Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 90.94 | 92.32 | 49.24 | 49.25 | 49.25 | 1 |
May 05, 2024 | 89.90 | 91.47 | 89.25 | 90.73 | 90.73 | - |
May 04, 2024 | 87.42 | 90.51 | 86.66 | 89.90 | 89.90 | - |
May 03, 2024 | 86.33 | 87.91 | 85.30 | 87.42 | 87.42 | - |
May 02, 2024 | 86.30 | 86.74 | 83.33 | 86.33 | 86.33 | - |
May 01, 2024 | 90.34 | 90.94 | 84.60 | 86.30 | 86.30 | - |
Apr 30, 2024 | 90.86 | 91.60 | 88.47 | 90.34 | 90.34 | - |
Apr 29, 2024 | 91.83 | 92.80 | 90.64 | 90.86 | 90.86 | - |
Apr 28, 2024 | 90.93 | 92.18 | 89.19 | 91.83 | 91.83 | - |
Apr 27, 2024 | 92.11 | 92.53 | 90.27 | 90.93 | 90.93 | - |
Apr 26, 2024 | 93.13 | 93.70 | 90.36 | 92.11 | 92.11 | - |
Apr 25, 2024 | 94.37 | 96.66 | 92.49 | 93.13 | 93.13 | - |
Apr 24, 2024 | 95.25 | 95.55 | 94.00 | 94.37 | 94.37 | - |
Apr 23, 2024 | 93.14 | 95.70 | 92.77 | 95.25 | 95.25 | - |
Apr 22, 2024 | 49.64 | 94.92 | 49.64 | 93.14 | 93.14 | - |
Apr 21, 2024 | 99.52 | 101.47 | 49.64 | 49.64 | 49.64 | - |
Apr 20, 2024 | 99.58 | 102.52 | 97.00 | 99.52 | 99.52 | - |
Apr 19, 2024 | 99.89 | 101.74 | 99.27 | 99.58 | 99.58 | - |
Apr 18, 2024 | 99.88 | 101.79 | 98.88 | 99.89 | 99.89 | - |
Apr 17, 2024 | 99.71 | 101.91 | 99.36 | 99.88 | 99.88 | - |
Apr 16, 2024 | 99.50 | 102.34 | 98.78 | 99.71 | 99.71 | - |
Apr 15, 2024 | 104.69 | 106.69 | 98.44 | 99.50 | 99.50 | - |
Apr 14, 2024 | 106.14 | 116.62 | 97.77 | 104.69 | 104.69 | - |
Apr 13, 2024 | 111.08 | 113.76 | 99.50 | 106.14 | 106.14 | - |
Apr 12, 2024 | 110.78 | 111.81 | 109.39 | 111.08 | 111.08 | - |
Apr 11, 2024 | 108.26 | 110.81 | 101.68 | 110.78 | 110.78 | - |
Apr 10, 2024 | 104.29 | 108.88 | 102.17 | 108.26 | 108.26 | - |
Apr 09, 2024 | 104.00 | 107.15 | 103.37 | 104.29 | 104.29 | - |
Apr 08, 2024 | 105.36 | 106.88 | 103.50 | 104.00 | 104.00 | - |
Apr 07, 2024 | 104.76 | 106.21 | 104.46 | 105.36 | 105.36 | - |
Apr 06, 2024 | 104.39 | 105.37 | 102.05 | 104.76 | 104.76 | - |
Apr 05, 2024 | 122.09 | 122.57 | 102.58 | 104.39 | 104.39 | - |
Apr 04, 2024 | 122.42 | 123.14 | 122.00 | 122.09 | 122.09 | - |
Apr 03, 2024 | 59.20 | 122.94 | 59.13 | 122.42 | 122.42 | - |
Apr 02, 2024 | 114.89 | 124.87 | 59.20 | 59.20 | 59.20 | - |
Apr 01, 2024 | 59.14 | 125.07 | 59.14 | 114.89 | 114.89 | - |
Mar 31, 2024 | 116.35 | 122.41 | 59.14 | 59.14 | 59.14 | - |
Mar 30, 2024 | 116.76 | 117.74 | 114.49 | 116.35 | 116.35 | - |
Mar 29, 2024 | 113.32 | 118.53 | 108.48 | 116.76 | 116.76 | - |
Mar 28, 2024 | 109.12 | 113.94 | 108.58 | 113.32 | 113.32 | - |
Mar 27, 2024 | 111.66 | 115.76 | 108.13 | 109.12 | 109.12 | - |
Mar 26, 2024 | 48.86 | 111.69 | 48.86 | 111.66 | 111.66 | - |
Mar 25, 2024 | 105.97 | 106.90 | 48.84 | 48.86 | 48.86 | 2 |
Mar 24, 2024 | 104.73 | 107.96 | 103.97 | 105.97 | 105.97 | - |
Mar 23, 2024 | 106.82 | 108.85 | 101.86 | 104.73 | 104.73 | - |
Mar 22, 2024 | 48.64 | 107.54 | 48.74 | 106.82 | 106.82 | - |
Mar 21, 2024 | 59.90 | 59.95 | 48.85 | 48.64 | 48.64 | 84 |
Mar 20, 2024 | 167.88 | 169.71 | 49.18 | 59.90 | 59.90 | 2 |
Mar 19, 2024 | 174.95 | 176.43 | 164.47 | 167.88 | 167.88 | - |
Mar 18, 2024 | 170.73 | 176.86 | 162.45 | 174.95 | 174.95 | - |
Mar 17, 2024 | 174.78 | 179.48 | 168.55 | 170.73 | 170.73 | - |
Mar 16, 2024 | 181.88 | 183.82 | 169.79 | 174.78 | 174.78 | - |
Mar 15, 2024 | 186.46 | 188.00 | 175.06 | 181.88 | 181.88 | - |
Mar 14, 2024 | 179.22 | 192.41 | 178.01 | 186.46 | 186.46 | - |
Mar 13, 2024 | 184.82 | 186.59 | 175.69 | 179.22 | 179.22 | - |
Mar 12, 2024 | 178.56 | 186.48 | 174.21 | 184.82 | 184.82 | - |
Mar 11, 2024 | 178.53 | 180.90 | 172.34 | 178.56 | 178.56 | - |
Mar 10, 2024 | 171.33 | 180.47 | 171.03 | 178.53 | 178.53 | - |
Mar 09, 2024 | 174.39 | 177.88 | 170.93 | 171.33 | 171.33 | - |
Mar 08, 2024 | 171.85 | 177.35 | 170.24 | 174.39 | 174.39 | - |
Mar 07, 2024 | 167.02 | 182.62 | 164.40 | 171.85 | 171.85 | - |
Mar 06, 2024 | 178.55 | 185.09 | 159.60 | 167.02 | 167.02 | - |
Mar 05, 2024 | 49.09 | 178.87 | 49.09 | 178.55 | 178.55 | - |
Mar 04, 2024 | 117.55 | 118.12 | 49.10 | 49.09 | 49.09 | - |
Mar 03, 2024 | 117.77 | 118.44 | 113.11 | 117.55 | 117.55 | - |
Mar 02, 2024 | 115.47 | 117.95 | 115.36 | 117.77 | 117.77 | - |
Mar 01, 2024 | 116.43 | 119.91 | 113.55 | 115.47 | 115.47 | - |
Feb 29, 2024 | 109.94 | 116.42 | 101.70 | 116.43 | 116.43 | - |
Feb 28, 2024 | 108.25 | 110.65 | 103.42 | 109.94 | 109.94 | - |
Feb 27, 2024 | 103.14 | 108.73 | 101.93 | 108.25 | 108.25 | - |
Feb 26, 2024 | 102.44 | 106.71 | 102.05 | 103.14 | 103.14 | - |
Feb 25, 2024 | 102.12 | 103.59 | 101.77 | 102.44 | 102.44 | - |
Feb 24, 2024 | 103.17 | 103.74 | 101.97 | 102.12 | 102.12 | - |
Feb 23, 2024 | 102.31 | 103.64 | 101.06 | 103.17 | 103.17 | - |
Feb 22, 2024 | 104.52 | 104.52 | 100.88 | 102.31 | 102.31 | - |
Feb 21, 2024 | 101.91 | 104.99 | 100.43 | 104.52 | 104.52 | - |
Feb 20, 2024 | 100.64 | 102.35 | 100.58 | 101.91 | 101.91 | - |
Feb 19, 2024 | 64.98 | 100.64 | 64.98 | 100.64 | 100.64 | - |
Feb 18, 2024 | 105.82 | 105.82 | 64.98 | 64.98 | 64.98 | - |
Feb 17, 2024 | 106.17 | 106.56 | 101.33 | 105.82 | 105.82 | - |
Feb 16, 2024 | 105.59 | 106.55 | 100.05 | 106.17 | 106.17 | - |
Feb 15, 2024 | 56.45 | 105.85 | 56.40 | 105.59 | 105.59 | - |
Feb 14, 2024 | 106.14 | 106.80 | 56.50 | 56.45 | 56.45 | 6 |
Feb 13, 2024 | 101.89 | 106.23 | 101.04 | 106.14 | 106.14 | - |
Feb 12, 2024 | 101.96 | 102.95 | 101.79 | 101.89 | 101.89 | - |
Feb 11, 2024 | 64.98 | 102.39 | 64.98 | 101.96 | 101.96 | - |
Feb 10, 2024 | 64.86 | 64.92 | 64.80 | 64.98 | 64.98 | - |
Feb 09, 2024 | 56.06 | 100.90 | 56.06 | 64.86 | 64.86 | 9 |
Feb 08, 2024 | 98.61 | 99.20 | 56.06 | 56.06 | 56.06 | 3 |
Feb 07, 2024 | 98.36 | 99.57 | 97.86 | 98.61 | 98.61 | - |
Feb 06, 2024 | 97.41 | 99.16 | 96.46 | 98.36 | 98.36 | - |
Feb 05, 2024 | 64.93 | 98.33 | 64.93 | 97.41 | 97.41 | - |
Feb 04, 2024 | 99.27 | 99.95 | 64.93 | 64.93 | 64.93 | - |
Feb 03, 2024 | 96.98 | 100.11 | 96.91 | 99.27 | 99.27 | - |
Feb 02, 2024 | 96.03 | 96.94 | 94.77 | 96.98 | 96.98 | - |
Feb 01, 2024 | 64.48 | 97.20 | 64.58 | 96.03 | 96.03 | - |
Jan 31, 2024 | 93.14 | 97.54 | 64.45 | 64.48 | 64.48 | - |
Jan 30, 2024 | 92.15 | 93.27 | 90.92 | 93.14 | 93.14 | - |
Jan 29, 2024 | 91.95 | 93.18 | 90.91 | 92.15 | 92.15 | - |
Jan 28, 2024 | 55.97 | 92.24 | 55.97 | 91.95 | 91.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |