Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 99.50 | 99.80 | 97.20 | 98.90 | 98.90 | 8,683,817 |
May 20, 2024 | 98.50 | 99.20 | 97.10 | 98.90 | 98.90 | 13,374,000 |
May 17, 2024 | 95.00 | 98.50 | 95.00 | 98.20 | 98.20 | 15,482,000 |
May 16, 2024 | 93.00 | 97.00 | 92.80 | 96.00 | 96.00 | 22,073,000 |
May 15, 2024 | 92.50 | 93.50 | 92.00 | 92.10 | 92.10 | 7,523,000 |
May 14, 2024 | 93.00 | 93.20 | 91.50 | 92.10 | 92.10 | 5,160,000 |
May 13, 2024 | 92.00 | 92.90 | 90.00 | 92.90 | 92.90 | 8,388,000 |
May 10, 2024 | 89.70 | 92.00 | 89.60 | 92.00 | 92.00 | 11,273,000 |
May 09, 2024 | 90.80 | 90.80 | 88.80 | 89.10 | 89.10 | 8,932,000 |
May 08, 2024 | 93.30 | 93.30 | 90.70 | 91.00 | 91.00 | 11,875,000 |
May 07, 2024 | 92.20 | 93.20 | 91.80 | 93.20 | 93.20 | 9,305,000 |
May 06, 2024 | 92.90 | 93.50 | 91.60 | 92.10 | 92.10 | 10,886,000 |
May 03, 2024 | 94.00 | 94.00 | 91.20 | 92.80 | 92.80 | 19,355,000 |
May 02, 2024 | 90.30 | 94.30 | 90.10 | 93.90 | 93.90 | 55,342,000 |
Apr 30, 2024 | 88.50 | 88.60 | 85.90 | 86.00 | 86.00 | 14,060,000 |
Apr 29, 2024 | 83.50 | 89.70 | 83.40 | 88.60 | 88.60 | 20,696,000 |
Apr 26, 2024 | 84.10 | 84.80 | 82.90 | 83.00 | 83.00 | 5,673,000 |
Apr 25, 2024 | 84.00 | 84.70 | 83.30 | 83.30 | 83.30 | 6,128,000 |
Apr 24, 2024 | 83.10 | 85.40 | 82.30 | 85.40 | 85.40 | 17,662,000 |
Apr 23, 2024 | 82.00 | 82.50 | 81.50 | 82.30 | 82.30 | 8,315,000 |
Apr 22, 2024 | 81.20 | 81.90 | 80.00 | 81.20 | 81.20 | 11,478,000 |
Apr 19, 2024 | 82.80 | 83.60 | 80.00 | 81.20 | 81.20 | 20,779,000 |
Apr 18, 2024 | 84.30 | 86.30 | 83.50 | 86.30 | 86.30 | 9,916,000 |
Apr 17, 2024 | 83.60 | 85.00 | 83.30 | 84.70 | 84.70 | 8,924,000 |
Apr 16, 2024 | 83.90 | 84.60 | 82.30 | 83.10 | 83.10 | 11,041,000 |
Apr 15, 2024 | 86.70 | 86.70 | 84.20 | 84.90 | 84.90 | 11,797,000 |
Apr 12, 2024 | 88.50 | 88.80 | 87.50 | 87.70 | 87.70 | 8,630,000 |
Apr 11, 2024 | 86.50 | 88.00 | 86.20 | 88.00 | 88.00 | 11,378,000 |
Apr 10, 2024 | 88.10 | 88.10 | 86.50 | 86.90 | 86.90 | 9,554,000 |
Apr 09, 2024 | 86.30 | 88.00 | 86.30 | 87.10 | 87.10 | 12,326,000 |
Apr 08, 2024 | 85.10 | 86.20 | 84.40 | 86.10 | 86.10 | 7,153,000 |
Apr 03, 2024 | 84.40 | 85.40 | 83.70 | 85.00 | 85.00 | 5,617,000 |
Apr 02, 2024 | 84.80 | 86.00 | 84.80 | 84.80 | 84.80 | 6,223,000 |
Apr 01, 2024 | 86.00 | 86.00 | 84.30 | 84.60 | 84.60 | 9,079,000 |
Mar 29, 2024 | 85.10 | 86.20 | 83.70 | 85.30 | 85.30 | 10,468,000 |
Mar 28, 2024 | 86.20 | 86.80 | 84.80 | 84.80 | 84.80 | 8,562,000 |
Mar 27, 2024 | 85.80 | 86.20 | 84.40 | 86.20 | 86.20 | 8,349,000 |
Mar 26, 2024 | 87.30 | 88.40 | 83.40 | 85.10 | 85.10 | 18,712,000 |
Mar 25, 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | - |
Mar 22, 2024 | 90.90 | 91.60 | 86.20 | 87.90 | 87.90 | 29,526,000 |
Mar 21, 2024 | 90.90 | 90.90 | 89.50 | 89.80 | 89.80 | 21,591,000 |
Mar 20, 2024 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - |
Mar 19, 2024 | 84.80 | 91.60 | 84.40 | 90.80 | 90.80 | 53,621,000 |
Mar 18, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
Mar 15, 2024 | 82.40 | 84.60 | 81.60 | 83.90 | 83.90 | 23,363,000 |
Mar 14, 2024 | 83.60 | 83.60 | 81.20 | 82.40 | 82.40 | 20,874,000 |
Mar 13, 2024 | 83.60 | 86.00 | 82.20 | 82.70 | 82.70 | 62,953,000 |
Mar 12, 2024 | 73.90 | 81.20 | 73.90 | 81.20 | 81.20 | 48,832,000 |
Mar 11, 2024 | 74.00 | 74.00 | 73.30 | 73.90 | 73.90 | 7,046,000 |
Mar 08, 2024 | 74.00 | 76.50 | 73.30 | 74.20 | 74.20 | 25,194,000 |
Mar 07, 2024 | 72.80 | 73.50 | 72.60 | 73.10 | 73.10 | 6,333,000 |
Mar 06, 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 4,132,000 |
Mar 05, 2024 | 73.50 | 73.50 | 72.60 | 72.60 | 72.60 | 4,649,000 |
Mar 04, 2024 | 73.10 | 73.70 | 73.00 | 73.50 | 73.50 | 7,737,000 |
Mar 01, 2024 | 72.20 | 73.40 | 72.20 | 72.60 | 72.60 | 5,232,000 |
Feb 29, 2024 | 72.20 | 72.20 | 71.50 | 72.20 | 72.20 | 7,606,000 |
Feb 27, 2024 | 72.20 | 73.60 | 72.00 | 72.00 | 72.00 | 8,225,000 |
Feb 26, 2024 | 72.90 | 73.20 | 72.20 | 72.20 | 72.20 | 5,243,000 |
Feb 23, 2024 | 74.20 | 74.30 | 72.90 | 72.90 | 72.90 | 4,610,000 |
Feb 22, 2024 | 73.60 | 74.20 | 73.60 | 73.80 | 73.80 | 3,924,000 |
Feb 21, 2024 | 74.30 | 74.50 | 73.50 | 73.50 | 73.50 | 4,932,000 |
Feb 20, 2024 | 75.00 | 75.20 | 74.30 | 74.30 | 74.30 | 4,775,000 |
Feb 19, 2024 | 74.80 | 75.40 | 74.20 | 75.30 | 75.30 | 4,426,000 |
Feb 16, 2024 | 74.40 | 75.20 | 73.50 | 74.80 | 74.80 | 7,534,000 |
Feb 15, 2024 | 75.70 | 75.70 | 72.90 | 73.90 | 73.90 | 9,204,000 |
Feb 05, 2024 | 72.50 | 73.70 | 72.00 | 73.50 | 73.50 | 9,881,000 |
Feb 02, 2024 | 73.50 | 74.20 | 72.50 | 72.60 | 72.60 | 7,918,000 |
Feb 01, 2024 | 73.20 | 73.40 | 72.30 | 72.50 | 72.50 | 5,956,000 |
Jan 31, 2024 | 72.90 | 74.10 | 72.20 | 73.50 | 73.50 | 8,386,000 |
Jan 30, 2024 | 74.30 | 74.40 | 73.10 | 73.10 | 73.10 | 5,437,000 |
Jan 29, 2024 | 74.50 | 74.80 | 73.50 | 74.70 | 74.70 | 4,127,000 |
Jan 26, 2024 | 75.50 | 76.00 | 74.70 | 74.80 | 74.80 | 3,958,000 |
Jan 25, 2024 | 75.30 | 76.30 | 75.10 | 76.30 | 76.30 | 6,105,000 |
Jan 24, 2024 | 74.50 | 75.30 | 73.90 | 75.00 | 75.00 | 3,621,000 |
Jan 23, 2024 | 73.70 | 75.00 | 73.60 | 74.90 | 74.90 | 6,751,000 |
Jan 22, 2024 | 74.70 | 75.20 | 73.20 | 73.50 | 73.50 | 7,532,000 |
Jan 19, 2024 | 75.00 | 76.20 | 74.00 | 74.40 | 74.40 | 14,949,000 |
Jan 18, 2024 | 73.50 | 74.10 | 72.00 | 72.70 | 72.70 | 8,924,000 |
Jan 17, 2024 | 73.10 | 74.40 | 73.00 | 73.90 | 73.90 | 12,475,000 |
Jan 16, 2024 | 77.10 | 77.30 | 75.20 | 76.00 | 76.00 | 9,173,000 |
Jan 15, 2024 | 77.90 | 78.10 | 77.30 | 77.80 | 77.80 | 3,376,438 |
Jan 12, 2024 | 78.70 | 78.80 | 77.50 | 77.50 | 77.50 | 7,016,000 |
Jan 11, 2024 | 79.20 | 79.40 | 78.60 | 79.40 | 79.40 | 2,973,000 |
Jan 10, 2024 | 78.90 | 79.10 | 78.10 | 79.10 | 79.10 | 3,079,000 |
Jan 09, 2024 | 78.50 | 78.90 | 77.90 | 78.60 | 78.60 | 3,793,000 |
Jan 08, 2024 | 78.80 | 79.40 | 78.10 | 78.10 | 78.10 | 3,789,000 |
Jan 05, 2024 | 78.60 | 79.80 | 78.50 | 78.60 | 78.60 | 5,022,000 |
Jan 04, 2024 | 78.30 | 79.10 | 78.00 | 78.50 | 78.50 | 4,554,000 |
Jan 03, 2024 | 78.50 | 78.70 | 77.60 | 78.30 | 78.30 | 7,489,000 |
Jan 02, 2024 | 81.60 | 82.30 | 79.60 | 79.70 | 79.70 | 8,879,000 |
Dec 29, 2023 | 81.30 | 81.50 | 80.70 | 81.50 | 81.50 | 7,131,000 |
Dec 28, 2023 | 81.20 | 81.60 | 80.50 | 81.10 | 81.10 | 9,785,000 |
Dec 27, 2023 | 78.90 | 81.10 | 78.20 | 81.00 | 81.00 | 20,911,000 |
Dec 26, 2023 | 78.50 | 78.70 | 78.10 | 78.50 | 78.50 | 2,458,000 |
Dec 25, 2023 | 78.50 | 78.50 | 77.90 | 78.00 | 78.00 | 2,046,000 |
Dec 22, 2023 | 77.80 | 78.30 | 77.50 | 78.20 | 78.20 | 5,388,000 |
Dec 21, 2023 | 77.20 | 77.90 | 76.90 | 77.40 | 77.40 | 4,310,000 |
Dec 20, 2023 | 77.60 | 78.60 | 77.40 | 78.20 | 78.20 | 5,618,000 |
Dec 19, 2023 | 78.50 | 78.90 | 76.40 | 77.20 | 77.20 | 10,351,000 |
Dec 18, 2023 | 79.40 | 79.40 | 78.30 | 78.90 | 78.90 | 4,431,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |