Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 102.50 | 103.37 | 100.28 | 100.52 | 100.52 | 4,607,500 |
Apr 25, 2024 | 98.85 | 100.14 | 98.36 | 99.90 | 99.90 | 1,570,600 |
Apr 24, 2024 | 99.67 | 99.92 | 98.26 | 99.19 | 99.19 | 2,939,400 |
Apr 23, 2024 | 97.83 | 98.75 | 97.27 | 98.23 | 98.23 | 2,364,300 |
Apr 22, 2024 | 95.50 | 98.05 | 94.55 | 97.24 | 97.24 | 2,853,000 |
Apr 19, 2024 | 94.63 | 95.45 | 94.45 | 95.05 | 95.05 | 1,797,400 |
Apr 18, 2024 | 95.29 | 96.58 | 94.86 | 95.58 | 95.58 | 2,597,700 |
Apr 17, 2024 | 95.61 | 95.89 | 94.25 | 94.41 | 94.41 | 2,852,200 |
Apr 16, 2024 | 95.85 | 96.90 | 94.64 | 96.12 | 96.12 | 3,345,300 |
Apr 15, 2024 | 98.49 | 98.70 | 95.95 | 96.21 | 96.21 | 3,474,700 |
Apr 12, 2024 | 100.37 | 100.50 | 97.37 | 97.54 | 97.54 | 5,297,400 |
Apr 11, 2024 | 102.07 | 102.49 | 101.14 | 102.32 | 102.32 | 2,043,900 |
Apr 10, 2024 | 103.00 | 103.59 | 101.27 | 101.61 | 101.61 | 2,899,300 |
Apr 09, 2024 | 103.39 | 103.96 | 102.82 | 103.50 | 103.50 | 2,484,600 |
Apr 08, 2024 | 103.58 | 104.42 | 102.47 | 103.05 | 103.05 | 4,438,500 |
Apr 05, 2024 | 108.22 | 108.39 | 106.31 | 106.49 | 106.49 | 3,054,800 |
Apr 04, 2024 | 108.63 | 109.91 | 108.27 | 108.47 | 108.47 | 2,415,500 |
Apr 03, 2024 | 107.36 | 108.37 | 106.55 | 108.32 | 108.32 | 1,918,000 |
Apr 02, 2024 | 107.00 | 109.13 | 106.54 | 108.53 | 108.53 | 2,000,300 |
Apr 01, 2024 | 107.00 | 109.25 | 106.63 | 108.44 | 108.44 | 3,001,700 |
Mar 28, 2024 | 105.95 | 107.33 | 104.97 | 105.28 | 105.28 | 3,016,200 |
Mar 27, 2024 | 102.69 | 105.00 | 102.53 | 104.99 | 104.99 | 3,087,500 |
Mar 26, 2024 | 104.57 | 106.58 | 103.60 | 103.66 | 103.66 | 4,040,400 |
Mar 25, 2024 | 104.33 | 105.99 | 102.01 | 105.66 | 105.66 | 6,544,800 |
Mar 22, 2024 | 105.68 | 105.70 | 101.33 | 102.18 | 102.18 | 6,088,900 |
Mar 21, 2024 | 103.58 | 103.70 | 101.65 | 101.70 | 101.70 | 2,564,200 |
Mar 20, 2024 | 104.72 | 105.31 | 102.77 | 103.89 | 103.89 | 2,428,200 |
Mar 19, 2024 | 104.00 | 104.27 | 102.71 | 104.17 | 104.17 | 1,541,800 |
Mar 18, 2024 | 104.15 | 105.33 | 103.91 | 104.77 | 104.77 | 1,673,000 |
Mar 15, 2024 | 103.94 | 104.95 | 103.62 | 103.86 | 103.86 | 1,965,900 |
Mar 14, 2024 | 106.12 | 106.27 | 103.82 | 104.64 | 104.64 | 2,693,000 |
Mar 13, 2024 | 108.00 | 111.02 | 107.81 | 107.89 | 107.89 | 4,797,400 |
Mar 12, 2024 | 103.24 | 105.55 | 102.60 | 105.27 | 105.27 | 4,533,200 |
Mar 11, 2024 | 100.30 | 102.51 | 100.07 | 101.29 | 101.29 | 3,297,700 |
Mar 08, 2024 | 98.21 | 99.77 | 97.99 | 98.27 | 98.27 | 2,322,300 |
Mar 07, 2024 | 98.78 | 98.88 | 96.58 | 97.81 | 97.81 | 3,646,400 |
Mar 06, 2024 | 100.05 | 100.89 | 99.14 | 99.38 | 99.38 | 3,788,500 |
Mar 05, 2024 | 98.61 | 100.30 | 98.16 | 98.25 | 98.25 | 3,789,800 |
Mar 04, 2024 | 103.00 | 103.05 | 100.36 | 100.72 | 100.72 | 4,629,300 |
Mar 01, 2024 | 102.50 | 104.75 | 102.50 | 104.02 | 104.02 | 3,761,600 |
Feb 29, 2024 | 103.07 | 104.00 | 100.85 | 101.33 | 101.33 | 7,489,300 |
Feb 28, 2024 | 107.85 | 108.09 | 103.25 | 103.31 | 103.31 | 11,392,200 |
Feb 27, 2024 | 112.07 | 114.11 | 111.41 | 112.36 | 112.36 | 6,067,700 |
Feb 26, 2024 | 110.78 | 111.48 | 110.05 | 110.59 | 110.59 | 2,858,000 |
Feb 23, 2024 | 112.02 | 112.79 | 110.03 | 111.36 | 111.36 | 3,842,000 |
Feb 22, 2024 | 108.45 | 111.88 | 106.85 | 110.59 | 110.59 | 5,588,300 |
Feb 21, 2024 | 107.10 | 108.70 | 106.58 | 107.22 | 107.22 | 3,276,800 |
Feb 20, 2024 | 106.35 | 106.50 | 104.50 | 105.54 | 105.54 | 1,978,800 |
Feb 16, 2024 | 108.80 | 109.66 | 107.06 | 107.12 | 107.12 | 1,953,700 |
Feb 15, 2024 | 106.14 | 107.02 | 105.55 | 106.84 | 106.84 | 1,427,900 |
Feb 14, 2024 | 105.62 | 107.07 | 105.01 | 106.71 | 106.71 | 2,367,200 |
Feb 13, 2024 | 104.93 | 106.00 | 103.29 | 103.81 | 103.81 | 1,631,900 |
Feb 12, 2024 | 106.47 | 109.08 | 106.40 | 106.71 | 106.71 | 1,750,500 |
Feb 09, 2024 | 103.56 | 105.78 | 102.89 | 105.69 | 105.69 | 1,875,900 |
Feb 08, 2024 | 104.62 | 104.90 | 102.87 | 103.17 | 103.17 | 1,906,900 |
Feb 07, 2024 | 104.75 | 106.33 | 104.16 | 105.30 | 105.30 | 3,053,400 |
Feb 06, 2024 | 107.20 | 108.34 | 105.14 | 107.56 | 107.56 | 3,693,900 |
Feb 05, 2024 | 102.73 | 104.29 | 102.05 | 103.61 | 103.61 | 2,070,500 |
Feb 02, 2024 | 103.68 | 103.73 | 102.16 | 102.79 | 102.79 | 2,393,500 |
Feb 01, 2024 | 106.32 | 107.52 | 104.90 | 104.98 | 104.98 | 1,963,200 |
Jan 31, 2024 | 103.59 | 107.61 | 103.32 | 105.31 | 105.31 | 2,001,900 |
Jan 30, 2024 | 104.71 | 106.17 | 103.75 | 105.29 | 105.29 | 2,428,400 |
Jan 29, 2024 | 108.40 | 108.43 | 105.86 | 107.76 | 107.76 | 2,330,300 |
Jan 26, 2024 | 106.92 | 108.46 | 106.68 | 107.66 | 107.66 | 2,153,300 |
Jan 25, 2024 | 109.80 | 109.85 | 106.82 | 108.61 | 108.61 | 2,961,300 |
Jan 24, 2024 | 110.79 | 111.39 | 108.71 | 110.62 | 110.62 | 4,918,800 |
Jan 23, 2024 | 103.47 | 107.83 | 103.40 | 107.19 | 107.19 | 6,239,000 |
Jan 22, 2024 | 98.03 | 100.42 | 97.51 | 99.72 | 99.72 | 5,070,200 |
Jan 19, 2024 | 101.40 | 104.01 | 100.10 | 102.65 | 102.65 | 4,812,900 |
Jan 18, 2024 | 103.30 | 104.51 | 101.63 | 103.64 | 103.64 | 3,913,800 |
Jan 17, 2024 | 99.26 | 102.23 | 98.98 | 102.20 | 102.20 | 4,605,500 |
Jan 16, 2024 | 104.65 | 105.78 | 102.76 | 104.50 | 104.50 | 6,127,700 |
Jan 12, 2024 | 116.18 | 116.50 | 108.96 | 109.11 | 109.11 | 6,443,300 |
Jan 11, 2024 | 117.07 | 117.64 | 115.97 | 117.32 | 117.32 | 1,632,800 |
Jan 10, 2024 | 116.38 | 116.75 | 114.54 | 115.79 | 115.79 | 1,984,500 |
Jan 09, 2024 | 116.27 | 116.93 | 115.50 | 116.20 | 116.20 | 2,373,800 |
Jan 08, 2024 | 115.30 | 118.30 | 114.83 | 117.90 | 117.90 | 2,580,300 |
Jan 05, 2024 | 118.03 | 119.75 | 117.02 | 118.15 | 118.15 | 2,440,100 |
Jan 04, 2024 | 117.48 | 119.19 | 116.40 | 118.32 | 118.32 | 2,199,400 |
Jan 03, 2024 | 113.81 | 117.76 | 113.02 | 117.69 | 117.69 | 2,843,900 |
Jan 02, 2024 | 116.89 | 116.89 | 114.25 | 115.34 | 115.34 | 3,009,300 |
Dec 29, 2023 | 119.00 | 120.25 | 118.06 | 119.09 | 119.09 | 2,655,700 |
Dec 28, 2023 | 117.00 | 119.04 | 116.80 | 117.82 | 117.82 | 2,751,100 |
Dec 27, 2023 | 114.93 | 115.60 | 113.68 | 114.39 | 114.39 | 1,648,800 |
Dec 26, 2023 | 115.94 | 116.61 | 114.08 | 114.67 | 114.67 | 1,585,900 |
Dec 22, 2023 | 114.13 | 116.70 | 113.60 | 114.74 | 114.74 | 2,717,000 |
Dec 21, 2023 | 114.19 | 117.67 | 114.07 | 117.61 | 117.61 | 4,066,000 |
Dec 20, 2023 | 113.29 | 114.17 | 111.23 | 111.23 | 111.23 | 3,249,900 |
Dec 19, 2023 | 112.26 | 115.43 | 112.26 | 114.62 | 114.62 | 2,433,300 |
Dec 18, 2023 | 112.65 | 112.87 | 111.57 | 112.26 | 112.26 | 1,767,100 |
Dec 15, 2023 | 115.93 | 116.15 | 114.05 | 114.12 | 114.12 | 2,306,100 |
Dec 14, 2023 | 111.25 | 115.29 | 111.23 | 112.91 | 112.91 | 3,184,900 |
Dec 13, 2023 | 112.66 | 112.66 | 109.53 | 112.36 | 112.36 | 2,782,300 |
Dec 12, 2023 | 113.48 | 113.65 | 111.74 | 113.15 | 113.15 | 1,602,100 |
Dec 11, 2023 | 111.27 | 114.15 | 110.88 | 113.56 | 113.56 | 1,927,700 |
Dec 08, 2023 | 114.46 | 114.46 | 112.91 | 113.45 | 113.45 | 1,909,500 |
Dec 07, 2023 | 114.41 | 116.21 | 114.22 | 115.78 | 115.78 | 2,751,800 |
Dec 06, 2023 | 115.25 | 115.67 | 113.32 | 113.38 | 113.38 | 2,364,800 |
Dec 05, 2023 | 111.88 | 114.68 | 111.73 | 113.55 | 113.55 | 2,411,100 |
Dec 04, 2023 | 114.77 | 114.77 | 112.41 | 113.70 | 113.70 | 4,191,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |