Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 102.78 | 102.48 | 101.67 | 101.87 | 101.87 | - |
Apr 29, 2024 | 102.78 | 103.17 | 102.28 | 102.57 | 102.57 | - |
Apr 26, 2024 | 102.43 | 103.48 | 102.33 | 102.68 | 102.68 | - |
Apr 25, 2024 | 103.28 | 103.48 | 101.59 | 102.39 | 102.39 | - |
Apr 24, 2024 | 102.55 | 103.70 | 102.33 | 103.56 | 103.56 | - |
Apr 23, 2024 | 102.27 | 103.58 | 102.07 | 103.16 | 103.16 | - |
Apr 22, 2024 | 100.28 | 102.39 | 100.15 | 102.08 | 102.08 | - |
Apr 19, 2024 | 98.58 | 100.40 | 98.33 | 100.08 | 100.08 | - |
Apr 18, 2024 | 97.80 | 99.14 | 97.60 | 98.18 | 98.18 | - |
Apr 17, 2024 | 97.25 | 98.26 | 96.88 | 97.48 | 97.48 | - |
Apr 16, 2024 | 97.80 | 98.36 | 96.31 | 96.78 | 96.78 | - |
Apr 15, 2024 | 99.29 | 100.74 | 97.79 | 98.38 | 98.38 | - |
Apr 12, 2024 | 98.51 | 98.81 | 97.57 | 98.08 | 98.08 | - |
Apr 11, 2024 | 100.22 | 100.41 | 98.58 | 99.54 | 99.54 | - |
Apr 10, 2024 | 101.73 | 101.78 | 99.80 | 100.30 | 100.30 | - |
Apr 09, 2024 | 103.52 | 103.76 | 102.31 | 103.41 | 103.41 | - |
Apr 08, 2024 | 102.56 | 103.48 | 102.31 | 103.19 | 103.19 | - |
Apr 05, 2024 | 101.27 | 102.25 | 100.81 | 101.90 | 101.90 | - |
Apr 04, 2024 | 103.78 | 103.99 | 101.28 | 101.44 | 101.44 | - |
Apr 03, 2024 | 102.81 | 103.60 | 102.24 | 102.59 | 102.59 | - |
Apr 02, 2024 | 103.13 | 103.36 | 102.49 | 102.67 | 102.67 | - |
Apr 01, 2024 | 104.84 | 104.91 | 103.49 | 103.64 | 103.64 | - |
Mar 28, 2024 | 104.30 | 105.06 | 103.90 | 104.85 | 104.85 | - |
Mar 27, 2024 | 102.13 | 103.96 | 102.05 | 103.92 | 103.92 | - |
Mar 26, 2024 | 101.83 | 102.00 | 101.53 | 101.57 | 101.57 | - |
Mar 25, 2024 | 101.85 | 102.55 | 101.30 | 101.49 | 101.49 | - |
Mar 22, 2024 | 103.56 | 103.84 | 101.68 | 101.70 | 101.70 | - |
Mar 21, 2024 | 101.74 | 103.37 | 101.67 | 103.26 | 103.26 | - |
Mar 20, 2024 | 98.39 | 101.30 | 98.16 | 101.08 | 101.08 | - |
Mar 19, 2024 | 98.45 | 99.10 | 98.40 | 98.73 | 98.73 | - |
Mar 18, 2024 | 98.33 | 98.63 | 97.43 | 98.53 | 98.53 | - |
Mar 15, 2024 | 97.82 | 98.88 | 97.79 | 98.05 | 98.05 | - |
Mar 14, 2024 | 99.44 | 99.87 | 97.45 | 98.03 | 98.03 | - |
Mar 13, 2024 | 99.50 | 100.39 | 99.41 | 99.81 | 99.81 | - |
Mar 12, 2024 | 99.48 | 99.92 | 98.91 | 99.27 | 99.27 | - |
Mar 11, 2024 | 98.89 | 99.52 | 98.36 | 99.35 | 99.35 | - |
Mar 08, 2024 | 99.70 | 100.49 | 99.22 | 99.23 | 99.23 | - |
Mar 07, 2024 | 99.35 | 100.12 | 98.53 | 99.09 | 99.09 | - |
Mar 06, 2024 | 99.26 | 99.33 | 97.65 | 98.82 | 98.82 | - |
Mar 05, 2024 | 97.76 | 100.24 | 97.76 | 99.48 | 99.48 | - |
Mar 04, 2024 | 96.93 | 99.15 | 96.82 | 98.13 | 98.13 | - |
Mar 01, 2024 | 96.41 | 96.64 | 95.16 | 96.38 | 96.38 | - |
Feb 29, 2024 | 96.66 | 97.23 | 95.88 | 96.71 | 96.71 | - |
Feb 28, 2024 | 95.74 | 96.71 | 95.64 | 95.91 | 95.91 | - |
Feb 27, 2024 | 95.47 | 96.19 | 95.29 | 96.11 | 96.11 | - |
Feb 26, 2024 | 95.61 | 96.54 | 94.77 | 95.03 | 95.03 | - |
Feb 23, 2024 | 95.61 | 96.39 | 95.36 | 95.88 | 95.88 | - |
Feb 22, 2024 | 95.32 | 96.42 | 95.02 | 95.49 | 95.49 | - |
Feb 21, 2024 | 94.69 | 95.29 | 93.82 | 95.12 | 95.12 | - |
Feb 20, 2024 | 94.87 | 95.49 | 94.24 | 95.05 | 95.05 | - |
Feb 16, 2024 | 95.26 | 95.91 | 94.63 | 95.44 | 95.44 | - |
Feb 15, 2024 | 94.04 | 96.16 | 93.96 | 95.72 | 95.72 | - |
Feb 14, 2024 | 93.40 | 93.56 | 92.66 | 93.53 | 93.53 | - |
Feb 13, 2024 | 93.88 | 93.88 | 91.18 | 92.30 | 92.30 | - |
Feb 12, 2024 | 93.71 | 95.90 | 93.53 | 95.09 | 95.09 | - |
Feb 09, 2024 | 93.23 | 93.81 | 92.70 | 93.63 | 93.63 | - |
Feb 08, 2024 | 93.11 | 93.62 | 92.61 | 93.40 | 93.40 | - |
Feb 07, 2024 | 93.72 | 93.87 | 91.88 | 93.47 | 93.47 | - |
Feb 06, 2024 | 93.45 | 94.26 | 92.90 | 93.44 | 93.44 | - |
Feb 05, 2024 | 93.99 | 94.02 | 92.95 | 93.53 | 93.53 | - |
Feb 02, 2024 | 93.58 | 95.15 | 93.04 | 94.74 | 94.74 | - |
Feb 01, 2024 | 95.82 | 96.02 | 92.21 | 94.06 | 94.06 | - |
Jan 31, 2024 | 97.02 | 97.93 | 95.68 | 95.72 | 95.72 | - |
Jan 30, 2024 | 97.15 | 98.22 | 97.15 | 98.00 | 98.00 | - |
Jan 29, 2024 | 96.31 | 97.13 | 95.93 | 97.11 | 97.11 | - |
Jan 26, 2024 | 96.39 | 97.03 | 96.14 | 96.40 | 96.40 | - |
Jan 25, 2024 | 96.45 | 96.66 | 95.30 | 96.21 | 96.21 | - |
Jan 24, 2024 | 95.43 | 96.46 | 95.24 | 95.73 | 95.73 | - |
Jan 23, 2024 | 95.03 | 95.18 | 94.21 | 94.84 | 94.84 | - |
Jan 22, 2024 | 94.50 | 95.46 | 94.32 | 94.84 | 94.84 | - |
Jan 19, 2024 | 91.88 | 94.13 | 91.75 | 94.11 | 94.11 | - |
Jan 18, 2024 | 92.44 | 92.71 | 90.79 | 91.80 | 91.80 | - |
Jan 17, 2024 | 91.93 | 93.02 | 91.52 | 92.24 | 92.24 | - |
Jan 16, 2024 | 93.51 | 93.52 | 91.97 | 92.87 | 92.87 | - |
Jan 12, 2024 | 95.53 | 96.00 | 93.56 | 94.11 | 94.11 | - |
Jan 11, 2024 | 95.62 | 95.67 | 93.85 | 95.11 | 95.11 | - |
Jan 10, 2024 | 96.00 | 96.17 | 95.34 | 96.06 | 96.06 | - |
Jan 09, 2024 | 96.75 | 96.81 | 96.16 | 96.40 | 96.40 | - |
Jan 08, 2024 | 96.72 | 97.52 | 96.01 | 97.48 | 97.48 | - |
Jan 05, 2024 | 95.47 | 97.87 | 95.35 | 97.14 | 97.14 | - |
Jan 04, 2024 | 95.13 | 96.55 | 95.07 | 95.60 | 95.60 | - |
Jan 03, 2024 | 96.10 | 96.10 | 94.59 | 95.03 | 95.03 | - |
Jan 02, 2024 | 95.47 | 97.35 | 95.36 | 96.93 | 96.93 | - |
Dec 29, 2023 | 96.47 | 96.68 | 95.87 | 96.02 | 96.02 | - |
Dec 28, 2023 | 96.32 | 96.79 | 96.32 | 96.68 | 96.68 | - |
Dec 27, 2023 | 96.13 | 96.64 | 95.71 | 96.47 | 96.47 | - |
Dec 26, 2023 | 95.39 | 96.48 | 95.17 | 96.28 | 96.28 | - |
Dec 22, 2023 | 95.47 | 96.16 | 94.94 | 95.32 | 95.32 | - |
Dec 21, 2023 | 94.71 | 95.32 | 94.24 | 95.12 | 95.12 | - |
Dec 20, 2023 | 95.79 | 96.27 | 93.99 | 94.03 | 94.03 | - |
Dec 19, 2023 | 94.90 | 96.33 | 94.59 | 96.11 | 96.11 | - |
Dec 18, 2023 | 96.10 | 96.18 | 94.99 | 95.00 | 95.00 | - |
Dec 15, 2023 | 96.25 | 96.81 | 95.31 | 95.83 | 95.83 | - |
Dec 14, 2023 | 93.74 | 97.08 | 93.74 | 96.60 | 96.60 | - |
Dec 13, 2023 | 88.62 | 91.96 | 88.42 | 91.93 | 91.93 | - |
Dec 12, 2023 | 88.53 | 88.87 | 88.12 | 88.61 | 88.61 | - |
Dec 11, 2023 | 88.50 | 89.00 | 88.33 | 88.68 | 88.68 | - |
Dec 08, 2023 | 87.56 | 88.95 | 87.26 | 88.63 | 88.63 | - |
Dec 07, 2023 | 86.71 | 87.54 | 86.52 | 87.45 | 87.45 | - |
Dec 06, 2023 | 87.34 | 88.56 | 86.27 | 86.39 | 86.39 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |