Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 100.00 | 103.74 | 95.38 | 96.56 | 96.56 | 616,549 |
May 02, 2024 | 98.31 | 98.31 | 96.00 | 97.52 | 97.52 | 798,400 |
May 01, 2024 | 98.03 | 99.34 | 96.10 | 96.95 | 96.95 | 766,600 |
Apr 30, 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 98.53 | 1,323,600 |
Apr 29, 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 99.00 | 529,700 |
Apr 26, 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 99.00 | 617,300 |
Apr 25, 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 97.56 | 500,100 |
Apr 24, 2024 | 97.43 | 98.55 | 96.46 | 97.21 | 97.21 | 508,100 |
Apr 23, 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 97.55 | 303,500 |
Apr 22, 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 96.06 | 625,000 |
Apr 19, 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 94.56 | 656,600 |
Apr 18, 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 93.42 | 896,100 |
Apr 17, 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 93.18 | 527,300 |
Apr 16, 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 94.63 | 405,600 |
Apr 15, 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 96.26 | 612,800 |
Apr 12, 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 97.14 | 463,100 |
Apr 11, 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 97.86 | 495,500 |
Apr 10, 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 99.06 | 742,400 |
Apr 09, 2024 | 101.19 | 101.87 | 99.45 | 99.72 | 99.72 | 564,600 |
Apr 08, 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 101.26 | 317,800 |
Apr 05, 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 102.05 | 436,700 |
Apr 04, 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 100.68 | 756,900 |
Apr 03, 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 100.27 | 558,700 |
Apr 02, 2024 | 99.65 | 100.28 | 97.98 | 100.03 | 100.03 | 722,500 |
Apr 01, 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 100.23 | 856,000 |
Mar 28, 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 98.02 | 1,607,000 |
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 95.05 | 403,800 |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 94.85 | 336,600 |
Mar 25, 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 95.05 | 369,900 |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 95.18 | 562,600 |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 94.81 | 794,300 |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 94.05 | 658,400 |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 92.70 | 694,300 |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 88.33 | 458,500 |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 88.42 | 870,800 |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 86.53 | 529,300 |
Mar 13, 2024 | 86.12 | 87.23 | 85.67 | 86.63 | 86.63 | 405,700 |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 86.37 | 302,600 |
Mar 11, 2024 | 86.00 | 86.09 | 84.00 | 85.38 | 85.38 | 485,900 |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 86.85 | 380,000 |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 86.74 | 714,800 |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 84.90 | 510,700 |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 85.19 | 692,400 |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 86.06 | 541,600 |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 85.89 | 490,500 |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 85.89 | 1,489,600 |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 84.25 | 1,873,200 |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 89.49 | 1,069,100 |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 88.39 | 651,400 |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 87.96 | 557,500 |
Feb 22, 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 85.89 | 557,300 |
Feb 21, 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 85.27 | 541,100 |
Feb 20, 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 84.58 | 645,100 |
Feb 16, 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 85.08 | 613,000 |
Feb 15, 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 87.59 | 416,800 |
Feb 14, 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 87.05 | 566,600 |
Feb 13, 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 84.71 | 695,700 |
Feb 12, 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 87.02 | 729,000 |
Feb 09, 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 87.28 | 654,600 |
Feb 08, 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 86.33 | 544,300 |
Feb 07, 2024 | 83.81 | 85.57 | 83.63 | 84.86 | 84.86 | 443,600 |
Feb 06, 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 83.45 | 621,700 |
Feb 05, 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 82.38 | 526,700 |
Feb 02, 2024 | 82.79 | 84.93 | 81.81 | 84.38 | 84.38 | 743,500 |
Feb 01, 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 83.73 | 900,600 |
Jan 31, 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 82.89 | 710,500 |
Jan 30, 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 85.43 | 414,400 |
Jan 29, 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 85.51 | 516,700 |
Jan 26, 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 83.71 | 661,000 |
Jan 25, 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 82.76 | 597,400 |
Jan 24, 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 82.16 | 770,600 |
Jan 23, 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 84.51 | 1,658,700 |
Jan 22, 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 87.07 | 1,319,500 |
Jan 19, 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 85.11 | 4,058,700 |
Jan 18, 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 84.21 | 542,400 |
Jan 17, 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 84.12 | 577,100 |
Jan 16, 2024 | 83.27 | 84.73 | 82.48 | 83.89 | 83.89 | 479,700 |
Jan 12, 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 83.89 | 454,500 |
Jan 11, 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 84.19 | 1,095,400 |
Jan 10, 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 84.99 | 1,626,900 |
Jan 09, 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 87.81 | 581,400 |
Jan 08, 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 88.51 | 509,000 |
Jan 05, 2024 | 84.16 | 87.01 | 84.00 | 86.28 | 86.28 | 443,800 |
Jan 04, 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 84.98 | 423,200 |
Jan 03, 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 86.34 | 860,500 |
Jan 02, 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 86.49 | 636,000 |
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 87.02 | 551,200 |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 87.95 | 411,900 |
Dec 27, 2023 | 88.92 | 89.40 | 88.26 | 88.59 | 88.59 | 258,900 |
Dec 26, 2023 | 89.00 | 89.24 | 88.30 | 88.68 | 88.68 | 361,700 |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 88.43 | 817,400 |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 87.35 | 807,700 |
Dec 20, 2023 | 87.26 | 88.97 | 86.34 | 86.40 | 86.40 | 1,670,700 |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 86.80 | 770,400 |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 84.56 | 583,500 |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 84.25 | 1,381,800 |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 85.80 | 1,547,900 |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 81.91 | 595,100 |
Dec 12, 2023 | 80.68 | 82.23 | 80.15 | 80.88 | 80.88 | 639,100 |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 80.69 | 688,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |