Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 97.65 | 100.00 | 97.70 | 99.33 | 99.33 | 5,505 |
May 02, 2024 | 94.40 | 99.15 | 96.45 | 99.05 | 99.05 | 72,632 |
May 01, 2024 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 2,679 |
Apr 30, 2024 | 97.38 | 97.70 | 95.65 | 97.18 | 97.18 | 7,467 |
Apr 29, 2024 | 96.50 | 97.55 | 96.55 | 97.50 | 97.50 | 38,227 |
Apr 26, 2024 | 95.65 | 96.45 | 94.00 | 95.87 | 95.87 | 22,775 |
Apr 25, 2024 | 95.00 | 96.65 | 94.59 | 95.47 | 95.47 | 54,112 |
Apr 24, 2024 | 95.53 | 96.55 | 94.80 | 95.65 | 95.65 | 93,953 |
Apr 23, 2024 | 98.32 | 98.95 | 95.58 | 96.11 | 96.11 | 84,262 |
Apr 22, 2024 | 95.75 | 97.87 | 95.00 | 97.55 | 97.55 | 210,297 |
Apr 19, 2024 | 96.40 | 97.95 | 95.55 | 96.32 | 96.32 | 71,152 |
Apr 18, 2024 | 97.07 | 98.00 | 96.20 | 97.80 | 97.80 | 40,177 |
Apr 17, 2024 | 95.00 | 97.35 | 95.05 | 96.67 | 96.67 | 174,712 |
Apr 16, 2024 | 96.43 | 97.10 | 95.30 | 95.40 | 95.40 | 101,444 |
Apr 15, 2024 | 97.25 | 99.10 | 96.65 | 98.27 | 98.27 | 182,976 |
Apr 12, 2024 | 95.15 | 98.60 | 96.99 | 97.46 | 97.46 | 87,310 |
Apr 11, 2024 | 96.03 | 98.60 | 96.30 | 97.43 | 97.43 | 53,777 |
Apr 10, 2024 | 95.53 | 98.30 | 95.85 | 97.74 | 97.74 | 39,487 |
Apr 09, 2024 | 98.97 | 99.62 | 95.95 | 97.59 | 97.59 | 131,248 |
Apr 08, 2024 | 98.03 | 100.30 | 97.40 | 99.06 | 99.06 | 97,786 |
Apr 05, 2024 | 101.07 | 103.50 | 99.60 | 100.08 | 100.08 | 209,725 |
Apr 04, 2024 | 98.30 | 103.20 | 100.80 | 102.59 | 102.59 | 130,787 |
Apr 03, 2024 | 98.97 | 101.51 | 98.50 | 99.59 | 99.59 | 161,604 |
Apr 02, 2024 | 97.55 | 100.50 | 97.54 | 98.52 | 98.52 | 112,958 |
Mar 28, 2024 | 97.45 | 98.38 | 97.12 | 97.52 | 97.52 | 44,920 |
Mar 27, 2024 | 93.60 | 97.98 | 94.72 | 96.73 | 96.73 | 115,724 |
Mar 26, 2024 | 94.33 | 95.77 | 93.60 | 95.52 | 95.52 | 50,464 |
Mar 25, 2024 | 94.98 | 95.04 | 93.96 | 94.38 | 94.38 | 39,751 |
Mar 22, 2024 | 95.15 | 95.28 | 94.18 | 95.03 | 95.03 | 112,884 |
Mar 21, 2024 | 94.61 | 95.96 | 94.54 | 94.93 | 94.93 | 212,493 |
Mar 20, 2024 | 91.95 | 93.50 | 91.94 | 92.91 | 92.91 | 43,719 |
Mar 19, 2024 | 91.26 | 92.78 | 91.04 | 92.46 | 92.46 | 72,619 |
Mar 18, 2024 | 93.01 | 92.56 | 91.28 | 91.84 | 91.84 | 43,294 |
Mar 15, 2024 | 91.13 | 92.62 | 91.18 | 92.27 | 92.27 | 522,450 |
Mar 14, 2024 | 93.28 | 93.84 | 91.10 | 91.71 | 91.71 | 59,596 |
Mar 13, 2024 | 93.17 | 93.84 | 92.34 | 93.59 | 93.59 | 193,743 |
Mar 12, 2024 | 90.00 | 93.36 | 91.38 | 92.34 | 92.34 | 16,693 |
Mar 11, 2024 | 91.72 | 92.70 | 90.58 | 91.14 | 91.14 | 70,832 |
Mar 08, 2024 | 93.01 | 92.70 | 91.38 | 92.55 | 92.55 | 144,602 |
Mar 07, 2024 | 89.93 | 92.54 | 89.06 | 91.74 | 91.74 | 130,234 |
Mar 06, 2024 | 92.31 | 92.34 | 90.28 | 90.43 | 90.43 | 211,963 |
Mar 05, 2024 | 90.69 | 92.52 | 90.00 | 91.78 | 91.78 | 82,278 |
Mar 04, 2024 | 93.81 | 93.62 | 90.72 | 93.06 | 93.06 | 333,633 |
Mar 01, 2024 | 95.96 | 96.34 | 93.42 | 94.16 | 94.16 | 193,458 |
Feb 29, 2024 | 96.49 | 99.04 | 94.54 | 95.76 | 95.76 | 188,787 |
Feb 28, 2024 | 97.00 | 98.60 | 96.90 | 98.01 | 98.01 | 94,187 |
Feb 27, 2024 | 98.96 | 100.20 | 98.50 | 99.63 | 99.63 | 156,610 |
Feb 26, 2024 | 97.00 | 100.50 | 98.98 | 99.40 | 99.40 | 75,190 |
Feb 23, 2024 | 98.15 | 100.82 | 98.24 | 99.68 | 99.68 | 82,625 |
Feb 22, 2024 | 98.29 | 98.58 | 96.10 | 97.80 | 97.80 | 309,347 |
Feb 21, 2024 | 96.59 | 96.98 | 95.60 | 96.42 | 96.42 | 103,068 |
Feb 20, 2024 | 96.58 | 96.88 | 96.20 | 96.35 | 96.35 | 48,560 |
Feb 19, 2024 | 98.17 | 98.60 | 96.32 | 97.19 | 97.19 | 43,794 |
Feb 16, 2024 | 98.17 | 98.55 | 97.76 | 98.19 | 98.19 | 45,747 |
Feb 15, 2024 | 97.44 | 98.08 | 97.26 | 97.89 | 97.89 | 31,388 |
Feb 14, 2024 | 97.35 | 97.42 | 96.56 | 96.99 | 96.99 | 28,854 |
Feb 13, 2024 | 98.68 | 98.86 | 96.66 | 97.32 | 97.32 | 46,293 |
Feb 12, 2024 | 97.00 | 98.73 | 96.66 | 98.52 | 98.52 | 39,729 |
Feb 09, 2024 | 97.39 | 98.39 | 97.25 | 97.33 | 97.33 | 68,368 |
Feb 08, 2024 | 96.59 | 99.08 | 97.42 | 98.09 | 98.09 | 115,265 |
Feb 07, 2024 | 98.10 | 99.14 | 97.29 | 97.70 | 97.70 | 180,520 |
Feb 06, 2024 | 98.93 | 99.50 | 98.26 | 98.95 | 98.95 | 141,939 |
Feb 05, 2024 | 99.31 | 99.60 | 98.52 | 98.89 | 98.89 | 35,589 |
Feb 02, 2024 | 100.82 | 101.30 | 99.12 | 100.66 | 100.66 | 142,857 |
Feb 01, 2024 | 96.20 | 100.95 | 99.84 | 100.91 | 100.91 | 10,351 |
Jan 31, 2024 | 103.00 | 102.45 | 100.95 | 101.40 | 101.40 | 91,087 |
Jan 30, 2024 | 102.35 | 102.65 | 101.25 | 102.14 | 102.14 | 553,404 |
Jan 29, 2024 | 99.72 | 102.70 | 101.20 | 102.07 | 102.07 | 173,075 |
Jan 26, 2024 | 101.49 | 103.70 | 101.30 | 102.95 | 102.95 | 100,595 |
Jan 25, 2024 | 100.20 | 101.10 | 99.52 | 100.38 | 100.38 | 75,654 |
Jan 24, 2024 | 95.01 | 100.65 | 98.74 | 99.49 | 99.49 | 170,899 |
Jan 23, 2024 | 99.29 | 99.70 | 98.73 | 98.97 | 98.97 | 94,224 |
Jan 22, 2024 | 99.21 | 99.98 | 98.44 | 99.31 | 99.31 | 38,178 |
Jan 19, 2024 | 99.78 | 100.35 | 99.15 | 99.53 | 99.53 | 198,161 |
Jan 18, 2024 | 99.19 | 99.34 | 95.94 | 99.03 | 99.03 | 263,388 |
Jan 17, 2024 | 99.19 | 97.30 | 95.92 | 96.89 | 96.89 | 68,784 |
Jan 16, 2024 | 98.43 | 100.20 | 97.70 | 98.57 | 98.57 | 144,446 |
Jan 15, 2024 | 97.88 | 98.58 | 96.76 | 98.22 | 98.22 | 143,873 |
Jan 12, 2024 | 96.10 | 98.30 | 95.96 | 97.38 | 97.38 | 73,005 |
Jan 11, 2024 | 98.14 | 98.80 | 96.54 | 97.11 | 97.11 | 50,634 |
Jan 10, 2024 | 98.64 | 99.40 | 97.10 | 97.63 | 97.63 | 164,542 |
Jan 09, 2024 | 100.82 | 100.70 | 98.38 | 98.48 | 98.48 | 81,926 |
Jan 08, 2024 | 99.16 | 100.96 | 100.05 | 100.78 | 100.78 | 24,146 |
Jan 05, 2024 | 99.81 | 100.80 | 98.88 | 100.43 | 100.43 | 509,207 |
Jan 04, 2024 | 100.93 | 101.90 | 100.41 | 101.10 | 101.10 | 154,030 |
Jan 03, 2024 | 102.25 | 102.40 | 100.10 | 101.11 | 101.11 | 49,204 |
Jan 02, 2024 | 102.90 | 103.70 | 101.57 | 102.50 | 102.50 | 34,471 |
Dec 29, 2023 | 100.02 | 103.30 | 100.00 | 102.97 | 102.97 | 25,694 |
Dec 28, 2023 | 100.00 | 103.05 | 102.14 | 102.15 | 102.15 | 80,045 |
Dec 27, 2023 | 96.01 | 102.75 | 101.15 | 102.38 | 102.38 | 9,978 |
Dec 22, 2023 | 101.49 | 102.80 | 102.10 | 102.36 | 102.36 | 43,673 |
Dec 21, 2023 | 100.00 | 102.46 | 100.40 | 100.85 | 100.85 | 54,261 |
Dec 20, 2023 | 102.10 | 103.05 | 101.83 | 101.83 | 101.83 | 29,103 |
Dec 19, 2023 | 96.14 | 102.50 | 99.94 | 101.90 | 101.90 | 62,033 |
Dec 18, 2023 | 96.39 | 100.76 | 98.62 | 100.28 | 100.28 | 111,464 |
Dec 15, 2023 | 95.43 | 100.05 | 98.24 | 99.28 | 99.28 | 146,613 |
Dec 14, 2023 | 96.59 | 100.00 | 97.80 | 98.95 | 98.95 | 152,413 |
Dec 13, 2023 | 93.11 | 96.64 | 92.50 | 96.04 | 96.04 | 35,229 |
Dec 12, 2023 | 91.41 | 92.68 | 91.28 | 91.67 | 91.67 | 46,804 |
Dec 11, 2023 | 92.27 | 92.32 | 90.64 | 91.22 | 91.22 | 83,023 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |