Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - |
Apr 24, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
Apr 23, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
Apr 22, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 98.48 | - |
Apr 19, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
Apr 18, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | - |
Apr 17, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | - |
Apr 16, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
Apr 15, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Apr 12, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Apr 11, 2024 | 105.21 | 105.21 | 105.21 | 105.21 | 105.21 | - |
Apr 10, 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
Apr 09, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Apr 08, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Apr 05, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
Apr 04, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Apr 03, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Apr 02, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Apr 01, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
Mar 28, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Mar 27, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Mar 26, 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | - |
Mar 25, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
Mar 22, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Mar 21, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
Mar 20, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Mar 19, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Mar 18, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Mar 15, 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
Mar 14, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Mar 13, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Mar 12, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Mar 11, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Mar 08, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Mar 07, 2024 | 106.39 | 106.39 | 106.39 | 106.39 | 106.39 | - |
Mar 06, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Mar 05, 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | - |
Mar 04, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
Mar 01, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Feb 29, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Feb 28, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
Feb 27, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Feb 26, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Feb 23, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Feb 22, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Feb 21, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
Feb 20, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Feb 16, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
Feb 15, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Feb 14, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Feb 13, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
Feb 12, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Feb 09, 2024 | 103.17 | 103.17 | 103.17 | 103.17 | 103.17 | - |
Feb 08, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Feb 07, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Feb 06, 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
Feb 05, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
Feb 02, 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
Feb 01, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
Jan 31, 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
Jan 30, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
Jan 29, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
Jan 26, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | - |
Jan 25, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Jan 24, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
Jan 23, 2024 | 96.25 | 96.25 | 96.25 | 96.25 | 96.25 | - |
Jan 22, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Jan 19, 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - |
Jan 18, 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
Jan 17, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
Jan 16, 2024 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | - |
Jan 12, 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
Jan 11, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
Jan 10, 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
Jan 09, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
Jan 08, 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
Jan 05, 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | - |
Jan 04, 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
Jan 03, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - |
Jan 02, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - |
Dec 29, 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
Dec 28, 2023 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - |
Dec 27, 2023 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
Dec 26, 2023 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | - |
Dec 22, 2023 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
Dec 21, 2023 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
Dec 20, 2023 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
Dec 19, 2023 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
Dec 18, 2023 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
Dec 15, 2023 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | - |
Dec 14, 2023 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | - |
Dec 13, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
Dec 12, 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
Dec 11, 2023 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | - |
Dec 08, 2023 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | - |
Dec 07, 2023 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
Dec 06, 2023 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
Dec 05, 2023 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | - |
Dec 04, 2023 | 87.59 | 87.59 | 87.59 | 87.59 | 87.59 | - |
Dec 01, 2023 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |