Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 127,300.00 | 131,800.00 | 127,300.00 | 129,000.00 | 129,000.00 | 476,373 |
Apr 25, 2024 | 129,800.00 | 130,700.00 | 126,300.00 | 127,300.00 | 127,300.00 | 348,090 |
Apr 24, 2024 | 125,400.00 | 129,900.00 | 123,900.00 | 129,400.00 | 129,400.00 | 569,640 |
Apr 23, 2024 | 119,100.00 | 128,200.00 | 118,800.00 | 125,300.00 | 125,300.00 | 577,236 |
Apr 22, 2024 | 121,300.00 | 122,900.00 | 117,800.00 | 119,300.00 | 119,300.00 | 219,316 |
Apr 19, 2024 | 118,300.00 | 121,000.00 | 115,600.00 | 119,300.00 | 119,300.00 | 269,638 |
Apr 18, 2024 | 113,400.00 | 121,000.00 | 112,700.00 | 119,400.00 | 119,400.00 | 375,758 |
Apr 17, 2024 | 112,300.00 | 114,200.00 | 111,800.00 | 112,300.00 | 112,300.00 | 156,746 |
Apr 16, 2024 | 116,900.00 | 117,800.00 | 110,800.00 | 111,700.00 | 111,700.00 | 272,471 |
Apr 15, 2024 | 116,900.00 | 119,300.00 | 114,700.00 | 118,100.00 | 118,100.00 | 143,881 |
Apr 12, 2024 | 116,300.00 | 120,100.00 | 114,600.00 | 117,600.00 | 117,600.00 | 235,730 |
Apr 11, 2024 | 116,900.00 | 118,400.00 | 114,100.00 | 116,300.00 | 116,300.00 | 273,342 |
Apr 09, 2024 | 119,700.00 | 121,400.00 | 118,000.00 | 118,600.00 | 118,600.00 | 130,141 |
Apr 08, 2024 | 119,100.00 | 119,200.00 | 116,700.00 | 118,500.00 | 118,500.00 | 162,229 |
Apr 05, 2024 | 119,600.00 | 121,300.00 | 119,200.00 | 119,600.00 | 119,600.00 | 121,020 |
Apr 04, 2024 | 121,300.00 | 121,800.00 | 118,500.00 | 121,000.00 | 121,000.00 | 211,694 |
Apr 03, 2024 | 120,100.00 | 122,100.00 | 118,100.00 | 119,700.00 | 119,700.00 | 204,535 |
Apr 02, 2024 | 118,700.00 | 121,500.00 | 117,300.00 | 119,800.00 | 119,800.00 | 162,613 |
Apr 01, 2024 | 119,600.00 | 119,800.00 | 116,200.00 | 119,700.00 | 119,700.00 | 167,375 |
Mar 29, 2024 | 120,300.00 | 121,800.00 | 117,200.00 | 118,400.00 | 118,400.00 | 199,548 |
Mar 28, 2024 | 120,200.00 | 122,300.00 | 119,500.00 | 120,200.00 | 120,200.00 | 154,202 |
Mar 27, 2024 | 123,000.00 | 123,300.00 | 119,100.00 | 120,200.00 | 120,200.00 | 333,316 |
Mar 26, 2024 | 125,800.00 | 126,100.00 | 122,500.00 | 124,900.00 | 124,900.00 | 206,321 |
Mar 25, 2024 | 125,900.00 | 126,300.00 | 123,100.00 | 124,400.00 | 124,400.00 | 138,608 |
Mar 22, 2024 | 127,900.00 | 128,800.00 | 124,000.00 | 125,900.00 | 125,900.00 | 283,417 |
Mar 21, 2024 | 129,000.00 | 129,000.00 | 126,100.00 | 127,900.00 | 127,900.00 | 208,546 |
Mar 20, 2024 | 125,700.00 | 128,700.00 | 125,200.00 | 127,600.00 | 127,600.00 | 361,496 |
Mar 19, 2024 | 125,400.00 | 125,500.00 | 122,700.00 | 124,500.00 | 124,500.00 | 218,550 |
Mar 18, 2024 | 125,600.00 | 127,300.00 | 120,600.00 | 125,400.00 | 125,400.00 | 426,019 |
Mar 15, 2024 | 121,000.00 | 127,800.00 | 120,900.00 | 123,800.00 | 123,800.00 | 851,885 |
Mar 14, 2024 | 113,800.00 | 121,500.00 | 113,300.00 | 118,500.00 | 118,500.00 | 497,364 |
Mar 13, 2024 | 114,500.00 | 115,200.00 | 112,000.00 | 112,900.00 | 112,900.00 | 127,504 |
Mar 12, 2024 | 115,500.00 | 116,000.00 | 112,600.00 | 114,100.00 | 114,100.00 | 100,978 |
Mar 11, 2024 | 111,000.00 | 116,200.00 | 111,000.00 | 114,100.00 | 114,100.00 | 132,433 |
Mar 08, 2024 | 114,800.00 | 115,300.00 | 111,400.00 | 112,200.00 | 112,200.00 | 117,143 |
Mar 07, 2024 | 112,700.00 | 115,700.00 | 111,900.00 | 113,500.00 | 113,500.00 | 142,547 |
Mar 06, 2024 | 110,500.00 | 113,800.00 | 109,300.00 | 112,400.00 | 112,400.00 | 196,603 |
Mar 05, 2024 | 108,000.00 | 111,900.00 | 108,000.00 | 110,200.00 | 110,200.00 | 207,160 |
Mar 04, 2024 | 112,800.00 | 113,300.00 | 107,300.00 | 107,800.00 | 107,800.00 | 360,550 |
Feb 29, 2024 | 114,500.00 | 115,200.00 | 111,800.00 | 111,900.00 | 111,900.00 | 311,650 |
Feb 28, 2024 | 114,000.00 | 116,900.00 | 112,100.00 | 115,300.00 | 115,300.00 | 147,467 |
Feb 27, 2024 | 112,300.00 | 116,100.00 | 110,600.00 | 113,800.00 | 113,800.00 | 246,776 |
Feb 26, 2024 | 115,700.00 | 115,700.00 | 111,200.00 | 111,500.00 | 111,500.00 | 268,495 |
Feb 23, 2024 | 117,000.00 | 117,200.00 | 115,000.00 | 115,000.00 | 115,000.00 | 130,685 |
Feb 22, 2024 | 119,800.00 | 119,800.00 | 116,600.00 | 116,800.00 | 116,800.00 | 84,018 |
Feb 21, 2024 | 117,200.00 | 119,900.00 | 116,300.00 | 118,800.00 | 118,800.00 | 159,230 |
Feb 20, 2024 | 119,500.00 | 120,400.00 | 116,300.00 | 116,400.00 | 116,400.00 | 141,653 |
Feb 19, 2024 | 120,000.00 | 120,300.00 | 118,100.00 | 119,500.00 | 119,500.00 | 96,418 |
Feb 16, 2024 | 117,900.00 | 121,500.00 | 117,600.00 | 119,900.00 | 119,900.00 | 214,906 |
Feb 15, 2024 | 115,600.00 | 116,700.00 | 114,500.00 | 115,800.00 | 115,800.00 | 120,694 |
Feb 14, 2024 | 117,400.00 | 117,400.00 | 114,200.00 | 114,300.00 | 114,300.00 | 203,379 |
Feb 13, 2024 | 122,700.00 | 123,200.00 | 118,000.00 | 118,500.00 | 118,500.00 | 218,838 |
Feb 08, 2024 | 121,400.00 | 122,200.00 | 120,200.00 | 121,100.00 | 121,100.00 | 249,797 |
Feb 07, 2024 | 121,700.00 | 122,600.00 | 119,600.00 | 121,400.00 | 121,400.00 | 152,311 |
Feb 06, 2024 | 121,900.00 | 123,800.00 | 119,800.00 | 120,400.00 | 120,400.00 | 188,255 |
Feb 05, 2024 | 119,100.00 | 123,500.00 | 116,900.00 | 123,000.00 | 123,000.00 | 302,387 |
Feb 02, 2024 | 115,000.00 | 120,000.00 | 114,900.00 | 119,100.00 | 119,100.00 | 315,586 |
Feb 01, 2024 | 112,500.00 | 115,900.00 | 112,000.00 | 114,700.00 | 114,700.00 | 160,045 |
Jan 31, 2024 | 110,500.00 | 113,700.00 | 110,500.00 | 113,500.00 | 113,500.00 | 133,430 |
Jan 30, 2024 | 114,500.00 | 116,000.00 | 111,000.00 | 111,700.00 | 111,700.00 | 139,768 |
Jan 29, 2024 | 117,900.00 | 117,900.00 | 113,500.00 | 113,500.00 | 113,500.00 | 112,906 |
Jan 26, 2024 | 115,900.00 | 118,300.00 | 115,200.00 | 116,500.00 | 116,500.00 | 129,745 |
Jan 25, 2024 | 112,500.00 | 116,300.00 | 111,400.00 | 115,900.00 | 115,900.00 | 137,231 |
Jan 24, 2024 | 113,600.00 | 114,100.00 | 109,700.00 | 111,400.00 | 111,400.00 | 92,316 |
Jan 23, 2024 | 116,200.00 | 117,400.00 | 112,800.00 | 113,500.00 | 113,500.00 | 97,866 |
Jan 22, 2024 | 116,500.00 | 116,600.00 | 112,000.00 | 114,600.00 | 114,600.00 | 155,499 |
Jan 19, 2024 | 105,600.00 | 113,300.00 | 105,600.00 | 113,300.00 | 113,300.00 | 203,740 |
Jan 18, 2024 | 105,100.00 | 106,700.00 | 104,600.00 | 105,100.00 | 105,100.00 | 109,282 |
Jan 17, 2024 | 109,500.00 | 109,500.00 | 104,000.00 | 104,400.00 | 104,400.00 | 155,065 |
Jan 16, 2024 | 112,100.00 | 112,700.00 | 109,200.00 | 109,300.00 | 109,300.00 | 71,109 |
Jan 15, 2024 | 109,600.00 | 110,000.00 | 107,500.00 | 112,800.00 | 112,800.00 | 16,711 |
Jan 12, 2024 | 108,300.00 | 110,200.00 | 108,200.00 | 109,100.00 | 109,100.00 | 79,617 |
Jan 11, 2024 | 111,900.00 | 112,400.00 | 108,600.00 | 108,600.00 | 108,600.00 | 117,324 |
Jan 10, 2024 | 111,200.00 | 112,400.00 | 109,700.00 | 110,900.00 | 110,900.00 | 77,820 |
Jan 09, 2024 | 113,300.00 | 113,600.00 | 110,500.00 | 110,700.00 | 110,700.00 | 90,628 |
Jan 08, 2024 | 111,400.00 | 113,300.00 | 110,600.00 | 111,900.00 | 111,900.00 | 109,330 |
Jan 05, 2024 | 111,400.00 | 112,400.00 | 109,400.00 | 110,700.00 | 110,700.00 | 111,905 |
Jan 04, 2024 | 112,500.00 | 113,800.00 | 111,800.00 | 112,000.00 | 112,000.00 | 113,999 |
Jan 03, 2024 | 117,200.00 | 117,600.00 | 113,500.00 | 113,500.00 | 113,500.00 | 165,519 |
Jan 02, 2024 | 120,000.00 | 120,400.00 | 117,600.00 | 118,500.00 | 118,500.00 | 108,237 |
Dec 28, 2023 | 117,300.00 | 121,400.00 | 116,600.00 | 120,900.00 | 120,900.00 | 209,528 |
Dec 27, 2023 | 113,700.00 | 117,000.00 | 113,300.00 | 116,800.00 | 116,800.00 | 144,746 |
Dec 26, 2023 | 113,100.00 | 113,900.00 | 112,000.00 | 113,800.00 | 113,800.00 | 138,762 |
Dec 22, 2023 | 111,200.00 | 113,100.00 | 110,400.00 | 112,000.00 | 112,000.00 | 132,220 |
Dec 21, 2023 | 112,300.00 | 112,300.00 | 109,700.00 | 110,400.00 | 110,400.00 | 94,542 |
Dec 20, 2023 | 112,500.00 | 113,700.00 | 112,000.00 | 112,700.00 | 112,700.00 | 135,732 |
Dec 19, 2023 | 112,100.00 | 113,300.00 | 110,000.00 | 110,700.00 | 110,700.00 | 129,896 |
Dec 18, 2023 | 114,200.00 | 114,300.00 | 111,800.00 | 112,100.00 | 112,100.00 | 114,032 |
Dec 15, 2023 | 114,000.00 | 114,800.00 | 113,000.00 | 113,600.00 | 113,600.00 | 168,680 |
Dec 14, 2023 | 112,800.00 | 113,900.00 | 110,900.00 | 113,900.00 | 113,900.00 | 287,602 |
Dec 13, 2023 | 111,300.00 | 111,300.00 | 109,700.00 | 110,800.00 | 110,800.00 | 107,250 |
Dec 12, 2023 | 108,800.00 | 112,600.00 | 107,800.00 | 112,100.00 | 112,100.00 | 191,370 |
Dec 11, 2023 | 109,300.00 | 109,500.00 | 106,800.00 | 107,800.00 | 107,800.00 | 136,987 |
Dec 08, 2023 | 110,200.00 | 110,500.00 | 108,600.00 | 109,400.00 | 109,400.00 | 108,426 |
Dec 07, 2023 | 109,200.00 | 110,100.00 | 107,900.00 | 109,500.00 | 109,500.00 | 152,010 |
Dec 06, 2023 | 113,500.00 | 113,900.00 | 110,100.00 | 110,200.00 | 110,200.00 | 198,755 |
Dec 05, 2023 | 114,300.00 | 116,500.00 | 113,000.00 | 113,900.00 | 113,900.00 | 128,358 |
Dec 04, 2023 | 112,700.00 | 115,400.00 | 111,500.00 | 114,500.00 | 114,500.00 | 176,365 |
Dec 01, 2023 | 111,600.00 | 112,200.00 | 110,000.00 | 111,300.00 | 111,300.00 | 146,446 |
Nov 30, 2023 | 107,000.00 | 111,700.00 | 106,200.00 | 111,700.00 | 111,700.00 | 244,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |