Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 108.46 | 110.47 | 107.69 | 109.58 | 109.58 | 737,273 |
May 02, 2024 | 105.84 | 108.21 | 104.44 | 107.08 | 107.08 | 456,500 |
May 01, 2024 | 106.04 | 108.24 | 104.87 | 105.69 | 105.69 | 455,900 |
Apr 30, 2024 | 107.23 | 107.60 | 105.59 | 106.07 | 106.07 | 365,500 |
Apr 29, 2024 | 106.86 | 108.02 | 105.63 | 107.75 | 107.75 | 466,000 |
Apr 26, 2024 | 104.73 | 107.87 | 104.02 | 106.36 | 106.36 | 348,700 |
Apr 25, 2024 | 103.69 | 105.61 | 102.99 | 104.98 | 104.98 | 594,000 |
Apr 24, 2024 | 104.69 | 105.77 | 103.57 | 104.60 | 104.60 | 414,300 |
Apr 23, 2024 | 105.06 | 106.59 | 104.79 | 105.24 | 105.24 | 373,500 |
Apr 22, 2024 | 105.11 | 105.53 | 103.93 | 104.75 | 104.75 | 326,000 |
Apr 19, 2024 | 104.30 | 106.23 | 103.51 | 104.69 | 104.69 | 692,800 |
Apr 18, 2024 | 105.10 | 105.40 | 103.54 | 103.84 | 103.84 | 310,200 |
Apr 17, 2024 | 106.55 | 106.55 | 104.77 | 105.15 | 105.15 | 295,900 |
Apr 16, 2024 | 105.15 | 105.73 | 104.57 | 105.64 | 105.64 | 339,500 |
Apr 15, 2024 | 109.87 | 110.67 | 105.60 | 105.69 | 105.69 | 366,100 |
Apr 12, 2024 | 111.98 | 112.65 | 108.13 | 108.59 | 108.59 | 860,800 |
Apr 11, 2024 | 114.57 | 114.57 | 112.37 | 112.50 | 112.50 | 477,600 |
Apr 10, 2024 | 112.58 | 114.63 | 112.18 | 112.75 | 112.75 | 523,400 |
Apr 09, 2024 | 116.07 | 116.28 | 113.59 | 114.67 | 114.67 | 318,700 |
Apr 08, 2024 | 116.09 | 117.76 | 115.19 | 116.15 | 116.15 | 553,300 |
Apr 05, 2024 | 112.14 | 116.62 | 111.23 | 116.02 | 116.02 | 536,000 |
Apr 04, 2024 | 112.21 | 113.35 | 111.05 | 111.57 | 111.57 | 456,800 |
Apr 03, 2024 | 114.73 | 115.63 | 110.94 | 111.47 | 111.47 | 484,300 |
Apr 02, 2024 | 114.99 | 115.72 | 112.80 | 115.46 | 115.46 | 433,600 |
Apr 01, 2024 | 116.38 | 116.93 | 114.14 | 115.85 | 115.85 | 577,200 |
Mar 28, 2024 | 116.34 | 116.76 | 115.11 | 115.86 | 115.86 | 432,900 |
Mar 27, 2024 | 115.11 | 116.18 | 114.67 | 115.71 | 115.71 | 298,100 |
Mar 26, 2024 | 115.02 | 116.11 | 113.71 | 114.46 | 114.46 | 489,800 |
Mar 25, 2024 | 115.06 | 116.96 | 114.15 | 114.60 | 114.60 | 498,700 |
Mar 22, 2024 | 114.20 | 115.27 | 111.94 | 115.05 | 115.05 | 808,400 |
Mar 21, 2024 | 112.16 | 115.01 | 110.98 | 114.32 | 114.32 | 654,300 |
Mar 20, 2024 | 109.36 | 111.15 | 107.97 | 111.14 | 111.14 | 606,200 |
Mar 19, 2024 | 107.77 | 109.87 | 107.45 | 109.03 | 109.03 | 303,600 |
Mar 18, 2024 | 109.50 | 110.21 | 107.60 | 108.41 | 108.41 | 321,600 |
Mar 15, 2024 | 108.53 | 110.05 | 108.18 | 109.54 | 109.54 | 724,900 |
Mar 14, 2024 | 111.58 | 111.58 | 107.18 | 109.31 | 109.31 | 423,300 |
Mar 13, 2024 | 110.42 | 112.49 | 110.14 | 111.27 | 111.27 | 464,200 |
Mar 12, 2024 | 107.38 | 110.35 | 106.87 | 109.95 | 109.95 | 530,100 |
Mar 11, 2024 | 111.34 | 111.80 | 107.73 | 107.89 | 107.89 | 670,000 |
Mar 08, 2024 | 108.68 | 110.18 | 106.61 | 108.21 | 108.21 | 548,200 |
Mar 07, 2024 | 109.91 | 110.00 | 107.72 | 108.54 | 108.54 | 476,800 |
Mar 06, 2024 | 110.86 | 111.90 | 108.68 | 109.04 | 109.04 | 480,400 |
Mar 05, 2024 | 111.92 | 113.07 | 109.53 | 111.22 | 111.22 | 413,700 |
Mar 04, 2024 | 111.02 | 112.96 | 110.18 | 112.49 | 112.49 | 710,600 |
Mar 01, 2024 | 113.31 | 113.88 | 108.47 | 110.80 | 110.80 | 769,300 |
Feb 29, 2024 | 111.12 | 114.31 | 109.58 | 113.03 | 113.03 | 1,841,500 |
Feb 28, 2024 | 108.82 | 110.90 | 107.00 | 109.53 | 109.53 | 1,064,600 |
Feb 27, 2024 | 111.52 | 111.57 | 104.85 | 108.28 | 108.28 | 2,672,800 |
Feb 26, 2024 | 108.47 | 112.00 | 103.22 | 110.12 | 110.12 | 3,402,500 |
Feb 23, 2024 | 90.29 | 93.13 | 90.07 | 92.01 | 92.01 | 1,256,100 |
Feb 22, 2024 | 89.87 | 90.59 | 89.15 | 90.29 | 90.29 | 478,300 |
Feb 21, 2024 | 89.72 | 89.99 | 87.87 | 89.26 | 89.26 | 436,600 |
Feb 20, 2024 | 88.80 | 90.47 | 88.15 | 90.00 | 90.00 | 410,200 |
Feb 16, 2024 | 89.00 | 90.11 | 85.50 | 89.62 | 89.62 | 342,900 |
Feb 15, 2024 | 89.47 | 90.67 | 88.17 | 90.20 | 90.20 | 532,300 |
Feb 14, 2024 | 88.50 | 88.99 | 85.58 | 88.89 | 88.89 | 513,900 |
Feb 13, 2024 | 86.08 | 88.05 | 84.02 | 87.53 | 87.53 | 394,500 |
Feb 12, 2024 | 87.48 | 89.90 | 87.48 | 88.60 | 88.60 | 378,700 |
Feb 09, 2024 | 87.57 | 88.94 | 86.07 | 87.37 | 87.37 | 363,100 |
Feb 08, 2024 | 88.57 | 89.51 | 87.45 | 87.61 | 87.61 | 416,700 |
Feb 07, 2024 | 88.50 | 89.87 | 87.13 | 88.38 | 88.38 | 786,600 |
Feb 06, 2024 | 88.00 | 89.17 | 87.54 | 88.41 | 88.41 | 380,500 |
Feb 05, 2024 | 88.33 | 88.33 | 86.44 | 87.99 | 87.99 | 311,600 |
Feb 02, 2024 | 86.85 | 88.97 | 86.00 | 88.50 | 88.50 | 477,500 |
Feb 01, 2024 | 86.18 | 87.66 | 85.51 | 87.23 | 87.23 | 488,700 |
Jan 31, 2024 | 88.36 | 88.36 | 86.04 | 86.10 | 86.10 | 423,800 |
Jan 30, 2024 | 87.82 | 88.81 | 86.99 | 88.29 | 88.29 | 329,900 |
Jan 29, 2024 | 88.50 | 89.32 | 86.83 | 88.04 | 88.04 | 460,900 |
Jan 26, 2024 | 88.01 | 88.50 | 87.64 | 88.15 | 88.15 | 342,100 |
Jan 25, 2024 | 89.00 | 89.00 | 87.51 | 87.99 | 87.99 | 434,600 |
Jan 24, 2024 | 88.11 | 89.47 | 87.50 | 88.09 | 88.09 | 441,600 |
Jan 23, 2024 | 88.22 | 89.00 | 87.55 | 88.06 | 88.06 | 387,000 |
Jan 22, 2024 | 87.06 | 88.30 | 86.41 | 87.40 | 87.40 | 400,700 |
Jan 19, 2024 | 85.75 | 86.84 | 84.69 | 86.84 | 86.84 | 485,600 |
Jan 18, 2024 | 85.77 | 86.45 | 83.77 | 85.23 | 85.23 | 482,700 |
Jan 17, 2024 | 84.79 | 85.55 | 84.00 | 85.37 | 85.37 | 349,300 |
Jan 16, 2024 | 85.33 | 85.65 | 84.53 | 85.60 | 85.60 | 357,100 |
Jan 12, 2024 | 84.95 | 86.45 | 84.23 | 85.35 | 85.35 | 630,000 |
Jan 11, 2024 | 84.81 | 85.43 | 82.89 | 84.95 | 84.95 | 589,300 |
Jan 10, 2024 | 85.09 | 87.09 | 84.57 | 85.25 | 85.25 | 854,200 |
Jan 09, 2024 | 82.21 | 86.42 | 82.21 | 84.01 | 84.01 | 739,700 |
Jan 08, 2024 | 84.00 | 84.26 | 82.76 | 83.12 | 83.12 | 809,600 |
Jan 05, 2024 | 83.41 | 85.26 | 82.70 | 84.47 | 84.47 | 513,300 |
Jan 04, 2024 | 82.70 | 84.25 | 82.16 | 83.82 | 83.82 | 698,900 |
Jan 03, 2024 | 86.96 | 87.21 | 82.66 | 83.50 | 83.50 | 1,141,300 |
Jan 02, 2024 | 85.88 | 89.06 | 84.14 | 87.48 | 87.48 | 1,293,000 |
Dec 29, 2023 | 87.00 | 88.00 | 86.41 | 86.76 | 86.76 | 308,400 |
Dec 28, 2023 | 87.53 | 88.57 | 86.74 | 87.47 | 87.47 | 358,500 |
Dec 27, 2023 | 86.38 | 88.85 | 86.06 | 87.68 | 87.68 | 622,500 |
Dec 26, 2023 | 85.53 | 86.89 | 85.08 | 85.96 | 85.96 | 262,800 |
Dec 22, 2023 | 85.31 | 86.57 | 84.90 | 85.28 | 85.28 | 616,400 |
Dec 21, 2023 | 84.46 | 85.63 | 83.34 | 85.03 | 85.03 | 276,700 |
Dec 20, 2023 | 85.21 | 86.17 | 83.71 | 83.77 | 83.77 | 324,300 |
Dec 19, 2023 | 84.18 | 86.04 | 83.62 | 85.59 | 85.59 | 451,000 |
Dec 18, 2023 | 85.00 | 85.65 | 83.69 | 84.45 | 84.45 | 479,200 |
Dec 15, 2023 | 84.28 | 84.81 | 83.11 | 84.45 | 84.45 | 698,600 |
Dec 14, 2023 | 84.59 | 86.48 | 83.98 | 84.27 | 84.27 | 898,000 |
Dec 13, 2023 | 79.50 | 84.40 | 79.50 | 83.85 | 83.85 | 830,900 |
Dec 12, 2023 | 77.90 | 79.38 | 77.39 | 79.35 | 79.35 | 633,100 |
Dec 11, 2023 | 76.21 | 78.70 | 75.81 | 77.26 | 77.26 | 581,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |