Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 0.00 | 0.00 | 0.00 | 104.23 | 104.23 | 22 |
May 03, 2024 | 106.90 | 108.39 | 104.53 | 104.53 | 104.53 | 38 |
May 02, 2024 | 105.07 | 105.07 | 105.07 | 105.07 | 105.07 | 2 |
May 01, 2024 | 105.16 | 105.33 | 105.16 | 105.33 | 105.33 | 52 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 24 |
Apr 26, 2024 | 104.70 | 105.28 | 104.70 | 104.82 | 104.82 | 18 |
Apr 25, 2024 | 105.66 | 105.66 | 105.60 | 105.60 | 105.60 | 3 |
Apr 24, 2024 | 106.29 | 106.29 | 105.02 | 105.02 | 105.02 | 7 |
Apr 23, 2024 | 104.74 | 105.24 | 104.74 | 105.24 | 105.24 | 1 |
Apr 22, 2024 | 104.40 | 104.99 | 104.30 | 104.99 | 104.99 | 12 |
Apr 19, 2024 | 103.06 | 103.42 | 103.06 | 103.42 | 103.42 | 5 |
Apr 18, 2024 | 102.04 | 102.04 | 101.91 | 101.91 | 101.91 | 8 |
Apr 17, 2024 | 103.16 | 103.16 | 101.66 | 101.66 | 101.66 | 2 |
Apr 16, 2024 | 101.03 | 101.45 | 101.03 | 101.45 | 101.45 | 30 |
Apr 15, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | 7 |
Apr 12, 2024 | 99.83 | 100.22 | 99.83 | 99.85 | 99.85 | 18 |
Apr 11, 2024 | 100.81 | 100.81 | 100.29 | 100.29 | 100.29 | 103 |
Apr 10, 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | 2 |
Apr 09, 2024 | 102.53 | 102.53 | 101.19 | 101.68 | 101.68 | 2 |
Apr 08, 2024 | 102.17 | 102.20 | 101.22 | 102.20 | 102.20 | 14 |
Apr 05, 2024 | 100.48 | 102.18 | 100.48 | 101.53 | 101.53 | 592 |
Apr 04, 2024 | 103.99 | 104.10 | 102.72 | 102.72 | 102.72 | 8,882 |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 105.07 | 105.07 | 105.03 | 105.03 | 105.03 | 3 |
Mar 28, 2024 | 107.31 | 107.65 | 106.55 | 106.76 | 106.76 | 198 |
Mar 27, 2024 | 106.73 | 106.95 | 105.53 | 106.50 | 106.50 | 13 |
Mar 26, 2024 | 106.09 | 106.95 | 105.85 | 106.30 | 106.30 | 33,470 |
Mar 25, 2024 | 105.92 | 105.92 | 105.74 | 105.74 | 105.74 | 5 |
Mar 22, 2024 | 105.75 | 105.78 | 105.75 | 105.78 | 105.78 | 4 |
Mar 21, 2024 | 105.88 | 106.49 | 105.01 | 106.49 | 106.49 | 25 |
Mar 20, 2024 | 106.83 | 106.83 | 105.59 | 105.59 | 105.59 | 5 |
Mar 19, 2024 | 104.99 | 104.99 | 104.85 | 104.85 | 104.85 | - |
Mar 18, 2024 | 104.82 | 104.94 | 104.60 | 104.94 | 104.94 | 272 |
Mar 15, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
Mar 14, 2024 | 104.42 | 104.42 | 103.06 | 103.06 | 103.06 | 112 |
Mar 13, 2024 | 104.57 | 104.57 | 103.96 | 104.52 | 104.52 | 49 |
Mar 12, 2024 | 103.82 | 104.02 | 103.82 | 103.82 | 103.82 | 11 |
Mar 11, 2024 | 102.76 | 103.61 | 102.76 | 103.13 | 103.13 | 124 |
Mar 08, 2024 | 102.91 | 103.40 | 102.34 | 103.40 | 103.40 | 44,370 |
Mar 07, 2024 | 104.72 | 104.72 | 103.39 | 103.39 | 103.39 | 3 |
Mar 06, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Mar 05, 2024 | 104.04 | 104.04 | 103.40 | 103.40 | 103.40 | 21 |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | 104.63 | 104.63 | 103.48 | 104.20 | 104.20 | 7 |
Feb 29, 2024 | 104.31 | 104.31 | 104.28 | 104.31 | 104.31 | 55 |
Feb 28, 2024 | 104.53 | 104.83 | 104.53 | 104.83 | 104.83 | 30 |
Feb 27, 2024 | 104.95 | 105.33 | 103.36 | 103.41 | 103.41 | 148 |
Feb 26, 2024 | 106.36 | 106.36 | 105.63 | 105.63 | 105.63 | 1 |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 105.96 | 105.96 | 104.75 | 104.75 | 104.75 | 15 |
Feb 20, 2024 | 105.58 | 106.72 | 105.15 | 106.13 | 106.13 | 352 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 104.71 | 105.26 | 104.09 | 105.26 | 105.26 | 8 |
Feb 15, 2024 | 102.80 | 105.60 | 102.80 | 105.60 | 105.60 | 162 |
Feb 14, 2024 | 104.75 | 104.75 | 103.55 | 103.55 | 103.55 | 47 |
Feb 13, 2024 | 104.13 | 104.91 | 104.13 | 104.28 | 104.28 | 15 |
Feb 12, 2024 | 104.61 | 104.90 | 103.82 | 104.61 | 104.61 | 16 |
Feb 09, 2024 | 106.13 | 106.15 | 104.85 | 105.09 | 105.09 | 39 |
Feb 08, 2024 | 104.14 | 105.80 | 104.14 | 105.80 | 105.80 | 24 |
Feb 07, 2024 | 102.78 | 103.99 | 102.78 | 103.99 | 103.99 | 3 |
Feb 06, 2024 | 104.29 | 105.10 | 103.34 | 105.01 | 105.01 | 53 |
Feb 05, 2024 | 100.94 | 103.81 | 100.94 | 103.02 | 103.02 | 49 |
Feb 02, 2024 | 97.47 | 101.00 | 97.47 | 101.00 | 101.00 | 111 |
Feb 01, 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.33 | - |
Jan 31, 2024 | 94.16 | 94.46 | 93.65 | 93.65 | 93.65 | 169 |
Jan 30, 2024 | 93.53 | 93.62 | 93.53 | 93.54 | 93.54 | 2 |
Jan 29, 2024 | 93.02 | 93.48 | 92.85 | 92.85 | 92.85 | 3 |
Jan 26, 2024 | 93.13 | 93.30 | 93.13 | 93.30 | 93.30 | 201 |
Jan 25, 2024 | 92.25 | 92.25 | 92.08 | 92.08 | 92.08 | 32 |
Jan 24, 2024 | 92.08 | 92.19 | 92.08 | 92.17 | 92.17 | 22 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 91.86 | 92.52 | 91.86 | 92.52 | 92.52 | 2 |
Jan 19, 2024 | 92.35 | 92.35 | 91.49 | 92.00 | 92.00 | 11 |
Jan 18, 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 1 |
Jan 17, 2024 | 93.15 | 93.40 | 93.15 | 93.25 | 93.25 | 1 |
Jan 16, 2024 | 93.09 | 93.09 | 92.73 | 92.73 | 92.73 | 1 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 93.26 | 93.44 | 93.26 | 93.44 | 93.44 | 8 |
Jan 11, 2024 | 92.35 | 92.65 | 92.35 | 92.35 | 92.35 | 44 |
Jan 10, 2024 | 93.92 | 93.92 | 93.00 | 93.00 | 93.00 | 8 |
Jan 09, 2024 | 93.23 | 93.23 | 93.07 | 93.08 | 93.08 | 83 |
Jan 08, 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | 1 |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | 91.44 | 91.97 | 90.52 | 91.11 | 91.11 | 47 |
Jan 02, 2024 | 88.24 | 88.24 | 87.79 | 88.24 | 88.24 | 5 |
Dec 29, 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 42 |
Dec 22, 2023 | 88.87 | 89.47 | 88.87 | 89.47 | 89.47 | 5 |
Dec 21, 2023 | 87.86 | 87.86 | 87.46 | 87.46 | 87.46 | 126 |
Dec 20, 2023 | 88.45 | 88.49 | 88.45 | 88.49 | 88.49 | 7 |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | 87.51 | 88.10 | 87.51 | 88.10 | 88.10 | 1 |
Dec 15, 2023 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1 |
Dec 14, 2023 | 90.47 | 90.47 | 89.72 | 89.72 | 89.72 | 1 |
Dec 13, 2023 | 87.85 | 88.47 | 87.85 | 88.37 | 88.37 | 3 |
Dec 12, 2023 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 16 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |