Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 98.20 | 99.00 | 97.95 | 98.47 | 98.47 | 1,005,200 |
Jun 24, 2024 | 4.577 Dividend | |||||
Jun 21, 2024 | 102.69 | 102.75 | 101.71 | 102.70 | 98.12 | 167,100 |
Jun 20, 2024 | 103.45 | 103.61 | 102.37 | 102.60 | 98.03 | 392,300 |
Jun 18, 2024 | 102.83 | 103.64 | 102.67 | 103.57 | 98.95 | 242,100 |
Jun 17, 2024 | 101.69 | 103.11 | 101.60 | 102.93 | 98.34 | 204,100 |
Jun 14, 2024 | 103.02 | 103.04 | 101.74 | 101.99 | 97.44 | 279,100 |
Jun 13, 2024 | 104.04 | 104.20 | 103.19 | 103.86 | 99.23 | 279,700 |
Jun 12, 2024 | 104.66 | 105.68 | 103.99 | 104.30 | 99.65 | 234,400 |
Jun 11, 2024 | 102.76 | 102.87 | 101.79 | 102.79 | 98.21 | 270,600 |
Jun 10, 2024 | 102.26 | 103.18 | 102.00 | 102.99 | 98.40 | 252,100 |
Jun 07, 2024 | 102.98 | 103.60 | 102.51 | 102.96 | 98.37 | 253,700 |
Jun 06, 2024 | 103.90 | 104.03 | 103.06 | 103.51 | 98.90 | 235,400 |
Jun 05, 2024 | 103.00 | 104.11 | 102.42 | 104.03 | 99.39 | 275,100 |
Jun 04, 2024 | 103.68 | 103.76 | 102.34 | 102.42 | 97.86 | 315,600 |
Jun 03, 2024 | 106.37 | 106.37 | 103.44 | 104.17 | 99.53 | 271,400 |
May 31, 2024 | 105.51 | 106.12 | 104.48 | 106.12 | 101.39 | 243,300 |
May 30, 2024 | 104.49 | 105.39 | 104.40 | 105.04 | 100.36 | 572,500 |
May 29, 2024 | 104.92 | 105.01 | 103.93 | 104.11 | 99.47 | 5,716,100 |
May 28, 2024 | 107.44 | 107.44 | 105.52 | 106.01 | 101.29 | 376,000 |
May 24, 2024 | 106.94 | 107.36 | 106.50 | 107.30 | 102.52 | 205,800 |
May 23, 2024 | 107.69 | 107.69 | 106.07 | 106.26 | 101.52 | 294,400 |
May 22, 2024 | 108.55 | 108.77 | 106.75 | 107.23 | 102.45 | 257,800 |
May 21, 2024 | 108.26 | 108.53 | 107.95 | 108.52 | 103.68 | 706,900 |
May 20, 2024 | 108.27 | 108.97 | 108.27 | 108.78 | 103.93 | 322,500 |
May 17, 2024 | 108.14 | 108.33 | 107.81 | 108.33 | 103.50 | 248,300 |
May 16, 2024 | 109.03 | 109.03 | 107.88 | 107.98 | 103.17 | 214,000 |
May 15, 2024 | 108.72 | 109.16 | 108.22 | 109.16 | 104.30 | 274,200 |
May 14, 2024 | 107.48 | 107.89 | 107.14 | 107.81 | 103.01 | 291,400 |
May 13, 2024 | 107.82 | 107.95 | 106.94 | 107.06 | 102.29 | 195,200 |
May 10, 2024 | 107.78 | 108.08 | 107.13 | 107.31 | 102.53 | 275,800 |
May 09, 2024 | 106.40 | 107.57 | 106.28 | 107.57 | 102.78 | 292,200 |
May 08, 2024 | 106.30 | 106.58 | 105.89 | 106.23 | 101.50 | 357,500 |
May 07, 2024 | 106.92 | 107.58 | 106.51 | 106.93 | 102.16 | 260,100 |
May 06, 2024 | 105.64 | 106.65 | 105.52 | 106.65 | 101.90 | 341,800 |
May 03, 2024 | 105.08 | 105.50 | 104.43 | 104.84 | 100.17 | 526,700 |
May 02, 2024 | 103.37 | 103.77 | 102.14 | 103.65 | 99.03 | 238,500 |
May 01, 2024 | 102.81 | 104.01 | 101.90 | 102.45 | 97.88 | 405,900 |
Apr 30, 2024 | 104.40 | 104.47 | 102.72 | 102.77 | 98.19 | 252,600 |
Apr 29, 2024 | 104.91 | 105.13 | 104.50 | 104.96 | 100.28 | 227,800 |
Apr 26, 2024 | 104.11 | 104.75 | 103.99 | 104.36 | 99.71 | 332,700 |
Apr 25, 2024 | 103.79 | 104.47 | 102.94 | 104.25 | 99.60 | 449,000 |
Apr 24, 2024 | 104.89 | 105.63 | 104.03 | 104.75 | 100.08 | 441,900 |
Apr 23, 2024 | 103.78 | 105.22 | 103.61 | 104.94 | 100.26 | 363,100 |
Apr 22, 2024 | 103.16 | 104.16 | 102.43 | 103.54 | 98.93 | 455,900 |
Apr 19, 2024 | 102.50 | 103.16 | 101.94 | 102.48 | 97.91 | 307,700 |
Apr 18, 2024 | 103.34 | 103.94 | 102.31 | 102.58 | 98.01 | 403,500 |
Apr 17, 2024 | 104.52 | 104.52 | 102.77 | 102.86 | 98.28 | 275,700 |
Apr 16, 2024 | 104.27 | 104.32 | 103.20 | 103.90 | 99.27 | 291,800 |
Apr 15, 2024 | 106.60 | 107.03 | 104.25 | 104.46 | 99.80 | 239,000 |
Apr 12, 2024 | 106.60 | 106.88 | 105.45 | 105.90 | 101.18 | 259,600 |
Apr 11, 2024 | 107.55 | 107.55 | 106.54 | 107.06 | 102.29 | 210,500 |
Apr 10, 2024 | 107.35 | 108.03 | 106.50 | 107.11 | 102.34 | 625,600 |
Apr 09, 2024 | 109.56 | 109.63 | 107.94 | 108.96 | 104.10 | 511,100 |
Apr 08, 2024 | 109.69 | 109.77 | 109.00 | 109.26 | 104.39 | 327,600 |
Apr 05, 2024 | 108.07 | 109.14 | 107.88 | 109.05 | 104.19 | 414,100 |
Apr 04, 2024 | 109.60 | 109.77 | 107.50 | 107.87 | 103.06 | 556,600 |
Apr 03, 2024 | 107.92 | 109.08 | 107.92 | 108.93 | 104.08 | 211,000 |
Apr 02, 2024 | 109.16 | 109.16 | 107.68 | 108.38 | 103.55 | 981,400 |
Apr 01, 2024 | 110.29 | 110.29 | 109.21 | 109.60 | 104.72 | 733,700 |
Mar 28, 2024 | 109.94 | 110.61 | 109.92 | 110.05 | 105.15 | 192,900 |
Mar 27, 2024 | 109.21 | 109.75 | 108.96 | 109.75 | 104.86 | 303,800 |
Mar 26, 2024 | 109.20 | 109.32 | 108.51 | 108.66 | 103.82 | 456,800 |
Mar 25, 2024 | 109.03 | 109.32 | 108.78 | 108.84 | 103.99 | 256,900 |
Mar 22, 2024 | 109.39 | 109.58 | 108.52 | 108.89 | 104.04 | 218,000 |
Mar 21, 2024 | 108.58 | 109.50 | 108.41 | 109.33 | 104.46 | 307,000 |
Mar 20, 2024 | 106.52 | 108.24 | 106.45 | 108.08 | 103.26 | 330,600 |
Mar 19, 2024 | 105.39 | 106.78 | 105.39 | 106.54 | 101.79 | 226,000 |
Mar 18, 2024 | 106.65 | 106.77 | 105.66 | 105.73 | 101.02 | 179,700 |
Mar 15, 2024 | 106.35 | 107.21 | 106.35 | 106.65 | 101.90 | 194,000 |
Mar 14, 2024 | 108.32 | 108.53 | 106.23 | 107.07 | 102.30 | 238,700 |
Mar 13, 2024 | 107.20 | 108.42 | 107.20 | 108.17 | 103.35 | 291,300 |
Mar 12, 2024 | 105.84 | 106.97 | 105.33 | 106.87 | 102.11 | 268,400 |
Mar 11, 2024 | 105.76 | 105.86 | 104.41 | 105.50 | 100.80 | 207,900 |
Mar 08, 2024 | 108.14 | 108.52 | 105.91 | 106.41 | 101.67 | 995,800 |
Mar 07, 2024 | 106.53 | 107.52 | 106.52 | 107.42 | 102.63 | 255,900 |
Mar 06, 2024 | 106.13 | 106.56 | 105.20 | 105.91 | 101.19 | 314,100 |
Mar 05, 2024 | 104.81 | 105.14 | 104.00 | 104.85 | 100.18 | 272,600 |
Mar 04, 2024 | 104.59 | 106.42 | 104.59 | 105.31 | 100.62 | 455,900 |
Mar 01, 2024 | 102.72 | 103.48 | 102.38 | 103.28 | 98.68 | 426,200 |
Feb 29, 2024 | 101.59 | 102.53 | 101.43 | 102.25 | 97.69 | 211,600 |
Feb 28, 2024 | 100.23 | 101.19 | 100.00 | 101.03 | 96.53 | 241,100 |
Feb 27, 2024 | 101.11 | 101.13 | 100.40 | 100.88 | 96.38 | 288,500 |
Feb 26, 2024 | 100.59 | 100.95 | 100.36 | 100.75 | 96.26 | 272,100 |
Feb 23, 2024 | 100.70 | 101.22 | 99.60 | 100.41 | 95.94 | 253,900 |
Feb 22, 2024 | 99.12 | 101.14 | 98.93 | 100.93 | 96.43 | 386,200 |
Feb 21, 2024 | 97.50 | 98.05 | 97.05 | 97.78 | 93.42 | 279,300 |
Feb 20, 2024 | 97.99 | 97.99 | 96.83 | 97.84 | 93.48 | 279,400 |
Feb 16, 2024 | 100.73 | 101.04 | 98.56 | 98.68 | 94.28 | 358,300 |
Feb 15, 2024 | 99.08 | 100.56 | 99.08 | 100.54 | 96.06 | 377,100 |
Feb 14, 2024 | 97.32 | 98.29 | 96.96 | 98.23 | 93.85 | 232,400 |
Feb 13, 2024 | 95.52 | 97.03 | 95.29 | 96.20 | 91.91 | 329,300 |
Feb 12, 2024 | 96.90 | 98.27 | 96.90 | 97.80 | 93.44 | 455,700 |
Feb 09, 2024 | 96.47 | 96.87 | 96.16 | 96.87 | 92.55 | 306,200 |
Feb 08, 2024 | 95.07 | 96.19 | 94.95 | 96.19 | 91.90 | 260,800 |
Feb 07, 2024 | 94.36 | 95.23 | 93.93 | 94.97 | 90.74 | 1,233,300 |
Feb 06, 2024 | 93.20 | 93.82 | 93.00 | 93.82 | 89.64 | 1,498,900 |
Feb 05, 2024 | 93.23 | 93.23 | 91.87 | 92.95 | 88.81 | 299,900 |
Feb 02, 2024 | 92.65 | 93.70 | 92.38 | 93.39 | 89.23 | 245,400 |
Feb 01, 2024 | 92.02 | 93.03 | 91.27 | 93.01 | 88.86 | 267,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |