Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 96.69 | 96.79 | 96.67 | 96.79 | 96.79 | 17 |
May 09, 2024 | 95.77 | 96.29 | 95.77 | 96.29 | 96.29 | 2 |
May 08, 2024 | 96.05 | 96.05 | 95.88 | 95.88 | 95.88 | 297 |
May 07, 2024 | 95.91 | 96.20 | 95.79 | 96.08 | 96.08 | 416 |
May 03, 2024 | 94.04 | 94.89 | 93.91 | 94.69 | 94.69 | 277 |
May 02, 2024 | 93.42 | 93.58 | 92.67 | 93.15 | 93.15 | 4,233 |
May 01, 2024 | 92.73 | 92.89 | 92.73 | 92.89 | 92.89 | 2,399 |
Apr 30, 2024 | 94.50 | 94.52 | 93.99 | 93.99 | 93.99 | 4,900 |
Apr 29, 2024 | 94.50 | 94.58 | 94.43 | 94.45 | 94.45 | 26,244 |
Apr 26, 2024 | 94.02 | 94.43 | 93.88 | 94.25 | 94.25 | 11,782 |
Apr 25, 2024 | 93.07 | 93.34 | 92.50 | 92.64 | 92.64 | 8,712 |
Apr 24, 2024 | 93.96 | 93.96 | 93.65 | 93.65 | 93.65 | 6,077 |
Apr 23, 2024 | 92.70 | 93.66 | 92.70 | 93.64 | 93.64 | 4,550 |
Apr 22, 2024 | 92.16 | 92.39 | 92.07 | 92.07 | 92.07 | 23,348 |
Apr 19, 2024 | 92.11 | 92.24 | 92.11 | 92.24 | 92.24 | 104 |
Apr 18, 2024 | 93.16 | 93.26 | 92.67 | 93.26 | 93.26 | 10,363 |
Apr 17, 2024 | 93.51 | 93.81 | 92.75 | 92.75 | 92.75 | 13,759 |
Apr 16, 2024 | 93.40 | 93.54 | 93.40 | 93.43 | 93.43 | 17,845 |
Apr 15, 2024 | 95.15 | 95.57 | 94.86 | 94.89 | 94.89 | 539 |
Apr 12, 2024 | 95.99 | 95.99 | 95.16 | 95.25 | 95.25 | 162 |
Apr 11, 2024 | 95.16 | 95.68 | 95.16 | 95.26 | 95.26 | 20,761 |
Apr 10, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Apr 09, 2024 | 96.29 | 96.29 | 95.74 | 95.74 | 95.74 | 6 |
Apr 08, 2024 | 96.26 | 96.38 | 96.26 | 96.38 | 96.38 | 152 |
Apr 05, 2024 | 95.50 | 96.06 | 95.40 | 96.06 | 96.06 | 287 |
Apr 04, 2024 | 97.01 | 97.02 | 96.70 | 97.02 | 97.02 | 755 |
Apr 03, 2024 | 95.97 | 96.07 | 95.97 | 96.59 | 96.59 | 62 |
Apr 02, 2024 | 96.75 | 96.75 | 95.74 | 96.02 | 96.02 | 294 |
Mar 28, 2024 | 96.95 | 97.15 | 96.95 | 97.03 | 97.03 | 10,601 |
Mar 27, 2024 | 96.67 | 96.69 | 96.33 | 96.54 | 96.54 | 1,431 |
Mar 26, 2024 | 96.80 | 96.80 | 96.66 | 96.68 | 96.68 | 18,221 |
Mar 25, 2024 | 96.65 | 96.65 | 96.37 | 96.57 | 96.57 | 14,892 |
Mar 22, 2024 | 97.04 | 97.04 | 96.68 | 96.69 | 96.69 | 3,241 |
Mar 21, 2024 | 96.93 | 97.08 | 96.93 | 97.29 | 97.29 | 18,787 |
Mar 20, 2024 | 95.53 | 95.68 | 95.45 | 95.65 | 95.65 | 416 |
Mar 19, 2024 | 94.84 | 94.98 | 94.73 | 95.32 | 95.32 | 1,747 |
Mar 18, 2024 | 94.74 | 95.53 | 94.74 | 95.38 | 95.38 | 264 |
Mar 15, 2024 | 95.33 | 95.49 | 94.76 | 94.48 | 94.48 | 928 |
Mar 14, 2024 | 95.84 | 95.84 | 95.17 | 95.27 | 95.27 | 5,913 |
Mar 13, 2024 | 95.93 | 95.97 | 95.86 | 95.82 | 95.82 | 3,645 |
Mar 12, 2024 | 95.22 | 95.54 | 95.15 | 95.54 | 95.54 | 601 |
Mar 11, 2024 | 94.88 | 94.94 | 94.41 | 94.81 | 94.81 | 5,275 |
Mar 08, 2024 | 95.70 | 95.98 | 95.70 | 95.53 | 95.53 | 2,113 |
Mar 07, 2024 | 94.85 | 95.47 | 94.85 | 95.40 | 95.40 | 194 |
Mar 06, 2024 | 94.31 | 94.77 | 94.31 | 94.77 | 94.77 | 2,310 |
Mar 05, 2024 | 94.76 | 94.76 | 94.22 | 94.22 | 94.22 | 186 |
Mar 04, 2024 | 95.05 | 95.05 | 95.01 | 95.02 | 95.02 | 134 |
Mar 01, 2024 | 94.52 | 94.86 | 94.39 | 94.72 | 94.72 | 6,836 |
Feb 29, 2024 | 93.78 | 94.12 | 93.57 | 94.02 | 94.02 | 7,482 |
Feb 28, 2024 | 93.59 | 93.77 | 93.59 | 94.00 | 94.00 | 1,409 |
Feb 27, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | 95 |
Feb 26, 2024 | 94.13 | 94.23 | 94.10 | 94.11 | 94.11 | 2,015 |
Feb 23, 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 280 |
Feb 22, 2024 | 93.19 | 93.82 | 93.19 | 93.82 | 93.82 | 6,904 |
Feb 21, 2024 | 92.00 | 92.01 | 91.91 | 92.01 | 92.01 | 228 |
Feb 20, 2024 | 92.35 | 92.51 | 92.12 | 92.12 | 92.12 | 16,819 |
Feb 19, 2024 | 92.85 | 92.85 | 92.81 | 92.81 | 92.81 | 20 |
Feb 16, 2024 | 93.29 | 93.29 | 92.83 | 93.19 | 93.19 | 2,565 |
Feb 15, 2024 | 92.71 | 92.76 | 92.71 | 92.68 | 92.68 | 459 |
Feb 14, 2024 | 92.12 | 92.15 | 91.92 | 92.08 | 92.08 | 1,562 |
Feb 13, 2024 | 93.01 | 93.01 | 91.67 | 91.94 | 91.94 | 1,377 |
Feb 12, 2024 | 93.05 | 93.43 | 93.00 | 93.43 | 93.43 | 3,569 |
Feb 09, 2024 | 92.57 | 92.93 | 92.57 | 92.73 | 92.73 | 311 |
Feb 08, 2024 | 92.38 | 92.46 | 92.32 | 92.38 | 92.38 | 340 |
Feb 07, 2024 | 91.59 | 91.94 | 91.59 | 92.20 | 92.20 | 4,114 |
Feb 06, 2024 | 91.53 | 91.54 | 91.30 | 91.54 | 91.54 | 18,131 |
Feb 05, 2024 | 91.70 | 91.70 | 91.19 | 91.19 | 91.19 | 183 |
Feb 02, 2024 | 91.31 | 91.54 | 90.94 | 91.54 | 91.54 | 14,292 |
Feb 01, 2024 | 90.31 | 90.31 | 89.96 | 90.00 | 90.00 | 4,927 |
Jan 31, 2024 | 90.81 | 90.91 | 90.45 | 90.49 | 90.49 | 7,501 |
Jan 30, 2024 | 91.17 | 91.19 | 91.11 | 91.25 | 91.25 | 15,884 |
Jan 29, 2024 | 90.57 | 90.65 | 90.57 | 90.65 | 90.65 | 1,484 |
Jan 26, 2024 | 90.66 | 90.80 | 90.57 | 90.75 | 90.75 | 479 |
Jan 25, 2024 | 90.25 | 90.55 | 90.25 | 90.57 | 90.57 | 4,176 |
Jan 24, 2024 | 90.49 | 90.59 | 90.49 | 90.65 | 90.65 | 1,411 |
Jan 23, 2024 | 89.94 | 89.94 | 89.75 | 89.75 | 89.75 | 2,261 |
Jan 22, 2024 | 89.80 | 89.80 | 89.80 | 89.96 | 89.96 | 55 |
Jan 19, 2024 | 88.88 | 88.88 | 88.85 | 88.85 | 88.85 | 4 |
Jan 18, 2024 | 87.83 | 88.14 | 87.83 | 88.14 | 88.14 | 18,246 |
Jan 17, 2024 | 87.80 | 87.93 | 87.61 | 87.81 | 87.81 | 25,172 |
Jan 16, 2024 | 88.10 | 88.49 | 88.09 | 88.49 | 88.49 | 1,657 |
Jan 15, 2024 | 88.47 | 88.54 | 88.47 | 88.52 | 88.52 | 256 |
Jan 12, 2024 | 88.35 | 88.65 | 88.35 | 88.64 | 88.64 | 4,970 |
Jan 11, 2024 | 88.91 | 88.91 | 87.91 | 87.91 | 87.91 | 5,033 |
Jan 10, 2024 | 88.09 | 88.27 | 88.09 | 88.29 | 88.29 | 48 |
Jan 09, 2024 | 88.10 | 88.10 | 87.70 | 88.07 | 88.07 | 14,163 |
Jan 08, 2024 | 86.95 | 87.55 | 86.90 | 87.55 | 87.55 | 605 |
Jan 05, 2024 | 86.78 | 87.50 | 86.58 | 87.30 | 87.30 | 59,647 |
Jan 04, 2024 | 87.33 | 87.48 | 87.13 | 87.48 | 87.48 | 2,055 |
Jan 03, 2024 | 87.81 | 87.93 | 87.34 | 87.36 | 87.36 | 43,682 |
Jan 02, 2024 | 88.62 | 88.62 | 87.80 | 87.95 | 87.95 | 804 |
Dec 29, 2023 | 88.89 | 88.94 | 88.78 | 88.78 | 88.78 | 112 |
Dec 28, 2023 | 88.93 | 89.07 | 88.80 | 88.80 | 88.80 | 2,495 |
Dec 27, 2023 | 88.73 | 88.74 | 88.69 | 88.69 | 88.69 | 26 |
Dec 22, 2023 | 87.75 | 87.96 | 87.75 | 88.04 | 88.04 | 23,133 |
Dec 21, 2023 | 87.63 | 87.96 | 87.58 | 87.75 | 87.75 | 35,257 |
Dec 20, 2023 | 88.31 | 88.50 | 88.28 | 88.46 | 88.46 | 493 |
Dec 19, 2023 | 88.00 | 88.26 | 87.92 | 88.26 | 88.26 | 241 |
Dec 18, 2023 | 87.49 | 87.81 | 87.49 | 87.81 | 87.81 | 75 |
Dec 15, 2023 | 87.71 | 87.85 | 87.39 | 87.61 | 87.61 | 23,313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |