Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
Apr 25, 2024 | 94.81 | 94.81 | 94.59 | 94.59 | 94.59 | 20 |
Apr 24, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | - |
Apr 23, 2024 | 94.37 | 95.02 | 94.37 | 95.02 | 95.02 | 5 |
Apr 22, 2024 | 95.12 | 95.13 | 95.12 | 95.13 | 95.13 | 50 |
Apr 19, 2024 | 93.78 | 94.08 | 93.78 | 94.08 | 94.08 | 18 |
Apr 18, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
Apr 17, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | - |
Apr 16, 2024 | 95.75 | 95.75 | 95.75 | 95.75 | 95.75 | - |
Apr 15, 2024 | 96.98 | 96.98 | 96.85 | 96.85 | 96.85 | 60 |
Apr 12, 2024 | 97.84 | 98.28 | 97.84 | 98.28 | 98.28 | 65 |
Apr 11, 2024 | 96.81 | 96.81 | 96.81 | 96.81 | 96.81 | - |
Apr 10, 2024 | 98.77 | 98.77 | 98.77 | 98.77 | 98.77 | - |
Apr 09, 2024 | 97.02 | 97.20 | 97.02 | 97.04 | 97.04 | 643 |
Apr 08, 2024 | 97.49 | 97.86 | 97.49 | 97.86 | 97.86 | 145 |
Apr 05, 2024 | 97.58 | 97.60 | 97.53 | 97.60 | 97.60 | 161 |
Apr 04, 2024 | 98.48 | 98.48 | 98.00 | 98.00 | 98.00 | 30 |
Apr 03, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Apr 02, 2024 | 101.44 | 102.44 | 101.44 | 102.44 | 102.44 | 200 |
Mar 28, 2024 | 101.12 | 101.12 | 101.04 | 101.04 | 101.04 | 5 |
Mar 27, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
Mar 26, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
Mar 25, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 50 |
Mar 22, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
Mar 21, 2024 | 100.50 | 101.20 | 100.50 | 101.20 | 101.20 | 70 |
Mar 20, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Mar 19, 2024 | 99.03 | 99.18 | 99.00 | 99.00 | 99.00 | 134 |
Mar 18, 2024 | 98.24 | 100.00 | 98.24 | 100.00 | 100.00 | 95 |
Mar 15, 2024 | 99.86 | 99.86 | 98.68 | 98.68 | 98.68 | 175 |
Mar 14, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
Mar 13, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
Mar 12, 2024 | 100.44 | 100.56 | 100.44 | 100.56 | 100.56 | 100 |
Mar 11, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 350 |
Mar 08, 2024 | 102.62 | 102.62 | 101.00 | 101.00 | 101.00 | 48 |
Mar 07, 2024 | 102.10 | 102.50 | 102.10 | 102.50 | 102.50 | 120 |
Mar 06, 2024 | 100.32 | 100.42 | 100.32 | 100.40 | 100.40 | 44 |
Mar 05, 2024 | 101.42 | 101.48 | 101.42 | 101.42 | 101.42 | 33 |
Mar 04, 2024 | 101.02 | 101.84 | 101.02 | 101.84 | 101.84 | 50 |
Mar 01, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
Feb 29, 2024 | 99.33 | 99.86 | 99.33 | 99.86 | 99.86 | 80 |
Feb 28, 2024 | 99.03 | 99.79 | 99.03 | 99.79 | 99.79 | 40 |
Feb 27, 2024 | 99.12 | 99.14 | 99.12 | 99.14 | 99.14 | - |
Feb 26, 2024 | 99.42 | 100.20 | 99.42 | 100.20 | 100.20 | 130 |
Feb 23, 2024 | 97.96 | 99.70 | 97.96 | 99.64 | 99.64 | 33 |
Feb 22, 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
Feb 21, 2024 | 99.76 | 99.76 | 99.10 | 99.10 | 99.10 | 280 |
Feb 20, 2024 | 100.00 | 100.00 | 99.96 | 99.96 | 99.96 | 136 |
Feb 19, 2024 | 100.78 | 101.00 | 100.00 | 101.00 | 101.00 | 230 |
Feb 16, 2024 | 103.14 | 103.50 | 103.14 | 103.50 | 103.50 | 40 |
Feb 15, 2024 | 106.98 | 107.70 | 105.00 | 105.42 | 105.42 | 305 |
Feb 14, 2024 | 112.32 | 112.32 | 106.82 | 106.82 | 106.82 | 245 |
Feb 13, 2024 | 118.18 | 118.18 | 118.16 | 118.16 | 118.16 | 85 |
Feb 12, 2024 | 118.44 | 119.42 | 118.44 | 119.40 | 119.40 | 20 |
Feb 09, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Feb 08, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
Feb 07, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Feb 06, 2024 | 115.44 | 116.24 | 115.44 | 116.24 | 116.24 | 130 |
Feb 05, 2024 | 114.84 | 115.98 | 114.84 | 115.98 | 115.98 | 88 |
Feb 02, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
Feb 01, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
Jan 31, 2024 | 114.88 | 114.88 | 113.40 | 113.40 | 113.40 | 10 |
Jan 30, 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 115.00 | 22 |
Jan 29, 2024 | 112.98 | 114.00 | 112.98 | 114.00 | 114.00 | 196 |
Jan 26, 2024 | 113.46 | 114.04 | 113.36 | 113.46 | 113.46 | 488 |
Jan 25, 2024 | 113.56 | 114.26 | 113.46 | 113.50 | 113.50 | 150 |
Jan 24, 2024 | 113.10 | 114.72 | 113.10 | 114.72 | 114.72 | 343 |
Jan 23, 2024 | 111.28 | 111.60 | 110.82 | 111.60 | 111.60 | 291 |
Jan 22, 2024 | 110.06 | 112.00 | 110.06 | 112.00 | 112.00 | 6 |
Jan 19, 2024 | 109.32 | 110.52 | 109.32 | 110.52 | 110.52 | 4 |
Jan 18, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Jan 17, 2024 | 108.20 | 108.24 | 108.20 | 108.24 | 108.24 | 5 |
Jan 16, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Jan 15, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Jan 12, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Jan 11, 2024 | 105.50 | 106.24 | 105.50 | 106.24 | 106.24 | 95 |
Jan 10, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
Jan 09, 2024 | 105.30 | 106.40 | 105.30 | 106.40 | 106.40 | 201 |
Jan 08, 2024 | 103.68 | 105.04 | 103.68 | 105.04 | 105.04 | 2,047 |
Jan 05, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
Jan 04, 2024 | 106.14 | 106.14 | 105.30 | 105.30 | 105.30 | 35 |
Jan 03, 2024 | 106.20 | 106.20 | 106.10 | 106.10 | 106.10 | 4 |
Jan 02, 2024 | 106.98 | 107.74 | 106.98 | 107.74 | 107.74 | 12 |
Dec 29, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Dec 28, 2023 | 106.66 | 107.36 | 106.66 | 107.36 | 107.36 | 120 |
Dec 27, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 2 |
Dec 22, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Dec 21, 2023 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
Dec 20, 2023 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Dec 19, 2023 | 109.28 | 109.32 | 108.90 | 108.90 | 108.90 | 100 |
Dec 18, 2023 | 108.96 | 109.40 | 108.96 | 109.40 | 109.40 | 95 |
Dec 15, 2023 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
Dec 14, 2023 | 107.64 | 107.80 | 107.64 | 107.80 | 107.80 | 49 |
Dec 13, 2023 | 106.62 | 107.00 | 106.62 | 107.00 | 107.00 | 113 |
Dec 12, 2023 | 106.04 | 106.04 | 106.00 | 106.00 | 106.00 | 100 |
Dec 11, 2023 | 105.88 | 106.00 | 105.88 | 106.00 | 106.00 | 50 |
Dec 08, 2023 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Dec 07, 2023 | 105.90 | 105.90 | 105.56 | 105.56 | 105.56 | 120 |
Dec 06, 2023 | 106.86 | 107.74 | 106.52 | 106.60 | 106.60 | 310 |
Dec 05, 2023 | 106.46 | 106.48 | 106.34 | 106.34 | 106.34 | 40 |
Dec 04, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |