Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 98.25 | 98.25 | 96.18 | 96.75 | 96.75 | 21,053 |
May 16, 2024 | 97.38 | 100.10 | 96.43 | 98.38 | 98.38 | 24,942 |
May 15, 2024 | 98.60 | 98.63 | 97.00 | 97.50 | 97.50 | 20,206 |
May 14, 2024 | 91.78 | 91.88 | 91.68 | 91.82 | 91.82 | 18,413 |
May 13, 2024 | 91.57 | 91.72 | 91.40 | 91.45 | 91.45 | 595 |
May 10, 2024 | 91.85 | 91.97 | 91.60 | 91.72 | 91.72 | 458 |
May 09, 2024 | 92.35 | 92.65 | 91.82 | 91.97 | 91.97 | 537 |
May 08, 2024 | 92.35 | 92.85 | 92.00 | 92.53 | 92.53 | 629 |
May 07, 2024 | 92.70 | 93.10 | 92.30 | 92.53 | 92.53 | 599 |
May 06, 2024 | 92.28 | 92.40 | 91.88 | 92.18 | 92.18 | 1,005 |
May 03, 2024 | 93.03 | 93.03 | 92.40 | 92.43 | 92.43 | 709 |
May 02, 2024 | 92.78 | 93.13 | 92.45 | 93.07 | 93.07 | 726 |
May 01, 2024 | 94.40 | 94.50 | 92.80 | 93.03 | 93.03 | 1,345 |
Apr 30, 2024 | 94.20 | 94.70 | 93.53 | 94.15 | 94.15 | 768 |
Apr 29, 2024 | 93.97 | 94.25 | 93.47 | 94.03 | 94.03 | 1,083 |
Apr 26, 2024 | 95.00 | 95.00 | 93.95 | 94.28 | 94.28 | 954 |
Apr 25, 2024 | 96.75 | 96.75 | 95.00 | 95.28 | 95.28 | 1,182 |
Apr 24, 2024 | 97.95 | 98.47 | 97.28 | 97.35 | 97.35 | 1,073 |
Apr 23, 2024 | 97.05 | 98.97 | 96.80 | 98.57 | 98.57 | 1,527 |
Apr 22, 2024 | 96.10 | 97.00 | 96.00 | 96.70 | 96.70 | 538 |
Apr 19, 2024 | 94.72 | 96.35 | 94.63 | 96.22 | 96.22 | 804 |
Apr 18, 2024 | 94.50 | 94.88 | 93.65 | 94.72 | 94.72 | 967 |
Apr 17, 2024 | 94.75 | 95.13 | 94.00 | 94.93 | 94.93 | 642 |
Apr 16, 2024 | 94.45 | 95.70 | 94.25 | 94.72 | 94.72 | 661 |
Apr 15, 2024 | 94.10 | 94.60 | 93.18 | 94.32 | 94.32 | 796 |
Apr 12, 2024 | 91.40 | 91.45 | 90.82 | 90.88 | 90.88 | 1,136 |
Apr 11, 2024 | 91.22 | 91.63 | 91.20 | 91.45 | 91.45 | 3,063 |
Apr 10, 2024 | 91.43 | 91.80 | 91.15 | 91.75 | 91.75 | 6,878 |
Apr 09, 2024 | 89.90 | 90.68 | 89.82 | 90.60 | 90.60 | 6,211 |
Apr 08, 2024 | 89.35 | 89.85 | 89.03 | 89.75 | 89.75 | 4,526 |
Apr 05, 2024 | 88.78 | 89.40 | 88.78 | 89.32 | 89.32 | 7,529 |
Apr 04, 2024 | 87.80 | 88.40 | 87.68 | 88.35 | 88.35 | 6,358 |
Apr 03, 2024 | 87.15 | 88.32 | 87.15 | 87.97 | 87.97 | 8,528 |
Apr 02, 2024 | 87.22 | 87.35 | 86.43 | 86.55 | 86.55 | 9,114 |
Apr 01, 2024 | 86.28 | 87.93 | 86.03 | 86.95 | 86.95 | 8,145 |
Mar 28, 2024 | 85.95 | 87.10 | 85.75 | 86.63 | 86.63 | 8,930 |
Mar 27, 2024 | 85.90 | 86.45 | 85.78 | 86.10 | 86.10 | 6,754 |
Mar 26, 2024 | 85.70 | 86.40 | 85.45 | 85.57 | 85.57 | 7,986 |
Mar 25, 2024 | 84.60 | 85.75 | 84.40 | 85.15 | 85.15 | 8,074 |
Mar 22, 2024 | 84.93 | 85.25 | 84.13 | 84.57 | 84.57 | 7,967 |
Mar 21, 2024 | 85.30 | 85.63 | 84.53 | 84.90 | 84.90 | 9,918 |
Mar 20, 2024 | 86.15 | 86.25 | 85.18 | 85.30 | 85.30 | 9,006 |
Mar 19, 2024 | 86.50 | 86.70 | 85.25 | 85.82 | 85.82 | 16,578 |
Mar 18, 2024 | 86.70 | 87.32 | 86.32 | 86.82 | 86.82 | 12,913 |
Mar 15, 2024 | 85.25 | 87.53 | 84.95 | 86.93 | 86.93 | 24,644 |
Mar 14, 2024 | 84.80 | 85.30 | 84.35 | 85.03 | 85.03 | 13,104 |
Mar 13, 2024 | 85.00 | 85.03 | 83.93 | 84.88 | 84.88 | 27,874 |
Mar 12, 2024 | 83.53 | 85.57 | 83.28 | 85.35 | 85.35 | 38,030 |
Mar 11, 2024 | 84.70 | 84.93 | 83.15 | 83.28 | 83.28 | 36,700 |
Mar 08, 2024 | 84.50 | 85.10 | 84.10 | 84.38 | 84.38 | 30,285 |
Mar 07, 2024 | 85.35 | 85.45 | 84.38 | 84.53 | 84.53 | 27,601 |
Mar 06, 2024 | 84.85 | 85.20 | 83.88 | 85.00 | 85.00 | 28,829 |
Mar 05, 2024 | 86.28 | 86.35 | 84.63 | 85.18 | 85.18 | 31,663 |
Mar 04, 2024 | 88.10 | 88.10 | 86.15 | 86.28 | 86.28 | 30,218 |
Mar 01, 2024 | 86.63 | 88.25 | 85.65 | 88.07 | 88.07 | 27,459 |
Feb 29, 2024 | 86.00 | 87.13 | 85.88 | 86.63 | 86.63 | 16,795 |
Feb 28, 2024 | 86.53 | 87.20 | 85.75 | 86.00 | 86.00 | 23,435 |
Feb 27, 2024 | 86.10 | 86.78 | 85.80 | 85.90 | 85.90 | 17,744 |
Feb 26, 2024 | 86.82 | 87.05 | 85.53 | 86.28 | 86.28 | 26,615 |
Feb 23, 2024 | 87.85 | 88.32 | 87.05 | 87.20 | 87.20 | 19,514 |
Feb 22, 2024 | 85.93 | 88.90 | 85.88 | 87.20 | 87.20 | 36,736 |
Feb 21, 2024 | 85.43 | 86.30 | 85.35 | 85.97 | 85.97 | 20,383 |
Feb 20, 2024 | 86.22 | 87.10 | 85.43 | 85.68 | 85.68 | 25,390 |
Feb 16, 2024 | 85.60 | 85.65 | 84.53 | 85.22 | 85.22 | 14,947 |
Feb 15, 2024 | 85.07 | 85.78 | 84.65 | 85.00 | 85.00 | 28,272 |
Feb 14, 2024 | 74.50 | 75.22 | 74.47 | 75.18 | 75.18 | 34,223 |
Feb 13, 2024 | 74.03 | 74.38 | 73.95 | 74.22 | 74.22 | 3,844 |
Feb 12, 2024 | 73.60 | 73.90 | 73.15 | 73.57 | 73.57 | 5,257 |
Feb 09, 2024 | 73.65 | 73.90 | 73.50 | 73.68 | 73.68 | 4,282 |
Feb 08, 2024 | 73.38 | 73.63 | 73.07 | 73.30 | 73.30 | 7,070 |
Feb 07, 2024 | 73.90 | 74.50 | 73.28 | 73.38 | 73.38 | 9,920 |
Feb 06, 2024 | 74.15 | 74.25 | 73.22 | 73.47 | 73.47 | 11,388 |
Feb 05, 2024 | 75.30 | 75.30 | 74.28 | 74.40 | 74.40 | 9,315 |
Feb 02, 2024 | 75.88 | 76.07 | 75.32 | 75.45 | 75.45 | 7,420 |
Feb 01, 2024 | 76.15 | 76.68 | 75.70 | 75.80 | 75.80 | 9,606 |
Jan 31, 2024 | 75.45 | 76.60 | 75.35 | 76.35 | 76.35 | 6,765 |
Jan 30, 2024 | 74.85 | 76.32 | 74.85 | 75.85 | 75.85 | 11,966 |
Jan 29, 2024 | 74.75 | 75.30 | 74.32 | 75.28 | 75.28 | 7,565 |
Jan 26, 2024 | 73.85 | 75.32 | 73.80 | 74.93 | 74.93 | 7,881 |
Jan 25, 2024 | 74.00 | 74.60 | 73.63 | 74.30 | 74.30 | 10,477 |
Jan 24, 2024 | 72.60 | 73.95 | 72.50 | 73.90 | 73.90 | 13,696 |
Jan 23, 2024 | 71.40 | 73.82 | 70.72 | 73.30 | 73.30 | 19,883 |
Jan 22, 2024 | 70.80 | 71.10 | 70.28 | 70.93 | 70.93 | 11,703 |
Jan 19, 2024 | 71.25 | 71.25 | 70.63 | 70.75 | 70.75 | 10,764 |
Jan 18, 2024 | 71.90 | 71.95 | 70.63 | 71.10 | 71.10 | 18,293 |
Jan 17, 2024 | 71.03 | 71.68 | 70.03 | 71.45 | 71.45 | 23,376 |
Jan 16, 2024 | 71.40 | 71.85 | 70.13 | 70.78 | 70.78 | 24,726 |
Jan 12, 2024 | 71.93 | 72.60 | 71.28 | 71.90 | 71.90 | 26,507 |
Jan 11, 2024 | 72.20 | 73.05 | 71.43 | 72.60 | 72.60 | 33,070 |
Jan 10, 2024 | 71.30 | 72.22 | 70.50 | 72.07 | 72.07 | 29,191 |
Jan 09, 2024 | 70.35 | 73.05 | 70.28 | 71.88 | 71.88 | 43,187 |
Jan 08, 2024 | 69.75 | 70.78 | 68.95 | 70.60 | 70.60 | 33,503 |
Jan 05, 2024 | 68.78 | 70.50 | 68.00 | 70.00 | 70.00 | 28,408 |
Jan 04, 2024 | 65.45 | 69.05 | 65.00 | 69.05 | 69.05 | 36,506 |
Jan 03, 2024 | 65.78 | 66.20 | 64.57 | 65.30 | 65.30 | 27,146 |
Jan 02, 2024 | 68.95 | 68.95 | 64.68 | 65.32 | 65.32 | 37,390 |
Dec 29, 2023 | 68.65 | 69.07 | 67.65 | 67.97 | 67.97 | 16,169 |
Dec 28, 2023 | 69.88 | 70.47 | 68.03 | 68.45 | 68.45 | 21,807 |
Dec 27, 2023 | 69.00 | 70.20 | 68.43 | 69.88 | 69.88 | 21,675 |
Dec 26, 2023 | 70.90 | 70.90 | 69.03 | 69.30 | 69.30 | 18,647 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |