Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | 88,133 |
May 02, 2024 | 158.00 | 158.70 | 154.00 | 155.00 | 155.00 | 395,416 |
May 01, 2024 | 156.00 | 158.00 | 154.00 | 155.00 | 155.00 | 111,931 |
Apr 30, 2024 | 154.00 | 157.00 | 153.90 | 157.00 | 157.00 | 133,349 |
Apr 29, 2024 | 152.00 | 155.00 | 151.90 | 154.00 | 154.00 | 179,594 |
Apr 26, 2024 | 142.00 | 152.00 | 142.00 | 152.00 | 152.00 | 254,039 |
Apr 25, 2024 | 143.00 | 146.00 | 142.00 | 146.00 | 146.00 | 137,803 |
Apr 24, 2024 | 140.00 | 143.00 | 139.00 | 141.00 | 141.00 | 258,455 |
Apr 23, 2024 | 140.00 | 140.50 | 138.00 | 140.00 | 140.00 | 245,421 |
Apr 22, 2024 | 140.00 | 143.14 | 138.00 | 140.50 | 140.50 | 286,356 |
Apr 19, 2024 | 139.00 | 142.00 | 138.00 | 140.50 | 140.50 | 254,499 |
Apr 18, 2024 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 182,792 |
Apr 17, 2024 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 100,113 |
Apr 16, 2024 | 136.00 | 138.00 | 135.90 | 137.00 | 137.00 | 148,714 |
Apr 15, 2024 | 134.00 | 137.30 | 134.00 | 137.50 | 137.50 | 193,633 |
Apr 12, 2024 | 125.00 | 135.00 | 125.00 | 135.00 | 135.00 | 385,136 |
Apr 11, 2024 | 127.00 | 128.95 | 124.05 | 127.00 | 127.00 | 40,949 |
Apr 10, 2024 | 122.00 | 129.00 | 119.50 | 129.00 | 129.00 | 181,753 |
Apr 09, 2024 | 119.00 | 123.00 | 118.62 | 123.00 | 123.00 | 220,075 |
Apr 08, 2024 | 115.00 | 118.00 | 115.00 | 118.50 | 118.50 | 84,627 |
Apr 05, 2024 | 117.00 | 118.80 | 113.00 | 114.00 | 114.00 | 170,347 |
Apr 04, 2024 | 117.00 | 117.03 | 116.03 | 117.50 | 117.50 | 59,239 |
Apr 03, 2024 | 117.00 | 119.00 | 116.13 | 118.00 | 118.00 | 57,758 |
Apr 02, 2024 | 115.00 | 119.05 | 112.04 | 117.00 | 117.00 | 115,032 |
Mar 28, 2024 | 113.00 | 115.00 | 112.63 | 113.25 | 113.25 | 227,508 |
Mar 27, 2024 | 113.00 | 114.10 | 112.00 | 113.25 | 113.25 | 44,505 |
Mar 26, 2024 | 113.50 | 115.00 | 113.06 | 113.25 | 113.25 | 3,434 |
Mar 25, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 115.00 | 98,532 |
Mar 22, 2024 | 112.00 | 115.00 | 112.00 | 113.50 | 113.50 | 6,403 |
Mar 21, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 67,870 |
Mar 20, 2024 | 114.00 | 115.00 | 113.15 | 114.50 | 114.50 | 151,433 |
Mar 19, 2024 | 113.00 | 115.00 | 112.65 | 114.25 | 114.25 | 131,706 |
Mar 18, 2024 | 112.50 | 112.50 | 107.50 | 111.25 | 111.25 | 107,987 |
Mar 15, 2024 | 108.00 | 112.15 | 106.50 | 109.25 | 109.25 | 125,764 |
Mar 14, 2024 | 107.00 | 107.00 | 105.39 | 106.75 | 106.75 | 43,490 |
Mar 13, 2024 | 105.50 | 106.00 | 102.00 | 106.25 | 106.25 | 82,504 |
Mar 12, 2024 | 103.50 | 105.45 | 102.50 | 103.75 | 103.75 | 80,249 |
Mar 11, 2024 | 106.00 | 107.75 | 103.50 | 104.25 | 104.25 | 224,897 |
Mar 08, 2024 | 99.00 | 104.00 | 99.00 | 103.75 | 103.75 | 226,353 |
Mar 07, 2024 | 96.00 | 100.58 | 96.00 | 98.75 | 98.75 | 47,170 |
Mar 06, 2024 | 98.00 | 99.00 | 98.00 | 98.50 | 98.50 | 33,726 |
Mar 05, 2024 | 98.00 | 100.50 | 98.00 | 99.25 | 99.25 | 53,201 |
Mar 04, 2024 | 98.00 | 98.30 | 96.54 | 99.25 | 99.25 | 23,132 |
Mar 01, 2024 | 97.20 | 97.42 | 96.72 | 98.75 | 98.75 | 40,086 |
Feb 29, 2024 | 97.00 | 97.60 | 97.00 | 98.75 | 98.75 | 57,208 |
Feb 28, 2024 | 98.00 | 100.50 | 96.46 | 99.25 | 99.25 | 16,412 |
Feb 27, 2024 | 98.20 | 101.00 | 96.42 | 98.00 | 98.00 | 29,322 |
Feb 26, 2024 | 98.00 | 100.50 | 98.00 | 99.45 | 99.45 | 105,174 |
Feb 23, 2024 | 97.80 | 97.80 | 96.00 | 96.00 | 96.00 | 32,225 |
Feb 22, 2024 | 97.00 | 98.80 | 95.56 | 97.00 | 97.00 | 48,437 |
Feb 21, 2024 | 97.00 | 98.17 | 97.00 | 97.90 | 97.90 | 7,766 |
Feb 20, 2024 | 97.00 | 98.00 | 97.00 | 97.90 | 97.90 | 9,694 |
Feb 19, 2024 | 97.00 | 97.40 | 95.20 | 97.40 | 97.40 | 39,479 |
Feb 16, 2024 | 97.20 | 97.34 | 97.20 | 98.50 | 98.50 | 5,739 |
Feb 15, 2024 | 98.00 | 99.80 | 95.66 | 96.60 | 96.60 | 118,761 |
Feb 14, 2024 | 97.00 | 97.50 | 97.00 | 97.50 | 97.50 | 25,051 |
Feb 13, 2024 | 99.80 | 99.80 | 97.06 | 98.50 | 98.50 | 2,857 |
Feb 12, 2024 | 97.00 | 98.60 | 97.00 | 98.50 | 98.50 | 21,998 |
Feb 09, 2024 | 98.00 | 98.25 | 97.09 | 98.50 | 98.50 | 56,056 |
Feb 08, 2024 | 100.00 | 100.00 | 98.03 | 99.00 | 99.00 | 4,093 |
Feb 07, 2024 | 98.64 | 98.64 | 96.20 | 98.10 | 98.10 | 4,395 |
Feb 06, 2024 | 95.00 | 100.00 | 95.00 | 98.10 | 98.10 | 77,890 |
Feb 05, 2024 | 97.00 | 97.30 | 97.00 | 96.90 | 96.90 | 37,608 |
Feb 02, 2024 | 96.20 | 99.00 | 96.00 | 99.00 | 99.00 | 24,852 |
Feb 01, 2024 | 97.00 | 99.80 | 96.20 | 98.00 | 98.00 | 64,001 |
Jan 31, 2024 | 98.00 | 98.70 | 96.00 | 97.50 | 97.50 | 65,315 |
Jan 30, 2024 | 101.50 | 101.50 | 97.39 | 98.30 | 98.30 | 717 |
Jan 29, 2024 | 97.00 | 100.00 | 97.00 | 98.60 | 98.60 | 61,019 |
Jan 26, 2024 | 100.00 | 102.00 | 98.00 | 98.60 | 98.60 | 155,814 |
Jan 25, 2024 | 98.00 | 102.00 | 97.00 | 98.50 | 98.50 | 135,159 |
Jan 24, 2024 | 98.62 | 98.62 | 95.20 | 97.00 | 97.00 | 18,918 |
Jan 23, 2024 | 95.00 | 99.00 | 94.17 | 98.10 | 98.10 | 72,131 |
Jan 22, 2024 | 96.80 | 97.80 | 94.17 | 95.90 | 95.90 | 30,435 |
Jan 19, 2024 | 95.60 | 96.93 | 95.60 | 94.90 | 94.90 | 74,515 |
Jan 18, 2024 | 95.20 | 97.00 | 93.25 | 95.60 | 95.60 | 236,015 |
Jan 17, 2024 | 94.00 | 96.63 | 93.34 | 95.10 | 95.10 | 67,642 |
Jan 16, 2024 | 91.80 | 93.50 | 88.38 | 92.40 | 92.40 | 70,754 |
Jan 15, 2024 | 87.20 | 88.78 | 87.20 | 90.00 | 90.00 | 34,278 |
Jan 12, 2024 | 89.20 | 89.62 | 89.00 | 89.90 | 89.90 | 24,443 |
Jan 11, 2024 | 89.20 | 89.62 | 89.20 | 91.10 | 91.10 | 751 |
Jan 10, 2024 | 89.72 | 89.72 | 89.72 | 90.80 | 90.80 | 10,000 |
Jan 09, 2024 | 93.00 | 93.00 | 89.58 | 91.50 | 91.50 | 1,518 |
Jan 08, 2024 | 89.96 | 90.26 | 89.62 | 91.10 | 91.10 | 9,245 |
Jan 05, 2024 | 92.40 | 92.40 | 88.00 | 91.10 | 91.10 | 8,935,340 |
Jan 04, 2024 | 89.00 | 92.00 | 86.50 | 91.20 | 91.20 | 53,637 |
Jan 03, 2024 | 88.00 | 88.06 | 88.00 | 87.50 | 87.50 | 24,500 |
Jan 02, 2024 | 88.00 | 89.00 | 86.96 | 87.50 | 87.50 | 22,113 |
Dec 29, 2023 | 87.17 | 87.17 | 87.17 | 86.50 | 86.50 | 2,500 |
Dec 28, 2023 | 85.00 | 88.00 | 85.00 | 86.50 | 86.50 | 6,279 |
Dec 27, 2023 | 88.00 | 88.00 | 85.00 | 86.50 | 86.50 | 9,519 |
Dec 22, 2023 | 88.00 | 88.00 | 87.00 | 86.50 | 86.50 | 34,394 |
Dec 21, 2023 | 85.00 | 87.16 | 85.00 | 86.50 | 86.50 | 72,871 |
Dec 20, 2023 | 86.00 | 86.74 | 86.00 | 86.00 | 86.00 | 87,447 |
Dec 19, 2023 | 85.80 | 85.80 | 81.94 | 84.10 | 84.10 | 199,248 |
Dec 18, 2023 | 83.00 | 85.80 | 80.00 | 84.20 | 84.20 | 181,183 |
Dec 15, 2023 | 81.00 | 83.00 | 77.20 | 82.00 | 82.00 | 722,160 |
Dec 14, 2023 | 81.00 | 84.61 | 81.00 | 82.90 | 82.90 | 6,289 |
Dec 13, 2023 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | 26,458 |
Dec 12, 2023 | 82.00 | 86.00 | 82.00 | 83.40 | 83.40 | 10,001 |
Dec 11, 2023 | 83.00 | 84.50 | 82.00 | 83.90 | 83.90 | 59,834 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |