Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
May 06, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | - |
May 03, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
May 02, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
Apr 30, 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
Apr 29, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
Apr 26, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
Apr 25, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Apr 24, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
Apr 23, 2024 | 101.02 | 101.02 | 101.02 | 101.02 | 101.02 | - |
Apr 22, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Apr 19, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
Apr 18, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Apr 17, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Apr 16, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Apr 15, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
Apr 12, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Apr 11, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | - |
Apr 10, 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
Apr 09, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Apr 08, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
Apr 05, 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Apr 04, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
Apr 03, 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | - |
Apr 02, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | - |
Mar 28, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | - |
Mar 27, 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
Mar 26, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | - |
Mar 25, 2024 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Mar 22, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | - |
Mar 21, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
Mar 20, 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
Mar 19, 2024 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
Mar 18, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
Mar 15, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
Mar 14, 2024 | 92.82 | 92.82 | 92.82 | 92.82 | 92.82 | - |
Mar 13, 2024 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - |
Mar 12, 2024 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
Mar 11, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
Mar 08, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 90.33 | - |
Mar 07, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
Mar 06, 2024 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
Mar 05, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | - |
Mar 04, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
Mar 01, 2024 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | - |
Feb 29, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
Feb 28, 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
Feb 27, 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
Feb 26, 2024 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
Feb 23, 2024 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
Feb 22, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 95.39 | - |
Feb 21, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
Feb 20, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Feb 19, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Feb 16, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
Feb 15, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
Feb 14, 2024 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | - |
Feb 13, 2024 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | - |
Feb 12, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Feb 09, 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Feb 02, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Feb 01, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
Jan 31, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Jan 30, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Jan 29, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Jan 26, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
Jan 22, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Jan 19, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
Jan 18, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
Jan 17, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Jan 16, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Jan 15, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Jan 12, 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | - |
Jan 11, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Jan 10, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Jan 09, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Jan 08, 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Dec 28, 2023 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
Dec 27, 2023 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Dec 22, 2023 | 109.81 | 109.81 | 109.81 | 109.81 | 109.81 | - |
Dec 21, 2023 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Dec 20, 2023 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Dec 19, 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
Dec 18, 2023 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Dec 15, 2023 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Dec 14, 2023 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |