Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 112.23 | 112.46 | 111.81 | 112.09 | 112.09 | 19,900 |
May 16, 2024 | 113.36 | 113.36 | 112.02 | 112.04 | 112.04 | 34,600 |
May 15, 2024 | 113.19 | 113.30 | 112.62 | 113.24 | 113.24 | 50,700 |
May 14, 2024 | 111.86 | 112.21 | 111.63 | 112.10 | 112.10 | 22,100 |
May 13, 2024 | 112.41 | 112.41 | 111.23 | 111.23 | 111.23 | 21,800 |
May 10, 2024 | 112.20 | 112.20 | 111.45 | 111.69 | 111.69 | 19,300 |
May 09, 2024 | 110.95 | 111.76 | 110.56 | 111.76 | 111.76 | 11,400 |
May 08, 2024 | 111.09 | 111.09 | 110.42 | 110.81 | 110.81 | 27,200 |
May 07, 2024 | 111.28 | 111.95 | 111.03 | 111.37 | 111.37 | 15,000 |
May 06, 2024 | 110.15 | 111.03 | 110.06 | 111.03 | 111.03 | 21,800 |
May 03, 2024 | 109.61 | 110.02 | 108.89 | 109.05 | 109.05 | 22,800 |
May 02, 2024 | 107.60 | 108.23 | 106.52 | 107.94 | 107.94 | 20,700 |
May 01, 2024 | 106.58 | 108.37 | 106.01 | 106.70 | 106.70 | 43,800 |
Apr 30, 2024 | 108.21 | 108.45 | 106.74 | 106.74 | 106.74 | 12,500 |
Apr 29, 2024 | 108.49 | 108.92 | 108.30 | 108.70 | 108.70 | 12,400 |
Apr 26, 2024 | 107.88 | 108.40 | 107.88 | 108.09 | 108.09 | 36,600 |
Apr 25, 2024 | 107.17 | 107.95 | 106.49 | 107.66 | 107.66 | 11,000 |
Apr 24, 2024 | 108.43 | 108.93 | 107.33 | 108.09 | 108.09 | 28,900 |
Apr 23, 2024 | 106.67 | 108.31 | 106.67 | 107.99 | 107.99 | 13,200 |
Apr 22, 2024 | 105.62 | 106.98 | 105.62 | 106.34 | 106.34 | 73,900 |
Apr 19, 2024 | 105.14 | 105.99 | 104.80 | 105.32 | 105.32 | 41,600 |
Apr 18, 2024 | 106.34 | 106.75 | 105.43 | 105.59 | 105.59 | 12,800 |
Apr 17, 2024 | 107.23 | 107.41 | 105.92 | 106.04 | 106.04 | 28,200 |
Apr 16, 2024 | 107.09 | 107.59 | 106.46 | 107.03 | 107.03 | 19,600 |
Apr 15, 2024 | 109.42 | 109.84 | 107.32 | 107.36 | 107.36 | 24,900 |
Apr 12, 2024 | 109.53 | 109.89 | 108.34 | 108.69 | 108.69 | 21,700 |
Apr 11, 2024 | 110.48 | 110.64 | 109.67 | 110.26 | 110.26 | 19,100 |
Apr 10, 2024 | 110.02 | 110.80 | 109.84 | 110.32 | 110.32 | 37,100 |
Apr 09, 2024 | 112.66 | 112.68 | 111.22 | 111.96 | 111.96 | 16,200 |
Apr 08, 2024 | 112.44 | 112.62 | 111.91 | 112.18 | 112.18 | 17,700 |
Apr 05, 2024 | 110.73 | 112.21 | 110.73 | 112.03 | 112.03 | 78,200 |
Apr 04, 2024 | 112.93 | 113.05 | 110.51 | 110.70 | 110.70 | 25,600 |
Apr 03, 2024 | 111.12 | 112.10 | 111.12 | 111.84 | 111.84 | 27,200 |
Apr 02, 2024 | 111.94 | 111.94 | 110.90 | 111.41 | 111.41 | 29,100 |
Apr 01, 2024 | 113.93 | 113.93 | 112.80 | 112.93 | 112.93 | 51,700 |
Mar 28, 2024 | 113.41 | 113.93 | 113.36 | 113.45 | 113.45 | 40,500 |
Mar 27, 2024 | 112.50 | 113.14 | 112.26 | 113.13 | 113.13 | 18,600 |
Mar 26, 2024 | 112.42 | 112.42 | 111.82 | 111.82 | 111.82 | 75,600 |
Mar 25, 2024 | 112.24 | 112.58 | 111.89 | 111.93 | 111.93 | 27,900 |
Mar 22, 2024 | 112.58 | 112.58 | 111.68 | 112.03 | 112.03 | 25,400 |
Mar 21, 2024 | 111.92 | 112.77 | 111.70 | 112.65 | 112.65 | 28,900 |
Mar 20, 2024 | 109.95 | 111.46 | 109.77 | 111.28 | 111.28 | 38,200 |
Mar 19, 2024 | 108.74 | 109.96 | 108.74 | 109.87 | 109.87 | 30,800 |
Mar 18, 2024 | 109.37 | 109.76 | 108.90 | 108.90 | 108.90 | 69,700 |
Mar 15, 2024 | 109.10 | 109.76 | 109.10 | 109.16 | 109.16 | 46,900 |
Mar 14, 2024 | 110.67 | 110.90 | 108.75 | 109.37 | 109.37 | 50,300 |
Mar 13, 2024 | 110.07 | 110.87 | 110.07 | 110.48 | 110.48 | 22,400 |
Mar 12, 2024 | 109.15 | 110.01 | 109.05 | 109.99 | 109.99 | 22,700 |
Mar 11, 2024 | 109.49 | 109.49 | 108.34 | 109.05 | 109.05 | 53,800 |
Mar 08, 2024 | 111.53 | 111.79 | 109.57 | 109.92 | 109.92 | 38,200 |
Mar 07, 2024 | 110.50 | 110.99 | 110.37 | 110.95 | 110.95 | 24,600 |
Mar 06, 2024 | 109.89 | 110.28 | 109.47 | 109.69 | 109.69 | 65,200 |
Mar 05, 2024 | 109.07 | 109.34 | 108.21 | 108.85 | 108.85 | 35,200 |
Mar 04, 2024 | 109.12 | 110.08 | 109.12 | 109.45 | 109.45 | 23,900 |
Mar 01, 2024 | 107.59 | 108.34 | 107.15 | 108.26 | 108.26 | 16,300 |
Feb 29, 2024 | 107.03 | 107.39 | 106.75 | 107.38 | 107.38 | 19,200 |
Feb 28, 2024 | 105.26 | 106.32 | 105.26 | 106.06 | 106.06 | 12,000 |
Feb 27, 2024 | 105.86 | 105.91 | 105.50 | 105.91 | 105.91 | 10,500 |
Feb 26, 2024 | 105.30 | 105.85 | 105.09 | 105.60 | 105.60 | 18,000 |
Feb 23, 2024 | 105.19 | 105.37 | 104.68 | 105.14 | 105.14 | 9,300 |
Feb 22, 2024 | 103.87 | 105.20 | 103.87 | 105.18 | 105.18 | 138,800 |
Feb 21, 2024 | 102.21 | 102.81 | 102.11 | 102.68 | 102.68 | 10,000 |
Feb 20, 2024 | 103.05 | 103.05 | 101.97 | 102.52 | 102.52 | 39,800 |
Feb 16, 2024 | 104.54 | 104.65 | 103.53 | 103.54 | 103.54 | 9,300 |
Feb 15, 2024 | 103.43 | 104.55 | 103.43 | 104.55 | 104.55 | 9,900 |
Feb 14, 2024 | 102.17 | 102.72 | 101.54 | 102.71 | 102.71 | 10,800 |
Feb 13, 2024 | 101.04 | 101.75 | 100.26 | 101.02 | 101.02 | 15,800 |
Feb 12, 2024 | 102.59 | 103.38 | 102.59 | 103.03 | 103.03 | 15,300 |
Feb 09, 2024 | 101.87 | 102.40 | 101.71 | 102.35 | 102.35 | 9,600 |
Feb 08, 2024 | 100.25 | 101.51 | 100.25 | 101.49 | 101.49 | 17,600 |
Feb 07, 2024 | 100.00 | 100.75 | 99.52 | 100.36 | 100.36 | 15,100 |
Feb 06, 2024 | 99.08 | 99.62 | 98.98 | 99.62 | 99.62 | 12,700 |
Feb 05, 2024 | 99.41 | 99.41 | 98.01 | 98.90 | 98.90 | 15,800 |
Feb 02, 2024 | 98.98 | 100.17 | 98.63 | 99.89 | 99.89 | 18,300 |
Feb 01, 2024 | 98.49 | 99.43 | 97.71 | 99.43 | 99.43 | 26,400 |
Jan 31, 2024 | 99.17 | 99.56 | 97.89 | 97.91 | 97.91 | 20,200 |
Jan 30, 2024 | 99.39 | 99.54 | 99.02 | 99.38 | 99.38 | 15,800 |
Jan 29, 2024 | 98.37 | 99.35 | 98.31 | 99.34 | 99.34 | 23,400 |
Jan 26, 2024 | 98.74 | 99.00 | 98.20 | 98.51 | 98.51 | 12,800 |
Jan 25, 2024 | 98.82 | 98.82 | 98.07 | 98.47 | 98.47 | 14,600 |
Jan 24, 2024 | 99.56 | 99.56 | 97.81 | 97.92 | 97.92 | 27,900 |
Jan 23, 2024 | 99.39 | 99.39 | 98.27 | 98.56 | 98.56 | 12,900 |
Jan 22, 2024 | 98.73 | 99.17 | 98.73 | 99.11 | 99.11 | 27,500 |
Jan 19, 2024 | 97.38 | 98.00 | 96.84 | 97.92 | 97.92 | 15,400 |
Jan 18, 2024 | 96.67 | 96.92 | 95.99 | 96.92 | 96.92 | 11,400 |
Jan 17, 2024 | 95.36 | 96.02 | 95.36 | 96.02 | 96.02 | 23,600 |
Jan 16, 2024 | 96.38 | 96.73 | 96.01 | 96.39 | 96.39 | 22,100 |
Jan 12, 2024 | 97.38 | 97.50 | 96.46 | 96.85 | 96.85 | 25,300 |
Jan 11, 2024 | 96.70 | 96.89 | 95.80 | 96.82 | 96.82 | 14,600 |
Jan 10, 2024 | 96.65 | 96.87 | 96.00 | 96.69 | 96.69 | 18,600 |
Jan 09, 2024 | 96.20 | 96.55 | 95.79 | 96.40 | 96.40 | 17,500 |
Jan 08, 2024 | 95.29 | 96.83 | 95.18 | 96.83 | 96.83 | 19,500 |
Jan 05, 2024 | 94.96 | 95.91 | 94.96 | 95.39 | 95.39 | 26,300 |
Jan 04, 2024 | 95.20 | 95.79 | 95.20 | 95.22 | 95.22 | 36,800 |
Jan 03, 2024 | 96.64 | 96.64 | 95.34 | 95.37 | 95.37 | 77,000 |
Jan 02, 2024 | 97.70 | 98.17 | 97.10 | 97.52 | 97.52 | 15,700 |
Dec 29, 2023 | 99.01 | 99.27 | 98.11 | 98.23 | 98.23 | 34,900 |
Dec 28, 2023 | 99.10 | 99.37 | 98.88 | 98.99 | 98.99 | 17,600 |
Dec 27, 2023 | 99.50 | 99.50 | 99.00 | 99.33 | 99.33 | 28,300 |
Dec 26, 2023 | 98.73 | 99.39 | 98.60 | 99.24 | 99.24 | 41,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |