Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 92.39 | 93.05 | 91.46 | 91.50 | 91.50 | 58,572 |
May 20, 2024 | 94.33 | 94.97 | 90.89 | 92.61 | 92.61 | 371,600 |
May 17, 2024 | 98.88 | 98.88 | 90.64 | 94.83 | 94.83 | 830,800 |
May 16, 2024 | 100.72 | 101.56 | 98.59 | 98.70 | 98.70 | 173,300 |
May 15, 2024 | 101.51 | 101.65 | 99.00 | 100.59 | 100.59 | 250,800 |
May 14, 2024 | 100.18 | 100.77 | 98.30 | 99.41 | 99.41 | 423,900 |
May 13, 2024 | 100.26 | 101.54 | 97.77 | 98.87 | 98.87 | 260,600 |
May 10, 2024 | 100.83 | 101.79 | 96.31 | 99.01 | 99.01 | 376,600 |
May 09, 2024 | 98.39 | 101.12 | 98.39 | 99.88 | 99.88 | 267,100 |
May 08, 2024 | 105.34 | 105.34 | 98.53 | 98.76 | 98.76 | 601,000 |
May 07, 2024 | 106.55 | 106.98 | 104.18 | 106.22 | 106.22 | 488,100 |
May 06, 2024 | 102.84 | 107.85 | 102.80 | 106.83 | 106.83 | 565,700 |
May 03, 2024 | 108.91 | 113.00 | 102.55 | 102.68 | 102.68 | 887,500 |
May 02, 2024 | 112.22 | 112.22 | 108.56 | 110.88 | 110.88 | 588,400 |
May 01, 2024 | 110.02 | 113.20 | 108.78 | 111.74 | 111.74 | 491,800 |
Apr 30, 2024 | 107.35 | 110.15 | 107.35 | 109.58 | 109.58 | 286,400 |
Apr 29, 2024 | 112.30 | 112.57 | 108.27 | 108.64 | 108.64 | 358,700 |
Apr 26, 2024 | 110.98 | 112.74 | 109.49 | 111.91 | 111.91 | 427,500 |
Apr 25, 2024 | 114.42 | 114.42 | 110.93 | 111.27 | 111.27 | 412,800 |
Apr 24, 2024 | 116.52 | 118.43 | 115.22 | 116.43 | 116.43 | 330,700 |
Apr 23, 2024 | 114.47 | 116.42 | 112.83 | 116.34 | 116.34 | 203,300 |
Apr 22, 2024 | 112.51 | 114.44 | 110.80 | 113.62 | 113.62 | 301,200 |
Apr 19, 2024 | 111.55 | 114.63 | 110.39 | 112.09 | 112.09 | 264,400 |
Apr 18, 2024 | 111.95 | 114.47 | 109.86 | 112.12 | 112.12 | 261,500 |
Apr 17, 2024 | 110.41 | 113.04 | 108.84 | 111.49 | 111.49 | 260,500 |
Apr 16, 2024 | 108.70 | 110.41 | 108.00 | 109.85 | 109.85 | 179,400 |
Apr 15, 2024 | 112.88 | 113.96 | 108.70 | 109.48 | 109.48 | 338,200 |
Apr 12, 2024 | 114.25 | 114.33 | 110.76 | 113.12 | 113.12 | 209,400 |
Apr 11, 2024 | 115.92 | 116.56 | 113.20 | 114.84 | 114.84 | 225,600 |
Apr 10, 2024 | 109.14 | 114.94 | 109.14 | 114.74 | 114.74 | 495,600 |
Apr 09, 2024 | 113.71 | 115.57 | 112.37 | 113.19 | 113.19 | 235,300 |
Apr 08, 2024 | 112.80 | 114.53 | 110.00 | 113.04 | 113.04 | 244,900 |
Apr 05, 2024 | 106.74 | 112.78 | 106.57 | 111.76 | 111.76 | 892,500 |
Apr 04, 2024 | 109.28 | 111.42 | 106.20 | 107.31 | 107.31 | 888,000 |
Apr 03, 2024 | 107.93 | 110.24 | 106.57 | 107.50 | 107.50 | 1,008,800 |
Apr 02, 2024 | 112.99 | 112.99 | 107.36 | 109.25 | 109.25 | 919,900 |
Apr 01, 2024 | 115.72 | 116.33 | 113.58 | 115.55 | 115.55 | 290,900 |
Mar 28, 2024 | 115.39 | 118.04 | 113.27 | 116.00 | 116.00 | 419,300 |
Mar 27, 2024 | 116.09 | 117.56 | 114.75 | 115.76 | 115.76 | 406,900 |
Mar 26, 2024 | 114.49 | 116.32 | 111.76 | 115.00 | 115.00 | 607,400 |
Mar 25, 2024 | 109.20 | 112.98 | 108.89 | 112.64 | 112.64 | 618,300 |
Mar 22, 2024 | 109.49 | 109.49 | 107.71 | 108.33 | 108.33 | 132,300 |
Mar 21, 2024 | 105.97 | 110.47 | 105.97 | 109.49 | 109.49 | 490,100 |
Mar 20, 2024 | 104.26 | 106.56 | 102.85 | 105.50 | 105.50 | 336,800 |
Mar 19, 2024 | 102.13 | 105.16 | 101.01 | 104.25 | 104.25 | 413,800 |
Mar 18, 2024 | 102.78 | 105.14 | 101.29 | 102.29 | 102.29 | 425,600 |
Mar 15, 2024 | 104.28 | 104.34 | 101.03 | 102.09 | 102.09 | 681,500 |
Mar 14, 2024 | 104.95 | 105.67 | 102.72 | 104.96 | 104.96 | 311,700 |
Mar 13, 2024 | 105.17 | 106.52 | 103.71 | 104.76 | 104.76 | 170,700 |
Mar 12, 2024 | 106.66 | 107.20 | 103.37 | 105.88 | 105.88 | 484,000 |
Mar 11, 2024 | 110.73 | 110.82 | 106.88 | 107.28 | 107.28 | 376,300 |
Mar 08, 2024 | 112.00 | 114.70 | 109.41 | 111.66 | 111.66 | 762,800 |
Mar 07, 2024 | 108.94 | 112.56 | 107.83 | 112.00 | 112.00 | 629,300 |
Mar 06, 2024 | 108.31 | 109.15 | 106.86 | 108.08 | 108.08 | 647,600 |
Mar 05, 2024 | 108.01 | 108.88 | 105.80 | 107.43 | 107.43 | 2,271,800 |
Mar 04, 2024 | 113.36 | 115.00 | 108.01 | 109.05 | 109.05 | 1,378,500 |
Mar 01, 2024 | 118.10 | 121.75 | 116.13 | 120.52 | 120.52 | 243,400 |
Feb 29, 2024 | 119.61 | 124.11 | 118.53 | 118.65 | 118.65 | 447,900 |
Feb 28, 2024 | 117.83 | 119.13 | 112.26 | 118.28 | 118.28 | 407,100 |
Feb 27, 2024 | 107.00 | 118.50 | 107.00 | 118.43 | 118.43 | 516,100 |
Feb 26, 2024 | 104.53 | 106.71 | 103.35 | 106.11 | 106.11 | 360,300 |
Feb 23, 2024 | 110.00 | 110.96 | 104.01 | 105.07 | 105.07 | 1,150,900 |
Feb 22, 2024 | 111.92 | 116.56 | 111.10 | 115.07 | 115.07 | 413,700 |
Feb 21, 2024 | 111.08 | 113.56 | 110.06 | 111.92 | 111.92 | 227,100 |
Feb 20, 2024 | 113.05 | 114.11 | 110.73 | 112.17 | 112.17 | 396,000 |
Feb 16, 2024 | 116.48 | 117.30 | 114.11 | 114.20 | 114.20 | 213,200 |
Feb 15, 2024 | 115.25 | 119.59 | 115.25 | 117.64 | 117.64 | 252,300 |
Feb 14, 2024 | 113.94 | 115.52 | 111.08 | 114.42 | 114.42 | 364,700 |
Feb 13, 2024 | 114.28 | 116.49 | 112.42 | 112.87 | 112.87 | 364,000 |
Feb 12, 2024 | 121.16 | 122.31 | 119.16 | 119.16 | 119.16 | 327,200 |
Feb 09, 2024 | 122.00 | 122.22 | 120.10 | 121.38 | 121.38 | 246,500 |
Feb 08, 2024 | 119.50 | 121.32 | 118.90 | 121.07 | 121.07 | 200,200 |
Feb 07, 2024 | 118.78 | 121.00 | 117.54 | 119.89 | 119.89 | 249,600 |
Feb 06, 2024 | 117.20 | 119.56 | 115.25 | 119.23 | 119.23 | 350,400 |
Feb 05, 2024 | 118.53 | 118.82 | 116.75 | 117.02 | 117.02 | 228,200 |
Feb 02, 2024 | 121.84 | 121.84 | 117.90 | 119.89 | 119.89 | 290,800 |
Feb 01, 2024 | 120.54 | 123.87 | 119.88 | 123.61 | 123.61 | 261,000 |
Jan 31, 2024 | 117.90 | 121.95 | 117.45 | 119.78 | 119.78 | 352,600 |
Jan 30, 2024 | 120.49 | 120.49 | 117.27 | 117.98 | 117.98 | 236,300 |
Jan 29, 2024 | 117.46 | 121.31 | 117.43 | 121.16 | 121.16 | 240,400 |
Jan 26, 2024 | 119.09 | 119.09 | 116.07 | 117.47 | 117.47 | 306,200 |
Jan 25, 2024 | 119.43 | 119.96 | 116.11 | 118.21 | 118.21 | 270,800 |
Jan 24, 2024 | 118.50 | 118.74 | 115.86 | 117.16 | 117.16 | 260,000 |
Jan 23, 2024 | 116.43 | 117.70 | 114.61 | 117.10 | 117.10 | 353,600 |
Jan 22, 2024 | 110.47 | 114.86 | 109.25 | 114.75 | 114.75 | 284,300 |
Jan 19, 2024 | 111.03 | 111.03 | 108.70 | 109.49 | 109.49 | 285,600 |
Jan 18, 2024 | 111.00 | 111.63 | 109.09 | 110.60 | 110.60 | 257,500 |
Jan 17, 2024 | 107.79 | 110.60 | 107.53 | 110.55 | 110.55 | 367,900 |
Jan 16, 2024 | 108.68 | 111.23 | 108.10 | 110.39 | 110.39 | 373,300 |
Jan 12, 2024 | 110.71 | 111.57 | 108.11 | 110.04 | 110.04 | 306,600 |
Jan 11, 2024 | 112.31 | 112.50 | 108.42 | 109.30 | 109.30 | 257,700 |
Jan 10, 2024 | 111.60 | 114.05 | 110.94 | 112.34 | 112.34 | 261,900 |
Jan 09, 2024 | 111.20 | 112.85 | 109.17 | 111.73 | 111.73 | 465,600 |
Jan 08, 2024 | 107.00 | 118.65 | 107.00 | 112.91 | 112.91 | 624,700 |
Jan 05, 2024 | 98.64 | 106.04 | 98.32 | 105.25 | 105.25 | 306,400 |
Jan 04, 2024 | 101.18 | 106.35 | 100.01 | 100.25 | 100.25 | 267,700 |
Jan 03, 2024 | 99.82 | 101.77 | 97.50 | 101.03 | 101.03 | 407,300 |
Jan 02, 2024 | 105.52 | 107.24 | 100.13 | 101.34 | 101.34 | 418,800 |
Dec 29, 2023 | 108.43 | 109.98 | 106.94 | 107.04 | 107.04 | 210,000 |
Dec 28, 2023 | 108.56 | 110.48 | 107.14 | 108.84 | 108.84 | 139,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |