Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 102.40 | 102.95 | 102.15 | 102.95 | 102.95 | 543 |
May 02, 2024 | 102.90 | 103.25 | 101.60 | 102.15 | 102.15 | 2,885 |
Apr 30, 2024 | 106.95 | 106.95 | 102.00 | 102.70 | 102.70 | 1,316 |
Apr 29, 2024 | 107.00 | 107.40 | 106.90 | 106.90 | 106.90 | 1,790 |
Apr 26, 2024 | 105.75 | 106.95 | 105.60 | 106.65 | 106.65 | 747 |
Apr 25, 2024 | 106.65 | 106.65 | 104.75 | 105.15 | 105.15 | 317 |
Apr 24, 2024 | 106.95 | 107.50 | 106.25 | 106.40 | 106.40 | 475 |
Apr 23, 2024 | 106.10 | 106.70 | 105.25 | 106.70 | 106.70 | 628 |
Apr 22, 2024 | 106.75 | 107.10 | 105.80 | 106.15 | 106.15 | 1,098 |
Apr 19, 2024 | 105.60 | 106.05 | 105.00 | 105.95 | 105.95 | 1,255 |
Apr 18, 2024 | 106.10 | 107.15 | 106.10 | 106.75 | 106.75 | 966 |
Apr 17, 2024 | 106.40 | 107.15 | 105.75 | 105.75 | 105.75 | 424 |
Apr 16, 2024 | 108.05 | 108.55 | 105.60 | 106.90 | 106.90 | 1,160 |
Apr 15, 2024 | 109.50 | 111.30 | 109.05 | 109.10 | 109.10 | 539 |
Apr 12, 2024 | 112.70 | 112.85 | 108.90 | 109.65 | 109.65 | 821 |
Apr 11, 2024 | 111.95 | 112.00 | 110.75 | 111.60 | 111.60 | 3,675 |
Apr 10, 2024 | 113.85 | 115.05 | 111.55 | 111.55 | 111.55 | 3,465 |
Apr 09, 2024 | 114.30 | 114.75 | 113.70 | 113.70 | 113.70 | 437 |
Apr 08, 2024 | 112.45 | 114.90 | 112.45 | 114.90 | 114.90 | 691 |
Apr 05, 2024 | 112.55 | 112.90 | 112.15 | 112.80 | 112.80 | 2,598 |
Apr 04, 2024 | 111.25 | 115.25 | 111.25 | 114.40 | 114.40 | 7,359 |
Apr 03, 2024 | 106.50 | 111.75 | 106.50 | 111.05 | 111.05 | 2,064 |
Apr 02, 2024 | 106.60 | 107.75 | 106.00 | 106.65 | 106.65 | 1,310 |
Mar 28, 2024 | 106.04 | 107.10 | 106.04 | 107.10 | 107.10 | 933 |
Mar 27, 2024 | 105.68 | 106.34 | 104.82 | 106.34 | 106.34 | 324 |
Mar 26, 2024 | 106.50 | 106.64 | 105.96 | 106.32 | 106.32 | 573 |
Mar 25, 2024 | 103.92 | 106.12 | 103.92 | 106.12 | 106.12 | 2,769 |
Mar 22, 2024 | 104.88 | 104.88 | 103.00 | 104.46 | 104.46 | 587 |
Mar 21, 2024 | 106.96 | 106.96 | 104.62 | 104.62 | 104.62 | 2,535 |
Mar 20, 2024 | 107.06 | 107.06 | 106.14 | 106.54 | 106.54 | 498 |
Mar 19, 2024 | 106.56 | 107.04 | 106.56 | 107.04 | 107.04 | 465 |
Mar 18, 2024 | 106.60 | 107.00 | 104.88 | 106.08 | 106.08 | 952 |
Mar 15, 2024 | 105.48 | 107.18 | 105.48 | 105.82 | 105.82 | 1,039 |
Mar 14, 2024 | 108.62 | 109.84 | 104.96 | 105.42 | 105.42 | 1,887 |
Mar 13, 2024 | 109.76 | 110.00 | 108.70 | 108.70 | 108.70 | 1,875 |
Mar 12, 2024 | 107.12 | 109.84 | 106.86 | 109.36 | 109.36 | 1,487 |
Mar 11, 2024 | 107.00 | 107.22 | 106.24 | 106.86 | 106.86 | 1,587 |
Mar 08, 2024 | 106.76 | 107.76 | 106.60 | 107.00 | 107.00 | 2,493 |
Mar 07, 2024 | 107.16 | 107.36 | 106.10 | 107.00 | 107.00 | 4,403 |
Mar 06, 2024 | 109.26 | 109.26 | 107.94 | 107.94 | 107.94 | 499 |
Mar 05, 2024 | 109.06 | 109.52 | 107.96 | 109.04 | 109.04 | 880 |
Mar 04, 2024 | 109.32 | 110.10 | 109.04 | 109.76 | 109.76 | 1,216 |
Mar 01, 2024 | 109.50 | 110.90 | 108.44 | 109.44 | 109.44 | 4,527 |
Feb 29, 2024 | 109.02 | 110.12 | 109.02 | 109.58 | 109.58 | 8,698 |
Feb 28, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 2,523 |
Feb 27, 2024 | 107.04 | 108.70 | 107.04 | 107.90 | 107.90 | 2,110 |
Feb 26, 2024 | 106.64 | 107.64 | 106.30 | 107.42 | 107.42 | 1,366 |
Feb 23, 2024 | 104.98 | 107.24 | 104.90 | 106.52 | 106.52 | 5,570 |
Feb 22, 2024 | 104.50 | 106.50 | 104.50 | 105.02 | 105.02 | 2,925 |
Feb 21, 2024 | 102.06 | 104.10 | 102.06 | 104.10 | 104.10 | 1,130 |
Feb 20, 2024 | 102.34 | 102.38 | 101.70 | 101.90 | 101.90 | 644 |
Feb 19, 2024 | 103.52 | 103.82 | 102.96 | 102.96 | 102.96 | 688 |
Feb 16, 2024 | 102.72 | 104.26 | 102.72 | 103.94 | 103.94 | 2,345 |
Feb 15, 2024 | 102.06 | 103.00 | 102.06 | 103.00 | 103.00 | 2,378 |
Feb 14, 2024 | 100.74 | 101.34 | 100.66 | 101.34 | 101.34 | 452 |
Feb 13, 2024 | 101.80 | 102.38 | 100.26 | 100.26 | 100.26 | 936 |
Feb 12, 2024 | 102.56 | 102.94 | 101.88 | 102.32 | 102.32 | 873 |
Feb 09, 2024 | 102.16 | 103.04 | 101.76 | 102.36 | 102.36 | 2,163 |
Feb 08, 2024 | 99.47 | 102.18 | 99.47 | 101.84 | 101.84 | 710 |
Feb 07, 2024 | 97.75 | 99.80 | 97.75 | 99.06 | 99.06 | 786 |
Feb 06, 2024 | 97.03 | 97.62 | 96.50 | 97.27 | 97.27 | 655 |
Feb 05, 2024 | 97.92 | 98.23 | 96.26 | 96.53 | 96.53 | 964 |
Feb 02, 2024 | 97.90 | 98.70 | 97.80 | 97.93 | 97.93 | 542 |
Feb 01, 2024 | 96.16 | 97.93 | 96.16 | 97.65 | 97.65 | 1,119 |
Jan 31, 2024 | 94.97 | 96.38 | 94.97 | 96.36 | 96.36 | 469 |
Jan 30, 2024 | 95.37 | 95.54 | 94.74 | 95.12 | 95.12 | 429 |
Jan 29, 2024 | 94.72 | 95.11 | 93.50 | 95.11 | 95.11 | 2,377 |
Jan 26, 2024 | 94.11 | 94.91 | 94.11 | 94.83 | 94.83 | 1,414 |
Jan 25, 2024 | 93.16 | 93.77 | 92.68 | 93.77 | 93.77 | 1,182 |
Jan 24, 2024 | 93.80 | 94.50 | 93.49 | 93.66 | 93.66 | 2,734 |
Jan 23, 2024 | 94.12 | 94.12 | 93.38 | 93.78 | 93.78 | 1,062 |
Jan 22, 2024 | 92.67 | 93.66 | 92.67 | 93.59 | 93.59 | 1,267 |
Jan 19, 2024 | 93.89 | 93.89 | 92.30 | 92.92 | 92.92 | 1,247 |
Jan 18, 2024 | 92.63 | 93.56 | 92.61 | 93.41 | 93.41 | 785 |
Jan 17, 2024 | 95.06 | 95.07 | 92.53 | 92.86 | 92.86 | 1,793 |
Jan 16, 2024 | 95.32 | 96.03 | 95.00 | 95.38 | 95.38 | 1,421 |
Jan 15, 2024 | 96.83 | 97.78 | 95.29 | 95.29 | 95.29 | 1,220 |
Jan 12, 2024 | 99.16 | 99.44 | 96.46 | 97.08 | 97.08 | 2,446 |
Jan 11, 2024 | 100.92 | 101.60 | 98.60 | 99.13 | 99.13 | 972 |
Jan 10, 2024 | 100.96 | 101.40 | 100.00 | 100.08 | 100.08 | 1,479 |
Jan 09, 2024 | 101.36 | 101.48 | 100.58 | 101.00 | 101.00 | 5,585 |
Jan 08, 2024 | 100.68 | 100.68 | 99.65 | 100.08 | 100.08 | 1,728 |
Jan 05, 2024 | 100.72 | 100.76 | 99.65 | 100.76 | 100.76 | 715 |
Jan 04, 2024 | 100.00 | 101.20 | 99.46 | 100.98 | 100.98 | 1,557 |
Jan 03, 2024 | 101.94 | 101.94 | 99.09 | 99.64 | 99.64 | 1,665 |
Jan 02, 2024 | 101.14 | 102.74 | 100.68 | 101.56 | 101.56 | 721 |
Dec 29, 2023 | 101.02 | 101.02 | 100.72 | 100.80 | 100.80 | 297 |
Dec 28, 2023 | 100.78 | 100.78 | 100.36 | 100.66 | 100.66 | 339 |
Dec 27, 2023 | 100.80 | 101.00 | 100.28 | 100.28 | 100.28 | 554 |
Dec 22, 2023 | 99.59 | 100.50 | 99.29 | 100.36 | 100.36 | 1,430 |
Dec 21, 2023 | 98.93 | 99.39 | 98.70 | 99.33 | 99.33 | 806 |
Dec 20, 2023 | 101.64 | 101.64 | 99.87 | 99.87 | 99.87 | 1,256 |
Dec 19, 2023 | 101.18 | 101.20 | 100.34 | 101.04 | 101.04 | 3,512 |
Dec 18, 2023 | 102.74 | 102.74 | 101.08 | 101.50 | 101.50 | 2,237 |
Dec 15, 2023 | 102.38 | 105.02 | 102.38 | 102.72 | 102.72 | 3,046 |
Dec 14, 2023 | 101.04 | 103.72 | 101.04 | 102.62 | 102.62 | 3,437 |
Dec 13, 2023 | 101.10 | 101.18 | 100.44 | 100.44 | 100.44 | 3,147 |
Dec 12, 2023 | 101.20 | 101.98 | 100.72 | 101.16 | 101.16 | 1,811 |
Dec 11, 2023 | 101.12 | 101.56 | 100.52 | 101.04 | 101.04 | 898 |
Dec 08, 2023 | 98.53 | 101.44 | 98.53 | 101.36 | 101.36 | 2,263 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |