Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 97.46 | 98.32 | 96.58 | 96.64 | 96.64 | 210,818 |
Apr 29, 2024 | 99.03 | 99.37 | 97.97 | 98.23 | 98.23 | 400,300 |
Apr 26, 2024 | 98.94 | 99.87 | 98.93 | 99.01 | 99.01 | 170,500 |
Apr 25, 2024 | 99.31 | 99.41 | 97.65 | 99.17 | 99.17 | 296,600 |
Apr 24, 2024 | 99.03 | 100.30 | 99.03 | 100.13 | 100.13 | 219,400 |
Apr 23, 2024 | 99.22 | 100.96 | 99.22 | 99.88 | 99.88 | 297,000 |
Apr 22, 2024 | 97.21 | 99.87 | 96.61 | 99.30 | 99.30 | 392,800 |
Apr 19, 2024 | 95.66 | 97.77 | 95.66 | 97.31 | 97.31 | 384,800 |
Apr 18, 2024 | 96.25 | 97.46 | 94.33 | 95.30 | 95.30 | 765,300 |
Apr 17, 2024 | 95.56 | 96.10 | 94.41 | 94.96 | 94.96 | 523,600 |
Apr 16, 2024 | 93.57 | 95.34 | 93.15 | 94.46 | 94.46 | 918,800 |
Apr 15, 2024 | 98.01 | 98.64 | 95.58 | 96.26 | 96.26 | 419,000 |
Apr 12, 2024 | 96.47 | 97.19 | 96.12 | 97.00 | 97.00 | 444,500 |
Apr 11, 2024 | 98.46 | 98.50 | 96.84 | 97.59 | 97.59 | 319,200 |
Apr 10, 2024 | 99.80 | 99.80 | 97.56 | 98.23 | 98.23 | 425,700 |
Apr 09, 2024 | 102.13 | 102.95 | 101.11 | 101.49 | 101.49 | 236,000 |
Apr 08, 2024 | 100.81 | 102.00 | 100.80 | 101.44 | 101.44 | 210,900 |
Apr 05, 2024 | 100.19 | 101.49 | 99.88 | 100.72 | 100.72 | 286,200 |
Apr 04, 2024 | 101.30 | 102.40 | 99.61 | 100.04 | 100.04 | 253,600 |
Apr 03, 2024 | 100.56 | 101.37 | 100.15 | 100.43 | 100.43 | 280,800 |
Apr 02, 2024 | 102.07 | 103.42 | 100.92 | 100.94 | 100.94 | 284,600 |
Apr 01, 2024 | 104.49 | 104.49 | 102.39 | 103.07 | 103.07 | 337,100 |
Mar 28, 2024 | 104.60 | 105.29 | 104.04 | 104.39 | 104.39 | 308,900 |
Mar 27, 2024 | 100.96 | 104.71 | 100.96 | 104.67 | 104.67 | 392,800 |
Mar 26, 2024 | 100.95 | 101.62 | 100.15 | 100.92 | 100.92 | 296,200 |
Mar 25, 2024 | 99.41 | 101.00 | 99.41 | 100.51 | 100.51 | 280,700 |
Mar 22, 2024 | 100.45 | 100.54 | 99.04 | 99.41 | 99.41 | 470,500 |
Mar 21, 2024 | 99.82 | 100.97 | 99.06 | 100.06 | 100.06 | 414,100 |
Mar 20, 2024 | 97.56 | 99.83 | 97.42 | 99.18 | 99.18 | 397,000 |
Mar 19, 2024 | 96.72 | 98.75 | 96.72 | 98.12 | 98.12 | 487,000 |
Mar 18, 2024 | 97.43 | 97.56 | 96.32 | 96.54 | 96.54 | 530,500 |
Mar 15, 2024 | 96.47 | 98.17 | 96.47 | 97.07 | 97.07 | 1,175,700 |
Mar 14, 2024 | 97.35 | 97.73 | 95.75 | 96.34 | 96.34 | 407,600 |
Mar 13, 2024 | 96.97 | 98.61 | 96.82 | 97.52 | 97.52 | 184,700 |
Mar 12, 2024 | 96.23 | 97.64 | 95.65 | 97.15 | 97.15 | 357,600 |
Mar 11, 2024 | 97.62 | 97.62 | 96.23 | 96.36 | 96.36 | 359,800 |
Mar 08, 2024 | 99.11 | 99.27 | 97.42 | 97.64 | 97.64 | 292,000 |
Mar 07, 2024 | 99.90 | 100.55 | 97.47 | 97.57 | 97.57 | 349,200 |
Mar 06, 2024 | 100.00 | 100.70 | 97.29 | 99.16 | 99.16 | 350,600 |
Mar 05, 2024 | 96.07 | 100.09 | 96.07 | 99.92 | 99.92 | 439,600 |
Mar 04, 2024 | 97.32 | 98.90 | 96.42 | 96.69 | 96.69 | 449,600 |
Mar 01, 2024 | 95.61 | 97.21 | 93.38 | 97.04 | 97.04 | 374,000 |
Feb 29, 2024 | 97.29 | 98.00 | 95.43 | 96.35 | 96.35 | 620,800 |
Feb 28, 2024 | 97.64 | 98.24 | 96.50 | 96.50 | 96.50 | 252,200 |
Feb 27, 2024 | 96.71 | 98.09 | 96.58 | 98.03 | 98.03 | 283,600 |
Feb 26, 2024 | 96.82 | 98.10 | 96.25 | 96.46 | 96.46 | 271,700 |
Feb 23, 2024 | 96.54 | 98.62 | 95.44 | 97.46 | 97.46 | 477,400 |
Feb 22, 2024 | 96.67 | 97.55 | 95.87 | 96.18 | 96.18 | 406,400 |
Feb 21, 2024 | 96.21 | 96.52 | 95.30 | 96.44 | 96.44 | 335,300 |
Feb 20, 2024 | 96.00 | 97.26 | 96.00 | 96.36 | 96.36 | 259,900 |
Feb 16, 2024 | 96.83 | 97.85 | 96.34 | 96.98 | 96.98 | 191,800 |
Feb 15, 2024 | 95.23 | 98.09 | 95.23 | 97.45 | 97.45 | 293,300 |
Feb 14, 2024 | 94.20 | 94.88 | 93.02 | 94.88 | 94.88 | 256,700 |
Feb 13, 2024 | 92.87 | 93.90 | 90.29 | 93.29 | 93.29 | 505,700 |
Feb 12, 2024 | 93.57 | 96.78 | 93.57 | 95.85 | 95.85 | 394,000 |
Feb 09, 2024 | 92.67 | 94.67 | 91.93 | 93.87 | 93.87 | 371,300 |
Feb 08, 2024 | 90.93 | 92.73 | 90.74 | 92.61 | 92.61 | 329,400 |
Feb 07, 2024 | 91.89 | 92.34 | 89.68 | 91.42 | 91.42 | 276,100 |
Feb 07, 2024 | 0.45 Dividend | |||||
Feb 06, 2024 | 92.56 | 93.42 | 91.11 | 92.14 | 91.69 | 440,700 |
Feb 05, 2024 | 92.54 | 93.33 | 91.72 | 92.49 | 92.04 | 329,800 |
Feb 02, 2024 | 92.00 | 94.73 | 91.86 | 93.49 | 93.03 | 562,400 |
Feb 01, 2024 | 97.14 | 97.73 | 91.18 | 93.72 | 93.26 | 750,700 |
Jan 31, 2024 | 98.57 | 99.00 | 96.72 | 96.98 | 96.51 | 579,400 |
Jan 30, 2024 | 100.13 | 100.38 | 99.20 | 99.70 | 99.21 | 311,800 |
Jan 29, 2024 | 99.22 | 100.25 | 98.82 | 100.17 | 99.68 | 280,600 |
Jan 26, 2024 | 99.38 | 99.68 | 98.30 | 99.31 | 98.82 | 308,400 |
Jan 25, 2024 | 99.70 | 100.50 | 97.34 | 98.59 | 98.11 | 280,800 |
Jan 24, 2024 | 98.81 | 100.69 | 98.25 | 98.90 | 98.42 | 447,100 |
Jan 23, 2024 | 100.39 | 100.70 | 97.82 | 97.84 | 97.36 | 512,200 |
Jan 22, 2024 | 99.25 | 100.71 | 98.66 | 99.40 | 98.91 | 470,300 |
Jan 19, 2024 | 96.50 | 98.63 | 95.96 | 98.54 | 98.06 | 591,800 |
Jan 18, 2024 | 91.92 | 95.87 | 91.92 | 95.65 | 95.18 | 898,400 |
Jan 17, 2024 | 92.05 | 94.03 | 92.00 | 93.17 | 92.71 | 617,300 |
Jan 16, 2024 | 93.02 | 94.01 | 92.61 | 93.69 | 93.23 | 622,400 |
Jan 12, 2024 | 95.44 | 96.00 | 93.19 | 93.99 | 93.53 | 484,600 |
Jan 11, 2024 | 94.51 | 95.17 | 93.07 | 95.09 | 94.63 | 481,600 |
Jan 10, 2024 | 93.31 | 95.23 | 93.12 | 95.14 | 94.68 | 544,100 |
Jan 09, 2024 | 92.25 | 93.42 | 92.21 | 93.38 | 92.92 | 361,600 |
Jan 08, 2024 | 91.78 | 93.52 | 91.16 | 93.50 | 93.04 | 321,100 |
Jan 05, 2024 | 90.83 | 93.05 | 89.78 | 91.75 | 91.30 | 584,600 |
Jan 04, 2024 | 90.74 | 92.01 | 90.74 | 91.44 | 90.99 | 353,500 |
Jan 03, 2024 | 91.44 | 91.62 | 90.21 | 90.57 | 90.13 | 378,800 |
Jan 02, 2024 | 91.87 | 93.68 | 91.87 | 92.64 | 92.19 | 291,300 |
Dec 29, 2023 | 93.83 | 94.07 | 92.63 | 92.75 | 92.30 | 193,400 |
Dec 28, 2023 | 93.55 | 94.23 | 93.49 | 94.01 | 93.55 | 171,600 |
Dec 27, 2023 | 94.40 | 94.95 | 93.77 | 94.09 | 93.63 | 322,600 |
Dec 26, 2023 | 93.21 | 94.51 | 92.75 | 94.31 | 93.85 | 172,700 |
Dec 22, 2023 | 93.37 | 93.92 | 92.60 | 92.88 | 92.43 | 222,100 |
Dec 21, 2023 | 92.86 | 93.13 | 91.48 | 92.80 | 92.35 | 234,700 |
Dec 20, 2023 | 93.24 | 94.56 | 91.85 | 91.91 | 91.46 | 323,700 |
Dec 19, 2023 | 93.45 | 94.53 | 93.12 | 93.59 | 93.13 | 370,800 |
Dec 18, 2023 | 93.97 | 94.03 | 92.11 | 93.26 | 92.80 | 580,000 |
Dec 15, 2023 | 96.86 | 97.40 | 92.32 | 93.02 | 92.57 | 1,517,800 |
Dec 14, 2023 | 96.29 | 98.23 | 95.55 | 96.95 | 96.48 | 994,400 |
Dec 13, 2023 | 90.14 | 94.00 | 89.33 | 93.99 | 93.53 | 506,300 |
Dec 12, 2023 | 90.77 | 91.04 | 89.80 | 89.99 | 89.55 | 318,500 |
Dec 11, 2023 | 91.04 | 91.86 | 90.74 | 90.84 | 90.40 | 307,400 |
Dec 08, 2023 | 90.16 | 91.28 | 89.68 | 91.28 | 90.83 | 382,700 |
Dec 07, 2023 | 89.92 | 90.49 | 89.29 | 89.78 | 89.34 | 276,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |