.62 | 98.29 | 97.23 | 97.64 | 97.64 | 95,600 |
Feb 27, 2024 | 98.29 | 98.58 | 98.01 | 98.31 | 98.31 | 95,000 |
Feb 26, 2024 | 97.35 | 98.07 | 97.09 | 97.61 | 97.61 | 156,800 |
Feb 23, 2024 | 97.17 | 98.02 | 96.87 | 97.57 | 97.57 | 82,800 |
Feb 22, 2024 | 97.34 | 97.41 | 96.71 | 97.15 | 97.15 | 84,800 |
Feb 21, 2024 | 96.87 | 97.10 | 96.33 | 97.03 | 97.03 | 109,800 |
Feb 20, 2024 | 97.30 | 97.67 | 96.97 | 97.29 | 97.29 | 98,900 |
Feb 16, 2024 | 98.28 | 99.31 | 97.89 | 98.29 | 98.29 | 100,200 |
Feb 15, 2024 | 97.75 | 99.51 | 97.61 | 99.42 | 99.42 | 119,400 |
Feb 14, 2024 | 96.41 | 97.23 | 95.58 | 96.86 | 96.86 | 79,900 |
Feb 13, 2024 | 95.92 | 96.51 | 94.50 | 95.19 | 95.19 | 118,400 |
Feb 12, 2024 | 97.08 | 99.08 | 97.08 | 98.68 | 98.68 | 147,700 |
Feb 09, 2024 | 96.05 | 97.08 | 95.56 | 97.03 | 97.03 | 142,700 |
Feb 08, 2024 | 94.47 | 95.88 | 94.22 | 95.84 | 95.84 | 84,000 |
Feb 07, 2024 | 95.10 | 95.10 | 94.08 | 94.59 | 94.59 | 85,300 |
Feb 06, 2024 | 94.15 | 95.00 | 93.82 | 94.75 | 94.75 | 104,300 |
Feb 05, 2024 | 94.84 | 94.86 | 93.68 | 94.32 | 94.32 | 88,300 |
Feb 02, 2024 | 95.17 | 96.36 | 94.81 | 95.78 | 95.78 | 107,300 |
Feb 01, 2024 | 95.74 | 96.36 | 94.30 | 96.18 | 96.18 | 84,300 |
Jan 31, 2024 | 97.42 | 98.01 | 95.08 | 95.13 | 95.13 | 279,900 |
Jan 30, 2024 | 97.78 | 98.14 | 97.36 | 97.68 | 97.68 | 94,900 |
Jan 29, 2024 | 97.13 | 98.17 | 96.48 | 98.11 | 98.11 | 302,100 |
Jan 26, 2024 | 97.26 | 97.71 | 96.74 | 97.00 | 97.00 | 87,500 |
Jan 25, 2024 | 97.48 | 97.74 | 96.13 | 96.94 | 96.94 | 225,300 |
Jan 24, 2024 | 97.89 | 97.97 | 96.01 | 96.14 | 96.14 | 137,300 |
Jan 23, 2024 | 98.13 | 98.32 | 96.60 | 96.89 | 96.89 | 230,200 |
Jan 22, 2024 | 96.22 | 97.54 | 96.18 | 97.48 | 97.48 | 183,200 |
Jan 19, 2024 | 94.94 | 95.55 | 93.96 | 95.44 | 95.44 | 95,800 |
Jan 18, 2024 | 94.31 | 94.53 | 93.36 | 94.46 | 94.46 | 194,600 |
Jan 17, 2024 | 93.22 | 94.12 | 92.93 | 93.69 | 93.69 | 120,900 |
Jan 16, 2024 | 94.70 | 95.02 | 94.20 | 94.49 | 94.49 | 103,200 |
Jan 12, 2024 | 96.68 | 97.10 | 95.21 | 95.51 | 95.51 | 76,100 |
Jan 11, 2024 | 95.85 | 96.10 | 94.64 | 95.62 | 95.62 | 122,000 |
Jan 10, 2024 | 95.96 | 96.40 | 95.34 | 96.37 | 96.37 | 101,400 |
Jan 09, 2024 | 95.97 | 96.32 | 95.50 | 95.95 | 95.95 | 102,900 |
Jan 08, 2024 | 95.45 | 97.04 | 95.15 | 97.04 | 97.04 | 93,500 |
Jan 05, 2024 | 95.28 | 96.69 | 95.18 | 95.50 | 95.50 | 105,900 |
Jan 04, 2024 | 95.93 | 96.50 | 95.79 | 95.80 | 95.80 | 126,400 |
Jan 03, 2024 | 97.69 | 97.70 | 95.78 | 95.95 | 95.95 | 329,200 |
Jan 02, 2024 | 98.35 | 99.49 | 97.92 | 98.63 | 98.63 | 225,900 |
Dec 29, 2023 | 100.33 | 100.54 | 99.09 | 99.19 | 99.19 | 226,800 |
Dec 28, 2023 | 100.43 | 100.82 | 99.97 | 100.46 | 100.46 | 203,300 |
Dec 27, 2023 | 100.77 | 101.17 | 100.25 | 100.75 | 100.75 | 211,100 |
Dec 26, 2023 | 99.63 | 100.58 | 99.24 | 100.33 | 100.33 | 283,700 |
Dec 22, 2023 | 99.12 | 99.90 | 98.63 | 99.19 | 99.19 | 218,800 |
Dec 21, 2023 | 98.02 | 98.70 | 97.61 | 98.61 | 98.61 | 193,900 |
Dec 20, 2023 | 98.67 | 99.76 | 97.00 | 97.14 | 97.14 | 503,500 |
Dec 20, 2023 | 1.459 Dividend | |||||
Dec 19, 2023 | 98.99 | 100.40 | 98.99 | 100.20 | 98.74 | 412,100 |
Dec 18, 2023 | 98.83 | 98.92 | 98.08 | 98.26 | 96.83 | 105,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |