Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 92.30 | 93.20 | 90.30 | 90.70 | 90.70 | 79,820 |
May 03, 2024 | 93.40 | 93.60 | 91.00 | 91.80 | 91.80 | 109,000 |
May 02, 2024 | 92.10 | 93.30 | 90.60 | 92.20 | 92.20 | 94,000 |
Apr 30, 2024 | 91.40 | 92.90 | 90.00 | 92.10 | 92.10 | 123,000 |
Apr 29, 2024 | 88.50 | 91.40 | 88.50 | 90.00 | 90.00 | 108,000 |
Apr 26, 2024 | 90.00 | 91.90 | 87.50 | 88.00 | 88.00 | 185,000 |
Apr 25, 2024 | 92.30 | 92.30 | 88.80 | 88.80 | 88.80 | 160,000 |
Apr 24, 2024 | 90.20 | 93.90 | 89.20 | 92.30 | 92.30 | 426,000 |
Apr 23, 2024 | 88.00 | 89.10 | 86.30 | 87.60 | 87.60 | 122,000 |
Apr 22, 2024 | 89.90 | 89.90 | 85.50 | 85.50 | 85.50 | 256,000 |
Apr 19, 2024 | 90.40 | 92.40 | 88.00 | 88.90 | 88.90 | 386,000 |
Apr 18, 2024 | 95.00 | 95.10 | 92.80 | 93.20 | 93.20 | 154,000 |
Apr 17, 2024 | 96.80 | 99.00 | 95.00 | 95.80 | 95.80 | 361,000 |
Apr 16, 2024 | 95.00 | 97.90 | 91.00 | 94.40 | 94.40 | 323,000 |
Apr 15, 2024 | 98.90 | 99.00 | 93.10 | 93.80 | 93.80 | 620,000 |
Apr 12, 2024 | 101.00 | 103.00 | 98.90 | 99.80 | 99.80 | 384,000 |
Apr 11, 2024 | 101.50 | 104.50 | 100.00 | 101.50 | 101.50 | 419,000 |
Apr 10, 2024 | 106.00 | 107.50 | 103.00 | 103.00 | 103.00 | 351,000 |
Apr 09, 2024 | 113.00 | 116.00 | 106.00 | 106.50 | 106.50 | 1,804,000 |
Apr 08, 2024 | 105.50 | 106.50 | 104.00 | 106.00 | 106.00 | 249,000 |
Apr 03, 2024 | 109.50 | 109.50 | 104.00 | 104.50 | 104.50 | 589,000 |
Apr 02, 2024 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 643,000 |
Apr 01, 2024 | 108.50 | 114.00 | 106.50 | 108.50 | 108.50 | 674,000 |
Mar 29, 2024 | 108.50 | 112.00 | 107.00 | 108.00 | 108.00 | 512,000 |
Mar 28, 2024 | 107.00 | 110.50 | 106.00 | 107.00 | 107.00 | 526,000 |
Mar 27, 2024 | 107.00 | 110.00 | 105.00 | 106.50 | 106.50 | 755,000 |
Mar 26, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 25, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 22, 2024 | 112.00 | 112.00 | 102.50 | 108.00 | 108.00 | 1,679,000 |
Mar 21, 2024 | 107.00 | 113.00 | 104.00 | 111.50 | 111.50 | 2,007,000 |
Mar 20, 2024 | 115.00 | 117.00 | 105.00 | 106.00 | 106.00 | 4,032,000 |
Mar 19, 2024 | 102.00 | 110.00 | 102.00 | 110.00 | 110.00 | 2,113,000 |
Mar 18, 2024 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
Mar 15, 2024 | 100.50 | 104.50 | 91.00 | 91.30 | 91.30 | 1,279,000 |
Mar 14, 2024 | 106.50 | 106.50 | 98.90 | 101.00 | 101.00 | 506,000 |
Mar 13, 2024 | 116.00 | 116.00 | 104.50 | 106.00 | 106.00 | 1,232,000 |
Mar 12, 2024 | 121.00 | 124.50 | 112.50 | 116.00 | 116.00 | 2,811,000 |
Mar 11, 2024 | 107.00 | 116.50 | 106.00 | 116.50 | 116.50 | 1,765,000 |
Mar 08, 2024 | 114.00 | 120.00 | 103.00 | 106.00 | 106.00 | 2,575,000 |
Mar 07, 2024 | 123.50 | 124.00 | 112.50 | 112.50 | 112.50 | 4,606,000 |
Mar 06, 2024 | 109.50 | 113.00 | 109.00 | 113.00 | 113.00 | 912,000 |
Mar 05, 2024 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 1,478,000 |
Mar 04, 2024 | 87.40 | 94.00 | 86.20 | 94.00 | 94.00 | 605,000 |
Mar 01, 2024 | 89.60 | 89.60 | 84.80 | 85.50 | 85.50 | 295,000 |
Feb 29, 2024 | 89.40 | 89.50 | 88.00 | 88.00 | 88.00 | 163,000 |
Feb 27, 2024 | 95.40 | 95.40 | 86.40 | 88.20 | 88.20 | 563,000 |
Feb 26, 2024 | 91.40 | 98.50 | 91.40 | 93.60 | 93.60 | 698,000 |
Feb 23, 2024 | 103.50 | 104.00 | 93.00 | 93.20 | 93.20 | 1,451,000 |
Feb 22, 2024 | 93.50 | 102.00 | 91.00 | 99.10 | 99.10 | 703,000 |
Feb 21, 2024 | 86.00 | 93.50 | 83.00 | 93.50 | 93.50 | 696,000 |
Feb 20, 2024 | 89.80 | 89.80 | 84.00 | 85.00 | 85.00 | 346,000 |
Feb 19, 2024 | 89.00 | 91.50 | 88.50 | 89.00 | 89.00 | 607,000 |
Feb 16, 2024 | 80.00 | 86.30 | 78.50 | 86.30 | 86.30 | 728,000 |
Feb 15, 2024 | 77.00 | 79.90 | 73.50 | 78.50 | 78.50 | 394,000 |
Feb 05, 2024 | 69.90 | 76.80 | 69.90 | 76.80 | 76.80 | 632,000 |
Feb 02, 2024 | 65.80 | 69.90 | 65.70 | 69.90 | 69.90 | 98,000 |
Feb 01, 2024 | 66.90 | 68.80 | 65.40 | 66.30 | 66.30 | 126,000 |
Jan 31, 2024 | 64.00 | 68.00 | 64.00 | 66.20 | 66.20 | 87,000 |
Jan 30, 2024 | 65.60 | 65.60 | 63.30 | 63.70 | 63.70 | 175,000 |
Jan 29, 2024 | 65.50 | 69.80 | 65.50 | 66.30 | 66.30 | 127,000 |
Jan 26, 2024 | 64.00 | 64.00 | 63.50 | 64.00 | 64.00 | 27,000 |
Jan 25, 2024 | 63.30 | 64.50 | 63.10 | 64.30 | 64.30 | 75,000 |
Jan 24, 2024 | 63.80 | 67.30 | 62.70 | 63.00 | 63.00 | 214,000 |
Jan 23, 2024 | 65.80 | 66.00 | 63.80 | 63.80 | 63.80 | 160,000 |
Jan 22, 2024 | 68.30 | 68.30 | 65.70 | 66.60 | 66.60 | 108,000 |
Jan 19, 2024 | 69.60 | 71.00 | 68.00 | 68.30 | 68.30 | 136,000 |
Jan 18, 2024 | 68.90 | 69.90 | 68.00 | 69.60 | 69.60 | 69,000 |
Jan 17, 2024 | 72.90 | 72.90 | 68.50 | 69.10 | 69.10 | 190,000 |
Jan 16, 2024 | 67.10 | 75.50 | 66.60 | 73.20 | 73.20 | 503,000 |
Jan 15, 2024 | 63.00 | 69.30 | 62.00 | 69.30 | 69.30 | 599,226 |
Jan 12, 2024 | 63.00 | 63.00 | 61.50 | 63.00 | 63.00 | 142,000 |
Jan 11, 2024 | 65.50 | 65.50 | 62.20 | 63.10 | 63.10 | 249,000 |
Jan 10, 2024 | 60.90 | 65.50 | 60.90 | 65.50 | 65.50 | 536,000 |
Jan 09, 2024 | 57.40 | 59.60 | 57.40 | 59.60 | 59.60 | 183,000 |
Jan 08, 2024 | 54.50 | 54.50 | 54.00 | 55.00 | 55.00 | 10,000 |
Jan 05, 2024 | 54.40 | 54.50 | 54.40 | 54.50 | 54.50 | 3,000 |
Jan 04, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 3,000 |
Jan 03, 2024 | 55.30 | 55.50 | 54.80 | 54.80 | 54.80 | 22,000 |
Jan 02, 2024 | 54.40 | 55.20 | 54.40 | 54.70 | 54.70 | 21,000 |
Dec 29, 2023 | 54.00 | 54.20 | 53.90 | 54.00 | 54.00 | 48,000 |
Dec 28, 2023 | 55.10 | 55.50 | 54.50 | 54.60 | 54.60 | 34,000 |
Dec 27, 2023 | 55.90 | 56.40 | 55.00 | 55.40 | 55.40 | 65,000 |
Dec 26, 2023 | 55.60 | 56.00 | 55.50 | 55.50 | 55.50 | 11,000 |
Dec 25, 2023 | 54.70 | 55.50 | 54.70 | 55.50 | 55.50 | 13,000 |
Dec 22, 2023 | 54.90 | 55.40 | 54.50 | 55.40 | 55.40 | 10,000 |
Dec 21, 2023 | 55.60 | 55.80 | 54.50 | 55.50 | 55.50 | 24,000 |
Dec 20, 2023 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 9,000 |
Dec 19, 2023 | 54.10 | 54.90 | 54.10 | 54.20 | 54.20 | 6,000 |
Dec 18, 2023 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 10,000 |
Dec 15, 2023 | 54.50 | 54.90 | 54.00 | 54.10 | 54.10 | 24,000 |
Dec 14, 2023 | 54.70 | 54.70 | 53.80 | 54.50 | 54.50 | 26,000 |
Dec 13, 2023 | 52.70 | 55.00 | 52.50 | 55.00 | 55.00 | 25,000 |
Dec 12, 2023 | 55.80 | 56.00 | 54.30 | 54.30 | 54.30 | 46,000 |
Dec 11, 2023 | 57.40 | 57.40 | 55.50 | 55.80 | 55.80 | 40,000 |
Dec 08, 2023 | 56.80 | 57.00 | 56.40 | 56.50 | 56.50 | 83,000 |
Dec 07, 2023 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | 32,000 |
Dec 06, 2023 | 57.00 | 57.40 | 56.60 | 56.90 | 56.90 | 30,000 |
Dec 05, 2023 | 56.50 | 57.00 | 56.40 | 57.00 | 57.00 | 30,000 |
Dec 04, 2023 | 57.00 | 57.10 | 56.50 | 56.50 | 56.50 | 76,000 |
Dec 01, 2023 | 56.70 | 56.80 | 55.30 | 56.30 | 56.30 | 54,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |