Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 115.30 | 116.40 | 114.40 | 115.10 | 115.10 | 55,682 |
Apr 30, 2024 | 112.70 | 114.80 | 111.40 | 114.10 | 114.10 | 77,063 |
Apr 29, 2024 | 113.10 | 113.50 | 111.30 | 112.50 | 112.50 | 77,038 |
Apr 26, 2024 | 112.60 | 113.10 | 111.40 | 113.00 | 113.00 | 55,575 |
Apr 25, 2024 | 112.00 | 114.40 | 111.10 | 112.30 | 112.30 | 68,205 |
Apr 24, 2024 | 113.20 | 115.90 | 112.30 | 112.30 | 112.30 | 109,969 |
Apr 23, 2024 | 112.70 | 113.80 | 110.80 | 111.40 | 111.40 | 72,843 |
Apr 22, 2024 | 108.80 | 112.50 | 108.40 | 112.50 | 112.50 | 115,703 |
Apr 19, 2024 | 106.10 | 108.40 | 105.30 | 108.40 | 108.40 | 61,254 |
Apr 18, 2024 | 106.40 | 106.90 | 105.40 | 106.30 | 106.30 | 48,574 |
Apr 17, 2024 | 107.40 | 108.10 | 106.40 | 106.40 | 106.40 | 62,388 |
Apr 16, 2024 | 107.80 | 107.90 | 106.20 | 107.60 | 107.60 | 54,879 |
Apr 15, 2024 | 110.10 | 110.10 | 108.20 | 108.40 | 108.40 | 79,894 |
Apr 12, 2024 | 109.70 | 110.50 | 108.80 | 109.40 | 109.40 | 54,071 |
Apr 11, 2024 | 108.70 | 109.60 | 108.30 | 109.40 | 109.40 | 34,633 |
Apr 10, 2024 | 110.30 | 110.50 | 108.00 | 108.90 | 108.90 | 65,062 |
Apr 09, 2024 | 108.00 | 110.50 | 108.00 | 110.10 | 110.10 | 58,259 |
Apr 08, 2024 | 107.10 | 108.70 | 106.60 | 108.30 | 108.30 | 48,085 |
Apr 05, 2024 | 107.00 | 108.10 | 105.80 | 107.40 | 107.40 | 54,899 |
Apr 04, 2024 | 107.30 | 108.90 | 107.30 | 108.50 | 108.50 | 45,194 |
Apr 03, 2024 | 105.50 | 107.20 | 104.60 | 107.20 | 107.20 | 56,950 |
Apr 02, 2024 | 109.70 | 110.80 | 105.80 | 106.10 | 106.10 | 69,185 |
Mar 28, 2024 | 109.40 | 111.50 | 109.10 | 110.30 | 110.30 | 106,351 |
Mar 27, 2024 | 108.10 | 109.50 | 108.10 | 109.20 | 109.20 | 51,965 |
Mar 26, 2024 | 109.30 | 109.60 | 107.60 | 108.30 | 108.30 | 69,726 |
Mar 25, 2024 | 108.80 | 110.30 | 108.80 | 109.50 | 109.50 | 61,465 |
Mar 22, 2024 | 108.60 | 109.40 | 107.80 | 109.10 | 109.10 | 119,187 |
Mar 21, 2024 | 107.30 | 108.90 | 106.60 | 108.90 | 108.90 | 110,453 |
Mar 20, 2024 | 104.60 | 106.70 | 103.90 | 106.70 | 106.70 | 72,613 |
Mar 19, 2024 | 105.30 | 105.30 | 103.50 | 105.20 | 105.20 | 60,162 |
Mar 18, 2024 | 105.40 | 105.80 | 104.70 | 105.60 | 105.60 | 40,744 |
Mar 15, 2024 | 108.20 | 108.70 | 105.10 | 105.40 | 105.40 | 152,039 |
Mar 14, 2024 | 107.50 | 108.30 | 106.40 | 108.10 | 108.10 | 57,507 |
Mar 13, 2024 | 108.00 | 108.60 | 107.30 | 107.60 | 107.60 | 66,880 |
Mar 12, 2024 | 106.60 | 108.00 | 106.00 | 107.70 | 107.70 | 60,425 |
Mar 11, 2024 | 103.40 | 106.40 | 103.40 | 106.40 | 106.40 | 73,795 |
Mar 08, 2024 | 103.90 | 104.90 | 103.30 | 103.70 | 103.70 | 47,113 |
Mar 07, 2024 | 102.40 | 104.00 | 102.20 | 103.80 | 103.80 | 39,630 |
Mar 06, 2024 | 100.60 | 102.20 | 100.10 | 101.80 | 101.80 | 69,737 |
Mar 05, 2024 | 102.60 | 102.60 | 100.10 | 100.70 | 100.70 | 33,022 |
Mar 04, 2024 | 101.70 | 102.70 | 101.70 | 102.60 | 102.60 | 43,377 |
Mar 01, 2024 | 101.80 | 101.90 | 99.70 | 101.50 | 101.50 | 69,641 |
Feb 29, 2024 | 101.90 | 102.40 | 101.00 | 101.80 | 101.80 | 291,182 |
Feb 28, 2024 | 103.20 | 103.80 | 101.60 | 101.60 | 101.60 | 42,296 |
Feb 27, 2024 | 103.60 | 104.20 | 102.80 | 103.50 | 103.50 | 61,272 |
Feb 26, 2024 | 104.80 | 105.30 | 103.30 | 103.30 | 103.30 | 33,860 |
Feb 23, 2024 | 104.70 | 105.10 | 104.10 | 104.80 | 104.80 | 46,674 |
Feb 22, 2024 | 104.20 | 105.60 | 102.10 | 104.70 | 104.70 | 80,309 |
Feb 21, 2024 | 103.50 | 104.70 | 102.60 | 103.80 | 103.80 | 87,864 |
Feb 20, 2024 | 106.00 | 107.80 | 105.50 | 105.60 | 105.60 | 66,106 |
Feb 19, 2024 | 105.10 | 106.30 | 104.50 | 106.10 | 106.10 | 52,385 |
Feb 16, 2024 | 105.10 | 108.50 | 104.70 | 104.90 | 104.90 | 122,660 |
Feb 15, 2024 | 104.00 | 106.00 | 103.90 | 105.00 | 105.00 | 74,723 |
Feb 14, 2024 | 103.20 | 105.20 | 103.00 | 103.30 | 103.30 | 83,095 |
Feb 13, 2024 | 102.70 | 104.60 | 100.20 | 102.90 | 102.90 | 165,061 |
Feb 12, 2024 | 107.70 | 108.20 | 102.90 | 102.90 | 102.90 | 176,697 |
Feb 09, 2024 | 106.20 | 109.70 | 106.20 | 107.80 | 107.80 | 90,354 |
Feb 08, 2024 | 106.50 | 107.00 | 101.10 | 106.20 | 106.20 | 196,202 |
Feb 07, 2024 | 107.10 | 107.40 | 106.30 | 107.10 | 107.10 | 57,013 |
Feb 06, 2024 | 105.90 | 107.00 | 105.80 | 106.50 | 106.50 | 52,631 |
Feb 05, 2024 | 104.80 | 106.90 | 104.80 | 105.70 | 105.70 | 47,958 |
Feb 02, 2024 | 106.00 | 107.10 | 105.60 | 105.70 | 105.70 | 64,534 |
Feb 01, 2024 | 106.70 | 107.40 | 105.50 | 105.70 | 105.70 | 66,801 |
Jan 31, 2024 | 105.60 | 107.60 | 104.90 | 107.00 | 107.00 | 98,743 |
Jan 30, 2024 | 108.00 | 109.10 | 105.60 | 105.60 | 105.60 | 102,367 |
Jan 29, 2024 | 107.40 | 108.10 | 107.30 | 107.80 | 107.80 | 48,376 |
Jan 26, 2024 | 107.30 | 108.50 | 107.30 | 107.70 | 107.70 | 44,442 |
Jan 25, 2024 | 107.90 | 108.20 | 107.00 | 107.00 | 107.00 | 48,552 |
Jan 24, 2024 | 106.70 | 108.30 | 106.40 | 107.80 | 107.80 | 71,104 |
Jan 23, 2024 | 106.80 | 107.50 | 106.40 | 106.40 | 106.40 | 68,246 |
Jan 22, 2024 | 105.30 | 107.60 | 105.30 | 106.60 | 106.60 | 57,848 |
Jan 19, 2024 | 106.50 | 106.60 | 104.80 | 105.30 | 105.30 | 56,700 |
Jan 18, 2024 | 105.00 | 106.20 | 104.20 | 106.10 | 106.10 | 76,305 |
Jan 17, 2024 | 104.00 | 105.30 | 103.30 | 105.00 | 105.00 | 70,215 |
Jan 16, 2024 | 103.80 | 104.90 | 103.00 | 104.70 | 104.70 | 75,902 |
Jan 15, 2024 | 103.90 | 105.20 | 103.60 | 104.10 | 104.10 | 78,658 |
Jan 12, 2024 | 102.90 | 103.70 | 102.50 | 102.70 | 102.70 | 62,850 |
Jan 11, 2024 | 106.30 | 106.60 | 102.60 | 102.60 | 102.60 | 107,823 |
Jan 10, 2024 | 105.20 | 108.00 | 104.70 | 105.40 | 105.40 | 174,870 |
Jan 09, 2024 | 108.70 | 109.10 | 107.10 | 107.10 | 107.10 | 153,576 |
Jan 08, 2024 | 108.20 | 109.00 | 106.80 | 108.50 | 108.50 | 49,975 |
Jan 05, 2024 | 108.40 | 108.70 | 107.10 | 108.50 | 108.50 | 49,774 |
Jan 04, 2024 | 107.60 | 110.10 | 107.60 | 109.60 | 109.60 | 38,079 |
Jan 03, 2024 | 109.00 | 110.60 | 107.40 | 107.70 | 107.70 | 51,183 |
Jan 02, 2024 | 108.20 | 109.50 | 108.20 | 108.90 | 108.90 | 64,642 |
Dec 29, 2023 | 108.00 | 108.60 | 107.50 | 107.90 | 107.90 | 28,878 |
Dec 28, 2023 | 107.90 | 108.10 | 107.50 | 107.70 | 107.70 | 26,705 |
Dec 27, 2023 | 107.50 | 108.10 | 107.20 | 107.60 | 107.60 | 38,101 |
Dec 22, 2023 | 106.60 | 107.70 | 106.60 | 107.20 | 107.20 | 38,338 |
Dec 21, 2023 | 105.80 | 107.20 | 105.70 | 106.60 | 106.60 | 56,375 |
Dec 20, 2023 | 106.20 | 107.40 | 106.20 | 106.80 | 106.80 | 56,936 |
Dec 19, 2023 | 105.70 | 107.10 | 105.00 | 106.00 | 106.00 | 83,245 |
Dec 18, 2023 | 104.40 | 105.90 | 104.40 | 105.80 | 105.80 | 55,139 |
Dec 15, 2023 | 105.70 | 106.50 | 104.10 | 104.70 | 104.70 | 188,257 |
Dec 14, 2023 | 104.00 | 106.00 | 103.50 | 106.00 | 106.00 | 129,055 |
Dec 13, 2023 | 101.70 | 102.90 | 101.70 | 102.50 | 102.50 | 67,293 |
Dec 12, 2023 | 101.60 | 102.80 | 100.80 | 101.50 | 101.50 | 95,439 |
Dec 11, 2023 | 103.00 | 103.40 | 101.50 | 102.50 | 102.50 | 63,391 |
Dec 08, 2023 | 103.60 | 104.00 | 102.20 | 103.10 | 103.10 | 68,147 |
Dec 07, 2023 | 102.70 | 105.30 | 102.40 | 103.90 | 103.90 | 103,302 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |