Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 103.40 | 103.70 | 102.25 | 103.70 | 103.70 | 418,371 |
Apr 30, 2024 | 104.60 | 104.90 | 103.35 | 103.85 | 103.85 | 405,415 |
Apr 29, 2024 | 104.00 | 104.75 | 103.30 | 104.15 | 104.15 | 295,305 |
Apr 26, 2024 | 103.75 | 105.00 | 103.60 | 104.40 | 104.40 | 352,025 |
Apr 25, 2024 | 104.40 | 104.65 | 101.70 | 102.60 | 102.60 | 413,484 |
Apr 24, 2024 | 104.85 | 105.40 | 104.55 | 105.00 | 105.00 | 448,944 |
Apr 23, 2024 | 102.30 | 105.80 | 102.20 | 104.45 | 104.45 | 861,664 |
Apr 22, 2024 | 100.20 | 103.20 | 99.48 | 101.90 | 101.90 | 683,275 |
Apr 19, 2024 | 100.40 | 100.90 | 99.56 | 99.70 | 99.70 | 548,762 |
Apr 18, 2024 | 101.40 | 101.85 | 100.80 | 101.05 | 101.05 | 384,596 |
Apr 17, 2024 | 101.00 | 102.20 | 100.90 | 101.40 | 101.40 | 299,784 |
Apr 16, 2024 | 100.80 | 101.60 | 100.00 | 101.25 | 101.25 | 463,869 |
Apr 15, 2024 | 103.40 | 104.05 | 102.15 | 102.50 | 102.50 | 408,450 |
Apr 12, 2024 | 104.25 | 104.55 | 103.50 | 103.50 | 103.50 | 712,414 |
Apr 11, 2024 | 100.20 | 103.95 | 99.70 | 103.65 | 103.65 | 606,531 |
Apr 10, 2024 | 101.40 | 101.70 | 99.80 | 100.55 | 100.55 | 394,430 |
Apr 09, 2024 | 101.10 | 101.30 | 100.35 | 101.05 | 101.05 | 356,758 |
Apr 08, 2024 | 100.05 | 101.10 | 100.05 | 100.95 | 100.95 | 291,467 |
Apr 05, 2024 | 99.90 | 100.40 | 99.18 | 100.25 | 100.25 | 436,240 |
Apr 04, 2024 | 100.80 | 102.00 | 100.70 | 101.20 | 101.20 | 370,443 |
Apr 03, 2024 | 99.44 | 101.35 | 99.44 | 100.90 | 100.90 | 475,475 |
Apr 02, 2024 | 100.75 | 101.05 | 99.68 | 99.86 | 99.86 | 387,739 |
Mar 28, 2024 | 99.92 | 101.20 | 99.82 | 101.05 | 101.05 | 374,471 |
Mar 27, 2024 | 99.14 | 100.35 | 99.14 | 99.90 | 99.90 | 286,331 |
Mar 26, 2024 | 99.44 | 99.68 | 99.14 | 99.24 | 99.24 | 248,423 |
Mar 25, 2024 | 99.12 | 99.84 | 98.42 | 99.22 | 99.22 | 278,337 |
Mar 22, 2024 | 98.42 | 99.92 | 98.42 | 99.36 | 99.36 | 318,800 |
Mar 21, 2024 | 98.92 | 99.14 | 97.88 | 98.84 | 98.84 | 370,023 |
Mar 20, 2024 | 98.20 | 98.86 | 97.88 | 97.96 | 97.96 | 351,552 |
Mar 19, 2024 | 97.80 | 99.08 | 97.78 | 98.72 | 98.72 | 338,629 |
Mar 18, 2024 | 98.58 | 98.70 | 97.40 | 97.98 | 97.98 | 360,169 |
Mar 15, 2024 | 98.44 | 99.48 | 98.32 | 98.98 | 98.98 | 1,114,904 |
Mar 14, 2024 | 96.32 | 98.82 | 96.32 | 98.44 | 98.44 | 561,110 |
Mar 13, 2024 | 96.00 | 96.44 | 95.44 | 96.38 | 96.38 | 395,525 |
Mar 12, 2024 | 94.80 | 95.94 | 94.32 | 95.94 | 95.94 | 481,185 |
Mar 11, 2024 | 95.88 | 95.92 | 93.38 | 94.48 | 94.48 | 689,473 |
Mar 08, 2024 | 96.74 | 96.76 | 95.94 | 96.40 | 96.40 | 336,868 |
Mar 07, 2024 | 95.64 | 97.08 | 95.40 | 96.60 | 96.60 | 356,714 |
Mar 06, 2024 | 96.64 | 96.84 | 95.36 | 96.02 | 96.02 | 666,206 |
Mar 05, 2024 | 96.92 | 97.22 | 96.14 | 96.66 | 96.66 | 299,399 |
Mar 04, 2024 | 97.26 | 97.34 | 96.38 | 97.16 | 97.16 | 406,141 |
Mar 01, 2024 | 98.06 | 98.50 | 97.08 | 97.58 | 97.58 | 325,128 |
Feb 29, 2024 | 98.24 | 98.80 | 97.78 | 97.78 | 97.78 | 942,163 |
Feb 28, 2024 | 98.44 | 98.96 | 98.08 | 98.26 | 98.26 | 344,040 |
Feb 27, 2024 | 98.16 | 98.58 | 97.60 | 98.12 | 98.12 | 341,547 |
Feb 26, 2024 | 98.28 | 98.90 | 98.14 | 98.22 | 98.22 | 295,459 |
Feb 23, 2024 | 98.24 | 98.46 | 97.70 | 98.44 | 98.44 | 341,507 |
Feb 22, 2024 | 97.60 | 98.64 | 97.50 | 98.16 | 98.16 | 406,013 |
Feb 21, 2024 | 98.00 | 98.20 | 96.94 | 97.56 | 97.56 | 444,955 |
Feb 20, 2024 | 97.90 | 98.40 | 97.56 | 98.12 | 98.12 | 340,107 |
Feb 19, 2024 | 97.00 | 98.32 | 96.98 | 98.10 | 98.10 | 356,031 |
Feb 16, 2024 | 96.90 | 98.22 | 96.66 | 97.38 | 97.38 | 422,182 |
Feb 15, 2024 | 97.98 | 97.98 | 96.20 | 96.72 | 96.72 | 547,578 |
Feb 14, 2024 | 96.28 | 98.16 | 96.26 | 97.06 | 97.06 | 483,985 |
Feb 13, 2024 | 96.32 | 96.84 | 95.12 | 96.18 | 96.18 | 744,599 |
Feb 12, 2024 | 96.00 | 96.80 | 95.56 | 96.72 | 96.72 | 771,758 |
Feb 09, 2024 | 94.50 | 95.70 | 94.48 | 95.56 | 95.56 | 699,708 |
Feb 08, 2024 | 93.12 | 95.06 | 91.60 | 94.68 | 94.68 | 608,943 |
Feb 07, 2024 | 92.88 | 93.52 | 92.70 | 93.16 | 93.16 | 469,378 |
Feb 06, 2024 | 92.80 | 93.20 | 92.42 | 92.64 | 92.64 | 476,315 |
Feb 05, 2024 | 92.62 | 93.00 | 92.56 | 92.70 | 92.70 | 308,686 |
Feb 02, 2024 | 93.56 | 93.64 | 92.82 | 92.82 | 92.82 | 439,901 |
Feb 01, 2024 | 92.82 | 93.60 | 92.46 | 92.78 | 92.78 | 332,183 |
Jan 31, 2024 | 93.30 | 94.18 | 93.10 | 93.10 | 93.10 | 703,846 |
Jan 30, 2024 | 92.56 | 93.66 | 92.54 | 93.38 | 93.38 | 453,543 |
Jan 29, 2024 | 92.18 | 92.92 | 92.10 | 92.14 | 92.14 | 470,313 |
Jan 26, 2024 | 91.82 | 93.20 | 91.50 | 92.38 | 92.38 | 520,859 |
Jan 25, 2024 | 89.12 | 92.24 | 88.84 | 91.96 | 91.96 | 688,949 |
Jan 24, 2024 | 87.98 | 88.86 | 87.86 | 88.76 | 88.76 | 310,365 |
Jan 23, 2024 | 88.26 | 88.42 | 87.20 | 87.36 | 87.36 | 346,922 |
Jan 22, 2024 | 87.30 | 88.60 | 87.22 | 88.42 | 88.42 | 368,574 |
Jan 19, 2024 | 87.82 | 88.14 | 86.66 | 86.82 | 86.82 | 596,279 |
Jan 18, 2024 | 86.76 | 87.76 | 86.54 | 87.50 | 87.50 | 361,893 |
Jan 17, 2024 | 86.12 | 86.86 | 85.96 | 86.86 | 86.86 | 436,086 |
Jan 16, 2024 | 86.52 | 86.82 | 85.82 | 86.82 | 86.82 | 528,021 |
Jan 15, 2024 | 85.44 | 85.58 | 85.16 | 85.46 | 85.46 | 208,441 |
Jan 12, 2024 | 84.72 | 85.72 | 84.58 | 85.40 | 85.40 | 297,026 |
Jan 11, 2024 | 85.50 | 85.50 | 83.88 | 84.14 | 84.14 | 404,913 |
Jan 10, 2024 | 84.76 | 85.32 | 84.60 | 85.14 | 85.14 | 402,652 |
Jan 09, 2024 | 84.96 | 85.24 | 84.40 | 84.98 | 84.98 | 277,456 |
Jan 08, 2024 | 84.72 | 85.06 | 83.86 | 84.84 | 84.84 | 318,848 |
Jan 05, 2024 | 83.92 | 85.32 | 83.36 | 84.62 | 84.62 | 526,070 |
Jan 04, 2024 | 83.72 | 84.40 | 83.56 | 84.20 | 84.20 | 291,406 |
Jan 03, 2024 | 84.44 | 84.70 | 83.16 | 83.64 | 83.64 | 386,835 |
Jan 02, 2024 | 83.90 | 84.94 | 83.90 | 84.50 | 84.50 | 359,180 |
Dec 29, 2023 | 83.90 | 84.44 | 83.86 | 84.00 | 84.00 | 138,654 |
Dec 28, 2023 | 84.56 | 84.74 | 84.00 | 84.00 | 84.00 | 205,986 |
Dec 27, 2023 | 84.50 | 84.82 | 84.20 | 84.50 | 84.50 | 191,330 |
Dec 22, 2023 | 84.38 | 84.76 | 84.14 | 84.46 | 84.46 | 268,640 |
Dec 21, 2023 | 83.60 | 84.32 | 83.30 | 84.32 | 84.32 | 438,657 |
Dec 20, 2023 | 83.70 | 84.50 | 83.70 | 84.42 | 84.42 | 314,419 |
Dec 19, 2023 | 83.10 | 83.64 | 83.04 | 83.46 | 83.46 | 397,778 |
Dec 18, 2023 | 83.00 | 83.24 | 82.22 | 82.88 | 82.88 | 428,514 |
Dec 15, 2023 | 82.30 | 83.70 | 82.30 | 83.40 | 83.40 | 841,296 |
Dec 14, 2023 | 81.94 | 83.30 | 81.84 | 82.06 | 82.06 | 576,835 |
Dec 13, 2023 | 82.30 | 82.40 | 81.36 | 81.62 | 81.62 | 537,650 |
Dec 12, 2023 | 81.28 | 82.54 | 81.28 | 82.40 | 82.40 | 530,616 |
Dec 11, 2023 | 79.22 | 81.66 | 79.06 | 81.30 | 81.30 | 544,405 |
Dec 08, 2023 | 78.44 | 79.38 | 78.10 | 79.26 | 79.26 | 315,644 |
Dec 07, 2023 | 78.94 | 79.08 | 78.44 | 78.68 | 78.68 | 442,727 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |