Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 114.00 | 114.00 | 101.50 | 104.37 | 104.37 | 729,300 |
Apr 30, 2024 | 104.10 | 104.35 | 102.54 | 102.68 | 102.68 | 308,700 |
Apr 29, 2024 | 103.89 | 105.33 | 103.89 | 104.65 | 104.65 | 257,300 |
Apr 26, 2024 | 103.88 | 105.17 | 103.47 | 103.83 | 103.83 | 205,600 |
Apr 25, 2024 | 104.71 | 105.87 | 102.35 | 103.61 | 103.61 | 216,200 |
Apr 24, 2024 | 105.01 | 106.40 | 104.70 | 105.67 | 105.67 | 225,200 |
Apr 23, 2024 | 104.30 | 106.41 | 104.30 | 105.81 | 105.81 | 203,800 |
Apr 22, 2024 | 104.17 | 105.31 | 103.07 | 103.89 | 103.89 | 269,500 |
Apr 19, 2024 | 102.04 | 103.19 | 101.84 | 103.04 | 103.04 | 208,600 |
Apr 18, 2024 | 101.40 | 102.61 | 100.92 | 101.81 | 101.81 | 250,900 |
Apr 17, 2024 | 102.53 | 104.27 | 101.22 | 101.22 | 101.22 | 138,600 |
Apr 16, 2024 | 101.09 | 102.61 | 100.51 | 101.61 | 101.61 | 248,500 |
Apr 15, 2024 | 104.55 | 104.95 | 100.94 | 101.76 | 101.76 | 275,100 |
Apr 12, 2024 | 105.36 | 106.20 | 103.41 | 104.16 | 104.16 | 228,000 |
Apr 11, 2024 | 106.27 | 107.07 | 104.16 | 106.17 | 106.17 | 366,100 |
Apr 10, 2024 | 108.80 | 108.80 | 105.77 | 106.06 | 106.06 | 349,300 |
Apr 09, 2024 | 109.40 | 110.57 | 108.74 | 110.37 | 110.37 | 221,000 |
Apr 08, 2024 | 108.90 | 109.03 | 108.01 | 108.92 | 108.92 | 119,100 |
Apr 05, 2024 | 106.33 | 108.32 | 106.33 | 108.12 | 108.12 | 168,000 |
Apr 04, 2024 | 107.00 | 108.38 | 106.32 | 106.69 | 106.69 | 223,000 |
Apr 03, 2024 | 106.89 | 108.14 | 106.80 | 106.92 | 106.92 | 283,800 |
Apr 02, 2024 | 107.75 | 107.75 | 106.18 | 107.29 | 107.29 | 244,200 |
Apr 01, 2024 | 110.00 | 110.00 | 108.32 | 108.68 | 108.68 | 297,400 |
Mar 28, 2024 | 111.02 | 111.82 | 108.84 | 109.93 | 109.93 | 279,300 |
Mar 27, 2024 | 109.95 | 111.19 | 109.80 | 111.17 | 111.17 | 200,500 |
Mar 26, 2024 | 109.68 | 110.14 | 108.42 | 109.12 | 109.12 | 174,500 |
Mar 25, 2024 | 108.51 | 109.00 | 108.08 | 108.79 | 108.79 | 137,200 |
Mar 22, 2024 | 109.73 | 110.83 | 108.12 | 108.68 | 108.68 | 162,100 |
Mar 21, 2024 | 109.20 | 110.71 | 108.60 | 110.00 | 110.00 | 241,500 |
Mar 20, 2024 | 108.30 | 108.66 | 106.93 | 108.63 | 108.63 | 260,000 |
Mar 19, 2024 | 106.26 | 108.39 | 106.26 | 107.87 | 107.87 | 255,500 |
Mar 18, 2024 | 107.92 | 108.56 | 106.89 | 106.91 | 106.91 | 298,100 |
Mar 15, 2024 | 108.07 | 109.56 | 106.85 | 107.89 | 107.89 | 587,300 |
Mar 14, 2024 | 106.43 | 108.99 | 105.93 | 108.93 | 108.93 | 375,000 |
Mar 13, 2024 | 108.98 | 109.74 | 106.22 | 106.44 | 106.44 | 385,000 |
Mar 12, 2024 | 111.85 | 112.25 | 108.39 | 109.46 | 109.46 | 261,800 |
Mar 11, 2024 | 111.47 | 113.79 | 111.47 | 111.85 | 111.85 | 252,400 |
Mar 08, 2024 | 112.31 | 113.13 | 111.49 | 111.57 | 111.57 | 239,000 |
Mar 07, 2024 | 111.98 | 112.60 | 110.56 | 112.19 | 112.19 | 364,000 |
Mar 06, 2024 | 109.99 | 111.37 | 109.34 | 111.20 | 111.20 | 230,400 |
Mar 05, 2024 | 109.02 | 109.88 | 107.68 | 108.76 | 108.76 | 224,800 |
Mar 04, 2024 | 109.14 | 110.32 | 107.87 | 109.66 | 109.66 | 317,400 |
Mar 01, 2024 | 109.45 | 109.54 | 108.39 | 108.80 | 108.80 | 172,500 |
Feb 29, 2024 | 109.73 | 109.79 | 108.10 | 109.44 | 109.44 | 327,600 |
Feb 28, 2024 | 108.11 | 109.65 | 107.75 | 109.01 | 109.01 | 308,700 |
Feb 27, 2024 | 108.00 | 108.70 | 107.39 | 108.47 | 108.47 | 214,800 |
Feb 26, 2024 | 107.44 | 109.12 | 107.44 | 107.45 | 107.45 | 177,000 |
Feb 23, 2024 | 107.85 | 108.66 | 107.44 | 108.08 | 108.08 | 173,800 |
Feb 22, 2024 | 107.17 | 108.29 | 106.16 | 107.17 | 107.17 | 221,600 |
Feb 21, 2024 | 107.52 | 107.84 | 105.02 | 106.39 | 106.39 | 206,000 |
Feb 20, 2024 | 107.27 | 107.84 | 105.98 | 107.74 | 107.74 | 248,200 |
Feb 16, 2024 | 109.92 | 110.68 | 108.09 | 108.43 | 108.43 | 215,900 |
Feb 15, 2024 | 110.08 | 111.20 | 109.56 | 110.44 | 110.44 | 290,900 |
Feb 14, 2024 | 106.22 | 109.75 | 105.86 | 109.63 | 109.63 | 484,100 |
Feb 13, 2024 | 105.26 | 106.84 | 103.92 | 104.95 | 104.95 | 307,600 |
Feb 12, 2024 | 103.58 | 107.58 | 103.58 | 107.36 | 107.36 | 521,100 |
Feb 09, 2024 | 101.40 | 104.02 | 101.10 | 103.90 | 103.90 | 480,600 |
Feb 08, 2024 | 102.92 | 103.77 | 100.50 | 101.09 | 101.09 | 588,500 |
Feb 07, 2024 | 105.53 | 106.45 | 100.28 | 103.54 | 103.54 | 766,700 |
Feb 06, 2024 | 101.95 | 103.62 | 101.88 | 102.94 | 102.94 | 369,600 |
Feb 05, 2024 | 101.94 | 102.98 | 101.14 | 102.23 | 102.23 | 227,500 |
Feb 02, 2024 | 103.51 | 103.51 | 102.27 | 103.02 | 103.02 | 208,600 |
Feb 01, 2024 | 102.81 | 104.37 | 101.00 | 104.20 | 104.20 | 408,500 |
Jan 31, 2024 | 100.77 | 101.78 | 99.43 | 99.65 | 99.65 | 225,000 |
Jan 30, 2024 | 100.54 | 101.35 | 99.90 | 100.96 | 100.96 | 250,500 |
Jan 29, 2024 | 99.55 | 101.35 | 99.18 | 101.24 | 101.24 | 143,800 |
Jan 26, 2024 | 99.33 | 100.14 | 98.44 | 99.41 | 99.41 | 323,800 |
Jan 25, 2024 | 99.01 | 99.55 | 97.75 | 99.08 | 99.08 | 326,700 |
Jan 24, 2024 | 100.86 | 100.86 | 97.42 | 97.87 | 97.87 | 527,200 |
Jan 23, 2024 | 102.23 | 102.23 | 99.83 | 100.44 | 100.44 | 165,800 |
Jan 22, 2024 | 100.65 | 101.35 | 99.50 | 101.16 | 101.16 | 214,800 |
Jan 19, 2024 | 99.10 | 99.72 | 97.95 | 99.69 | 99.69 | 171,800 |
Jan 18, 2024 | 98.74 | 98.98 | 97.31 | 98.76 | 98.76 | 144,600 |
Jan 17, 2024 | 97.57 | 98.54 | 97.32 | 97.96 | 97.96 | 160,300 |
Jan 16, 2024 | 98.51 | 99.56 | 97.92 | 99.10 | 99.10 | 257,800 |
Jan 12, 2024 | 100.59 | 100.59 | 98.94 | 99.50 | 99.50 | 121,900 |
Jan 11, 2024 | 98.59 | 99.25 | 97.39 | 99.16 | 99.16 | 206,800 |
Jan 10, 2024 | 99.26 | 99.92 | 98.22 | 99.00 | 99.00 | 125,600 |
Jan 09, 2024 | 99.08 | 100.27 | 97.93 | 99.23 | 99.23 | 177,200 |
Jan 08, 2024 | 98.62 | 100.41 | 98.62 | 100.24 | 100.24 | 173,600 |
Jan 05, 2024 | 96.71 | 98.67 | 96.71 | 98.23 | 98.23 | 246,800 |
Jan 04, 2024 | 96.75 | 97.43 | 96.05 | 97.27 | 97.27 | 346,500 |
Jan 03, 2024 | 99.26 | 99.90 | 96.21 | 96.73 | 96.73 | 382,300 |
Jan 02, 2024 | 101.04 | 101.25 | 100.09 | 100.59 | 100.59 | 296,300 |
Dec 29, 2023 | 102.20 | 102.49 | 101.28 | 101.49 | 101.49 | 176,200 |
Dec 28, 2023 | 102.78 | 103.39 | 102.19 | 102.53 | 102.53 | 148,000 |
Dec 27, 2023 | 103.00 | 103.60 | 101.91 | 103.09 | 103.09 | 168,000 |
Dec 26, 2023 | 102.44 | 102.95 | 101.74 | 102.84 | 102.84 | 229,300 |
Dec 22, 2023 | 102.60 | 103.02 | 100.93 | 101.97 | 101.97 | 319,000 |
Dec 21, 2023 | 101.26 | 102.61 | 100.98 | 102.25 | 102.25 | 333,900 |
Dec 20, 2023 | 99.94 | 102.18 | 99.94 | 100.52 | 100.52 | 633,200 |
Dec 19, 2023 | 95.70 | 100.42 | 95.08 | 100.18 | 100.18 | 629,100 |
Dec 18, 2023 | 94.94 | 95.91 | 94.23 | 95.58 | 95.58 | 420,500 |
Dec 15, 2023 | 94.00 | 95.25 | 93.21 | 94.95 | 94.95 | 1,167,900 |
Dec 14, 2023 | 94.50 | 95.46 | 92.29 | 94.20 | 94.20 | 511,000 |
Dec 13, 2023 | 91.60 | 93.94 | 90.92 | 93.93 | 93.93 | 487,900 |
Dec 12, 2023 | 91.96 | 92.04 | 91.39 | 91.66 | 91.66 | 279,100 |
Dec 11, 2023 | 90.41 | 92.08 | 90.41 | 91.63 | 91.63 | 372,400 |
Dec 08, 2023 | 89.73 | 90.94 | 89.46 | 90.82 | 90.82 | 483,900 |
Dec 07, 2023 | 89.85 | 90.61 | 89.30 | 89.93 | 89.93 | 247,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |