Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 122.71 | 122.83 | 121.23 | 121.50 | 121.50 | 54,619 |
Apr 23, 2024 | 120.56 | 122.71 | 120.38 | 122.29 | 122.29 | 32,200 |
Apr 22, 2024 | 119.56 | 120.28 | 118.57 | 119.66 | 119.66 | 84,700 |
Apr 19, 2024 | 120.15 | 120.53 | 119.28 | 119.40 | 119.40 | 76,800 |
Apr 18, 2024 | 118.89 | 120.75 | 118.23 | 119.73 | 119.73 | 112,700 |
Apr 17, 2024 | 116.82 | 118.07 | 116.62 | 117.23 | 117.23 | 65,300 |
Apr 16, 2024 | 107.74 | 112.46 | 106.91 | 111.01 | 111.01 | 94,100 |
Apr 15, 2024 | 109.09 | 109.93 | 107.57 | 108.06 | 108.06 | 20,100 |
Apr 12, 2024 | 104.29 | 104.84 | 103.71 | 103.95 | 103.95 | 12,600 |
Apr 11, 2024 | 108.03 | 108.12 | 106.16 | 107.99 | 107.99 | 14,400 |
Apr 10, 2024 | 107.51 | 108.39 | 107.07 | 107.84 | 107.84 | 14,000 |
Apr 09, 2024 | 110.17 | 110.36 | 108.64 | 109.33 | 109.33 | 54,700 |
Apr 08, 2024 | 110.08 | 111.23 | 110.02 | 110.84 | 110.84 | 14,900 |
Apr 05, 2024 | 108.86 | 109.83 | 108.31 | 109.21 | 109.21 | 34,300 |
Apr 04, 2024 | 110.10 | 110.52 | 108.14 | 108.32 | 108.32 | 15,300 |
Apr 03, 2024 | 108.12 | 109.37 | 108.06 | 108.75 | 108.75 | 30,200 |
Apr 02, 2024 | 109.43 | 109.80 | 108.45 | 108.90 | 108.90 | 36,400 |
Apr 01, 2024 | 113.00 | 115.00 | 111.26 | 111.73 | 111.73 | 18,900 |
Mar 28, 2024 | 111.38 | 112.22 | 111.33 | 112.08 | 112.08 | 25,900 |
Mar 27, 2024 | 112.12 | 112.82 | 110.51 | 111.19 | 111.19 | 19,800 |
Mar 26, 2024 | 111.06 | 111.35 | 110.18 | 110.45 | 110.45 | 16,100 |
Mar 25, 2024 | 109.14 | 110.81 | 109.09 | 110.29 | 110.29 | 32,100 |
Mar 22, 2024 | 108.24 | 109.08 | 107.83 | 108.11 | 108.11 | 33,300 |
Mar 21, 2024 | 108.80 | 109.22 | 106.30 | 107.59 | 107.59 | 26,200 |
Mar 20, 2024 | 108.29 | 110.26 | 108.22 | 110.09 | 110.09 | 12,400 |
Mar 19, 2024 | 109.05 | 109.42 | 108.72 | 109.16 | 109.16 | 16,400 |
Mar 18, 2024 | 108.76 | 108.96 | 108.41 | 108.76 | 108.76 | 15,700 |
Mar 15, 2024 | 111.92 | 113.19 | 111.05 | 111.65 | 111.65 | 18,800 |
Mar 14, 2024 | 112.51 | 113.08 | 111.70 | 112.18 | 112.18 | 31,100 |
Mar 13, 2024 | 105.49 | 110.22 | 105.03 | 109.52 | 109.52 | 36,200 |
Mar 12, 2024 | 104.58 | 105.46 | 103.56 | 105.35 | 105.35 | 23,900 |
Mar 11, 2024 | 102.91 | 103.38 | 102.17 | 103.38 | 103.38 | 16,200 |
Mar 08, 2024 | 103.97 | 104.01 | 102.69 | 102.96 | 102.96 | 20,300 |
Mar 07, 2024 | 101.53 | 103.23 | 101.18 | 103.13 | 103.13 | 22,600 |
Mar 06, 2024 | 103.18 | 103.31 | 100.44 | 101.37 | 101.37 | 13,500 |
Mar 05, 2024 | 99.55 | 100.84 | 99.34 | 100.11 | 100.11 | 182,300 |
Mar 04, 2024 | 100.64 | 100.80 | 99.85 | 99.91 | 99.91 | 44,500 |
Mar 01, 2024 | 101.69 | 101.74 | 100.50 | 101.42 | 101.42 | 16,500 |
Feb 29, 2024 | 102.23 | 102.27 | 100.64 | 101.33 | 101.33 | 15,800 |
Feb 28, 2024 | 102.36 | 103.10 | 102.07 | 102.68 | 102.68 | 14,700 |
Feb 27, 2024 | 102.00 | 102.44 | 100.70 | 102.23 | 102.23 | 30,600 |
Feb 26, 2024 | 102.67 | 103.13 | 101.68 | 102.18 | 102.18 | 27,700 |
Feb 23, 2024 | 102.50 | 102.84 | 101.66 | 101.98 | 101.98 | 29,100 |
Feb 22, 2024 | 100.58 | 102.13 | 100.46 | 102.12 | 102.12 | 26,900 |
Feb 21, 2024 | 98.05 | 98.43 | 97.67 | 98.20 | 98.20 | 21,900 |
Feb 20, 2024 | 97.45 | 98.29 | 97.23 | 97.78 | 97.78 | 200,300 |
Feb 16, 2024 | 95.98 | 96.01 | 94.47 | 94.78 | 94.78 | 19,100 |
Feb 15, 2024 | 93.49 | 94.18 | 93.11 | 94.18 | 94.18 | 30,500 |
Feb 14, 2024 | 93.22 | 94.12 | 92.78 | 94.00 | 94.00 | 29,800 |
Feb 13, 2024 | 91.15 | 91.91 | 90.39 | 90.86 | 90.86 | 221,200 |
Feb 12, 2024 | 92.24 | 94.00 | 92.13 | 93.54 | 93.54 | 21,800 |
Feb 09, 2024 | 92.70 | 93.19 | 92.32 | 92.98 | 92.98 | 16,500 |
Feb 08, 2024 | 92.60 | 93.83 | 92.06 | 93.71 | 93.71 | 29,500 |
Feb 07, 2024 | 94.56 | 94.84 | 94.18 | 94.61 | 94.61 | 58,700 |
Feb 06, 2024 | 93.56 | 95.06 | 93.49 | 94.47 | 94.47 | 231,400 |
Feb 05, 2024 | 95.23 | 95.25 | 94.11 | 94.56 | 94.56 | 39,000 |
Feb 02, 2024 | 94.59 | 95.32 | 94.24 | 95.32 | 95.32 | 360,200 |
Feb 01, 2024 | 92.77 | 94.85 | 92.27 | 94.79 | 94.79 | 488,800 |
Jan 31, 2024 | 95.54 | 97.62 | 88.03 | 88.12 | 88.12 | 307,600 |
Jan 30, 2024 | 96.57 | 97.50 | 96.44 | 97.26 | 97.26 | 19,500 |
Jan 29, 2024 | 95.78 | 96.95 | 95.51 | 96.69 | 96.69 | 17,700 |
Jan 26, 2024 | 95.78 | 96.75 | 95.52 | 96.18 | 96.18 | 17,000 |
Jan 25, 2024 | 96.23 | 96.34 | 94.32 | 95.10 | 95.10 | 28,700 |
Jan 24, 2024 | 91.09 | 91.16 | 89.88 | 90.00 | 90.00 | 36,900 |
Jan 23, 2024 | 90.41 | 90.91 | 89.99 | 90.79 | 90.79 | 33,400 |
Jan 22, 2024 | 90.29 | 91.01 | 90.05 | 90.43 | 90.43 | 59,700 |
Jan 19, 2024 | 89.42 | 90.25 | 89.21 | 90.17 | 90.17 | 20,400 |
Jan 18, 2024 | 88.95 | 89.91 | 88.81 | 89.81 | 89.81 | 39,300 |
Jan 17, 2024 | 90.20 | 90.36 | 89.01 | 89.91 | 89.91 | 22,000 |
Jan 16, 2024 | 93.39 | 93.90 | 92.90 | 93.24 | 93.24 | 44,300 |
Jan 12, 2024 | 97.80 | 97.87 | 97.05 | 97.38 | 97.38 | 16,300 |
Jan 11, 2024 | 98.11 | 98.46 | 96.89 | 98.04 | 98.04 | 26,900 |
Jan 10, 2024 | 97.72 | 98.75 | 97.36 | 98.46 | 98.46 | 14,900 |
Jan 09, 2024 | 96.63 | 97.64 | 96.63 | 97.18 | 97.18 | 14,900 |
Jan 08, 2024 | 95.81 | 97.42 | 95.76 | 97.23 | 97.23 | 36,900 |
Jan 05, 2024 | 94.31 | 95.84 | 94.23 | 94.84 | 94.84 | 44,400 |
Jan 04, 2024 | 93.87 | 95.64 | 93.79 | 94.75 | 94.75 | 70,500 |
Jan 03, 2024 | 97.84 | 98.34 | 97.45 | 97.71 | 97.71 | 21,100 |
Jan 02, 2024 | 99.78 | 100.12 | 99.17 | 99.55 | 99.55 | 20,200 |
Dec 29, 2023 | 101.75 | 102.60 | 100.50 | 101.65 | 101.65 | 21,900 |
Dec 28, 2023 | 102.08 | 102.59 | 101.90 | 101.90 | 101.90 | 20,600 |
Dec 27, 2023 | 102.95 | 103.44 | 102.64 | 103.19 | 103.19 | 14,700 |
Dec 26, 2023 | 102.30 | 103.55 | 101.05 | 102.55 | 102.55 | 13,700 |
Dec 22, 2023 | 101.16 | 102.06 | 100.98 | 101.45 | 101.45 | 25,400 |
Dec 21, 2023 | 107.34 | 107.42 | 106.16 | 107.41 | 107.41 | 27,200 |
Dec 20, 2023 | 106.39 | 107.95 | 106.25 | 106.34 | 106.34 | 41,200 |
Dec 19, 2023 | 104.82 | 106.33 | 104.74 | 106.15 | 106.15 | 23,500 |
Dec 18, 2023 | 104.65 | 105.32 | 104.24 | 105.24 | 105.24 | 19,500 |
Dec 15, 2023 | 104.56 | 105.16 | 104.23 | 104.41 | 104.41 | 30,300 |
Dec 14, 2023 | 108.24 | 109.01 | 107.79 | 108.54 | 108.54 | 24,200 |
Dec 13, 2023 | 105.05 | 106.77 | 104.28 | 106.40 | 106.40 | 25,200 |
Dec 12, 2023 | 104.60 | 104.91 | 104.16 | 104.67 | 104.67 | 17,000 |
Dec 11, 2023 | 103.67 | 104.84 | 103.58 | 104.75 | 104.75 | 36,000 |
Dec 08, 2023 | 103.61 | 104.50 | 103.39 | 104.11 | 104.11 | 17,500 |
Dec 07, 2023 | 102.66 | 103.45 | 102.00 | 103.37 | 103.37 | 25,700 |
Dec 06, 2023 | 106.60 | 107.06 | 105.61 | 105.76 | 105.76 | 21,900 |
Dec 05, 2023 | 105.44 | 105.75 | 104.63 | 105.41 | 105.41 | 29,900 |
Dec 04, 2023 | 104.82 | 105.90 | 104.52 | 105.59 | 105.59 | 30,800 |
Dec 01, 2023 | 104.61 | 106.21 | 104.35 | 105.86 | 105.86 | 36,700 |
Nov 30, 2023 | 105.31 | 105.37 | 104.38 | 104.87 | 104.87 | 18,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |