Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.80 | 132,951 |
May 16, 2024 | 103.90 | 103.90 | 102.80 | 102.80 | 102.80 | 136,802 |
May 15, 2024 | 104.80 | 105.10 | 103.50 | 104.10 | 104.10 | 116,003 |
May 14, 2024 | 103.80 | 104.50 | 103.20 | 104.50 | 104.50 | 145,085 |
May 13, 2024 | 102.50 | 103.80 | 102.30 | 103.60 | 103.60 | 128,391 |
May 10, 2024 | 102.50 | 103.20 | 102.10 | 102.40 | 102.40 | 184,049 |
May 09, 2024 | 102.40 | 103.30 | 102.30 | 102.40 | 102.40 | 176,810 |
May 08, 2024 | 102.50 | 102.70 | 100.90 | 102.70 | 102.70 | 203,447 |
May 07, 2024 | 104.00 | 104.00 | 100.40 | 102.10 | 102.10 | 224,207 |
May 06, 2024 | 104.00 | 104.00 | 103.10 | 103.40 | 103.40 | 80,730 |
May 03, 2024 | 103.00 | 103.60 | 102.40 | 103.60 | 103.60 | 133,451 |
May 02, 2024 | 102.80 | 103.20 | 100.70 | 102.60 | 102.60 | 202,272 |
Apr 30, 2024 | 105.10 | 105.30 | 102.00 | 102.70 | 102.70 | 324,142 |
Apr 29, 2024 | 102.70 | 106.00 | 102.70 | 105.10 | 105.10 | 295,006 |
Apr 26, 2024 | 101.10 | 101.80 | 100.30 | 101.10 | 101.10 | 120,477 |
Apr 25, 2024 | 101.30 | 101.90 | 99.95 | 100.10 | 100.10 | 154,153 |
Apr 24, 2024 | 102.40 | 102.70 | 101.00 | 101.20 | 101.20 | 136,736 |
Apr 23, 2024 | 101.20 | 102.60 | 101.10 | 102.10 | 102.10 | 118,178 |
Apr 22, 2024 | 101.30 | 101.70 | 99.90 | 100.70 | 100.70 | 143,756 |
Apr 19, 2024 | 101.00 | 101.40 | 99.05 | 100.70 | 100.70 | 250,251 |
Apr 18, 2024 | 101.50 | 102.60 | 101.10 | 101.50 | 101.50 | 226,963 |
Apr 17, 2024 | 100.80 | 103.30 | 100.40 | 100.80 | 100.80 | 223,289 |
Apr 16, 2024 | 99.50 | 101.20 | 98.50 | 100.70 | 100.70 | 144,034 |
Apr 15, 2024 | 100.50 | 102.00 | 99.90 | 101.00 | 101.00 | 162,814 |
Apr 12, 2024 | 100.10 | 101.90 | 99.85 | 100.50 | 100.50 | 196,382 |
Apr 11, 2024 | 98.85 | 99.90 | 98.25 | 99.40 | 99.40 | 131,588 |
Apr 10, 2024 | 98.90 | 100.20 | 98.30 | 99.20 | 99.20 | 99,068 |
Apr 09, 2024 | 99.25 | 99.50 | 98.65 | 98.80 | 98.80 | 155,886 |
Apr 08, 2024 | 100.70 | 100.80 | 99.90 | 100.00 | 100.00 | 78,100 |
Apr 05, 2024 | 99.75 | 100.60 | 98.85 | 100.60 | 100.60 | 146,050 |
Apr 04, 2024 | 100.20 | 101.30 | 100.00 | 101.10 | 101.10 | 141,697 |
Apr 03, 2024 | 101.60 | 101.60 | 99.50 | 100.00 | 100.00 | 124,589 |
Apr 02, 2024 | 103.20 | 103.80 | 101.10 | 101.60 | 101.60 | 141,024 |
Mar 28, 2024 | 103.00 | 103.20 | 102.45 | 103.05 | 103.05 | 154,591 |
Mar 27, 2024 | 102.80 | 103.60 | 102.80 | 103.05 | 103.05 | 71,160 |
Mar 26, 2024 | 104.20 | 104.45 | 102.25 | 102.85 | 102.85 | 131,534 |
Mar 25, 2024 | 103.70 | 104.45 | 103.15 | 104.15 | 104.15 | 82,706 |
Mar 22, 2024 | 103.40 | 103.95 | 102.80 | 103.60 | 103.60 | 74,519 |
Mar 21, 2024 | 104.95 | 105.15 | 102.95 | 103.70 | 103.70 | 93,069 |
Mar 20, 2024 | 103.05 | 103.80 | 102.55 | 103.40 | 103.40 | 82,969 |
Mar 19, 2024 | 101.65 | 103.10 | 101.65 | 102.90 | 102.90 | 143,058 |
Mar 18, 2024 | 101.65 | 102.10 | 101.05 | 101.95 | 101.95 | 90,411 |
Mar 15, 2024 | 101.80 | 102.20 | 101.55 | 101.55 | 101.55 | 440,277 |
Mar 14, 2024 | 102.05 | 102.50 | 101.35 | 101.75 | 101.75 | 125,228 |
Mar 13, 2024 | 102.10 | 102.65 | 101.65 | 101.90 | 101.90 | 127,928 |
Mar 12, 2024 | 101.65 | 102.20 | 101.10 | 101.95 | 101.95 | 110,171 |
Mar 11, 2024 | 100.95 | 101.35 | 100.50 | 101.20 | 101.20 | 101,489 |
Mar 08, 2024 | 100.40 | 101.70 | 100.20 | 101.40 | 101.40 | 70,763 |
Mar 07, 2024 | 99.58 | 100.50 | 99.44 | 100.30 | 100.30 | 93,138 |
Mar 06, 2024 | 100.10 | 100.45 | 99.72 | 100.00 | 100.00 | 104,951 |
Mar 05, 2024 | 99.94 | 100.50 | 99.14 | 100.50 | 100.50 | 124,340 |
Mar 04, 2024 | 100.70 | 100.70 | 99.60 | 100.20 | 100.20 | 82,879 |
Mar 01, 2024 | 100.15 | 100.80 | 99.94 | 100.70 | 100.70 | 86,305 |
Feb 29, 2024 | 100.65 | 101.10 | 99.80 | 99.80 | 99.80 | 426,753 |
Feb 28, 2024 | 101.05 | 101.30 | 100.20 | 101.05 | 101.05 | 87,749 |
Feb 27, 2024 | 100.55 | 101.15 | 100.40 | 100.65 | 100.65 | 108,071 |
Feb 26, 2024 | 101.10 | 101.75 | 100.80 | 100.90 | 100.90 | 88,493 |
Feb 23, 2024 | 100.25 | 101.10 | 100.15 | 101.10 | 101.10 | 86,797 |
Feb 22, 2024 | 98.66 | 100.20 | 98.66 | 100.20 | 100.20 | 150,527 |
Feb 21, 2024 | 97.78 | 98.22 | 97.00 | 98.22 | 98.22 | 118,274 |
Feb 20, 2024 | 98.68 | 98.68 | 97.36 | 97.52 | 97.52 | 127,196 |
Feb 19, 2024 | 98.00 | 98.66 | 97.86 | 98.64 | 98.64 | 71,078 |
Feb 16, 2024 | 98.00 | 99.08 | 97.98 | 98.36 | 98.36 | 152,001 |
Feb 15, 2024 | 96.36 | 97.98 | 96.36 | 97.68 | 97.68 | 166,340 |
Feb 14, 2024 | 95.58 | 96.40 | 95.46 | 96.18 | 96.18 | 92,131 |
Feb 13, 2024 | 96.56 | 96.88 | 95.12 | 95.56 | 95.56 | 115,426 |
Feb 12, 2024 | 95.00 | 96.18 | 95.00 | 95.94 | 95.94 | 146,332 |
Feb 09, 2024 | 94.62 | 95.38 | 94.20 | 95.00 | 95.00 | 108,839 |
Feb 08, 2024 | 93.00 | 94.76 | 93.00 | 94.36 | 94.36 | 104,280 |
Feb 07, 2024 | 93.06 | 94.72 | 93.00 | 94.14 | 94.14 | 154,576 |
Feb 06, 2024 | 93.04 | 93.20 | 92.52 | 92.82 | 92.82 | 132,135 |
Feb 05, 2024 | 92.86 | 93.40 | 92.12 | 92.60 | 92.60 | 126,360 |
Feb 02, 2024 | 92.64 | 93.94 | 91.94 | 92.70 | 92.70 | 154,125 |
Feb 01, 2024 | 90.32 | 91.98 | 89.26 | 91.86 | 91.86 | 189,985 |
Jan 31, 2024 | 88.32 | 90.32 | 88.32 | 89.86 | 89.86 | 251,941 |
Jan 30, 2024 | 86.66 | 87.96 | 86.32 | 87.96 | 87.96 | 114,520 |
Jan 29, 2024 | 87.26 | 87.26 | 86.04 | 86.38 | 86.38 | 95,723 |
Jan 26, 2024 | 86.00 | 87.02 | 86.00 | 86.54 | 86.54 | 137,010 |
Jan 25, 2024 | 87.00 | 87.04 | 85.78 | 86.28 | 86.28 | 136,155 |
Jan 24, 2024 | 87.20 | 87.68 | 86.70 | 87.26 | 87.26 | 104,196 |
Jan 23, 2024 | 89.24 | 89.30 | 86.84 | 87.24 | 87.24 | 135,717 |
Jan 22, 2024 | 90.00 | 90.28 | 89.18 | 89.18 | 89.18 | 98,709 |
Jan 19, 2024 | 89.50 | 89.62 | 88.92 | 88.92 | 88.92 | 80,024 |
Jan 18, 2024 | 88.90 | 89.48 | 88.46 | 88.94 | 88.94 | 73,913 |
Jan 17, 2024 | 87.84 | 88.32 | 87.22 | 88.32 | 88.32 | 88,797 |
Jan 16, 2024 | 89.10 | 89.10 | 87.30 | 88.40 | 88.40 | 148,308 |
Jan 15, 2024 | 89.88 | 90.08 | 89.72 | 89.82 | 89.82 | 55,519 |
Jan 12, 2024 | 89.70 | 90.32 | 89.40 | 90.26 | 90.26 | 88,232 |
Jan 11, 2024 | 90.10 | 90.74 | 89.44 | 89.66 | 89.66 | 158,548 |
Jan 10, 2024 | 89.06 | 89.52 | 88.76 | 89.40 | 89.40 | 110,398 |
Jan 09, 2024 | 90.30 | 90.30 | 88.94 | 89.30 | 89.30 | 114,807 |
Jan 08, 2024 | 88.78 | 90.50 | 88.48 | 90.26 | 90.26 | 97,845 |
Jan 05, 2024 | 88.94 | 89.58 | 88.34 | 89.56 | 89.56 | 87,225 |
Jan 04, 2024 | 89.36 | 89.84 | 88.90 | 89.72 | 89.72 | 81,092 |
Jan 03, 2024 | 90.46 | 90.70 | 88.44 | 89.30 | 89.30 | 142,731 |
Jan 02, 2024 | 90.66 | 91.14 | 89.92 | 90.54 | 90.54 | 100,732 |
Dec 29, 2023 | 90.56 | 90.74 | 90.14 | 90.50 | 90.50 | 112,815 |
Dec 28, 2023 | 90.98 | 91.04 | 90.08 | 90.32 | 90.32 | 82,120 |
Dec 27, 2023 | 90.50 | 90.68 | 89.90 | 90.64 | 90.64 | 138,609 |
Dec 22, 2023 | 91.60 | 91.60 | 90.64 | 90.86 | 90.86 | 119,175 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |