Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 99.23 | 99.51 | 99.16 | 99.46 | 99.46 | 177,714 |
May 23, 2024 | 100.41 | 106.10 | 99.72 | 100.01 | 100.01 | 205,587 |
May 22, 2024 | 100.25 | 100.30 | 99.98 | 100.10 | 100.10 | 98,524 |
May 21, 2024 | 100.21 | 100.27 | 99.95 | 100.16 | 100.16 | 383,723 |
May 20, 2024 | 100.27 | 100.51 | 100.00 | 100.51 | 100.51 | 217,473 |
May 17, 2024 | 99.96 | 100.09 | 99.77 | 99.98 | 99.98 | 156,975 |
May 16, 2024 | 100.32 | 100.42 | 100.08 | 100.37 | 100.37 | 178,330 |
May 15, 2024 | 99.11 | 99.94 | 99.06 | 99.94 | 99.94 | 148,694 |
May 14, 2024 | 98.50 | 98.85 | 98.12 | 98.71 | 98.71 | 108,591 |
May 13, 2024 | 98.60 | 98.83 | 98.54 | 98.56 | 98.56 | 143,101 |
May 10, 2024 | 98.56 | 98.85 | 98.41 | 98.51 | 98.51 | 122,637 |
May 09, 2024 | 97.60 | 98.26 | 97.48 | 98.19 | 98.19 | 180,996 |
May 08, 2024 | 97.75 | 97.86 | 97.34 | 97.72 | 97.72 | 1,546,046 |
May 07, 2024 | 97.77 | 98.05 | 97.60 | 97.99 | 97.99 | 451,045 |
May 03, 2024 | 95.93 | 97.19 | 95.80 | 96.63 | 96.63 | 214,109 |
May 02, 2024 | 95.29 | 95.58 | 94.70 | 95.13 | 95.13 | 382,272 |
May 01, 2024 | 94.79 | 94.91 | 94.48 | 94.67 | 94.67 | 106,879 |
Apr 30, 2024 | 96.40 | 96.43 | 95.71 | 95.75 | 95.75 | 275,566 |
Apr 29, 2024 | 96.36 | 96.47 | 96.19 | 96.22 | 96.22 | 177,105 |
Apr 26, 2024 | 95.89 | 96.13 | 95.59 | 95.90 | 95.90 | 228,526 |
Apr 25, 2024 | 95.22 | 95.35 | 94.04 | 94.50 | 94.50 | 380,782 |
Apr 24, 2024 | 95.93 | 95.96 | 95.32 | 95.48 | 95.48 | 399,639 |
Apr 23, 2024 | 94.58 | 95.62 | 94.54 | 95.53 | 95.53 | 317,979 |
Apr 22, 2024 | 94.11 | 94.28 | 93.80 | 93.97 | 93.97 | 284,327 |
Apr 19, 2024 | 93.76 | 94.38 | 93.64 | 93.96 | 93.96 | 428,634 |
Apr 18, 2024 | 94.79 | 95.00 | 94.17 | 94.86 | 94.86 | 130,159 |
Apr 17, 2024 | 94.61 | 95.29 | 94.43 | 94.43 | 94.43 | 194,345 |
Apr 16, 2024 | 94.79 | 95.24 | 94.53 | 94.81 | 94.81 | 408,780 |
Apr 15, 2024 | 96.67 | 97.07 | 96.18 | 96.42 | 96.42 | 391,216 |
Apr 12, 2024 | 97.61 | 97.69 | 96.40 | 96.69 | 96.69 | 336,088 |
Apr 11, 2024 | 97.01 | 102.76 | 96.48 | 96.81 | 96.81 | 164,923 |
Apr 10, 2024 | 98.22 | 98.48 | 96.55 | 96.95 | 96.95 | 485,301 |
Apr 09, 2024 | 98.10 | 98.38 | 97.29 | 97.53 | 97.53 | 238,793 |
Apr 08, 2024 | 97.74 | 98.24 | 97.62 | 98.12 | 98.12 | 131,698 |
Apr 05, 2024 | 97.17 | 97.73 | 96.92 | 97.67 | 97.67 | 280,947 |
Apr 04, 2024 | 98.33 | 98.89 | 98.28 | 98.70 | 98.70 | 280,799 |
Apr 03, 2024 | 97.72 | 98.32 | 97.57 | 98.28 | 98.28 | 271,566 |
Apr 02, 2024 | 98.66 | 98.69 | 97.47 | 97.66 | 97.66 | 933,429 |
Mar 28, 2024 | 98.62 | 98.85 | 98.55 | 98.76 | 98.76 | 215,607 |
Mar 27, 2024 | 98.40 | 98.66 | 98.18 | 98.30 | 98.30 | 316,863 |
Mar 26, 2024 | 98.38 | 98.64 | 98.34 | 98.41 | 98.41 | 321,169 |
Mar 25, 2024 | 98.25 | 98.39 | 98.03 | 98.27 | 98.27 | 182,324 |
Mar 22, 2024 | 98.52 | 98.72 | 98.32 | 98.34 | 98.34 | 275,159 |
Mar 21, 2024 | 98.94 | 99.20 | 98.48 | 98.85 | 98.85 | 200,180 |
Mar 20, 2024 | 97.38 | 97.53 | 97.28 | 97.41 | 97.41 | 593,521 |
Mar 19, 2024 | 96.90 | 97.22 | 96.52 | 97.22 | 97.22 | 204,649 |
Mar 18, 2024 | 96.82 | 97.36 | 96.79 | 97.18 | 97.18 | 497,158 |
Mar 15, 2024 | 97.01 | 97.38 | 96.43 | 96.43 | 96.43 | 676,592 |
Mar 14, 2024 | 97.71 | 97.89 | 96.93 | 97.07 | 97.07 | 682,891 |
Mar 13, 2024 | 97.59 | 97.63 | 97.39 | 97.51 | 97.51 | 407,552 |
Mar 12, 2024 | 96.94 | 97.45 | 96.45 | 97.26 | 97.26 | 351,262 |
Mar 11, 2024 | 96.63 | 96.72 | 96.10 | 96.51 | 96.51 | 485,129 |
Mar 08, 2024 | 97.42 | 97.86 | 97.14 | 97.31 | 97.31 | 232,838 |
Mar 07, 2024 | 96.04 | 97.30 | 95.90 | 97.21 | 97.21 | 274,660 |
Mar 06, 2024 | 95.84 | 96.54 | 95.82 | 96.44 | 96.44 | 495,818 |
Mar 05, 2024 | 96.22 | 96.29 | 95.70 | 95.79 | 95.79 | 411,376 |
Mar 04, 2024 | 96.50 | 96.51 | 96.24 | 96.41 | 96.41 | 398,743 |
Mar 01, 2024 | 95.94 | 96.31 | 95.56 | 96.15 | 96.15 | 301,600 |
Feb 29, 2024 | 95.32 | 95.80 | 95.06 | 95.30 | 95.30 | 514,565 |
Feb 28, 2024 | 95.36 | 95.39 | 94.98 | 95.29 | 95.29 | 200,082 |
Feb 27, 2024 | 95.43 | 95.59 | 95.31 | 95.43 | 95.43 | 307,921 |
Feb 26, 2024 | 95.46 | 95.94 | 95.44 | 95.51 | 95.51 | 771,895 |
Feb 23, 2024 | 95.53 | 95.91 | 95.37 | 95.63 | 95.63 | 345,564 |
Feb 22, 2024 | 94.80 | 95.24 | 94.40 | 95.21 | 95.21 | 468,155 |
Feb 21, 2024 | 93.76 | 93.99 | 93.48 | 93.63 | 93.63 | 234,325 |
Feb 20, 2024 | 94.05 | 94.20 | 93.64 | 93.76 | 93.76 | 795,449 |
Feb 19, 2024 | 94.20 | 94.34 | 94.13 | 94.28 | 94.28 | 152,842 |
Feb 16, 2024 | 94.47 | 94.73 | 94.00 | 94.53 | 94.53 | 458,226 |
Feb 15, 2024 | 93.93 | 94.17 | 93.86 | 93.94 | 93.94 | 462,013 |
Feb 14, 2024 | 92.91 | 93.49 | 92.90 | 93.27 | 93.27 | 426,314 |
Feb 13, 2024 | 94.16 | 94.16 | 92.62 | 93.02 | 93.02 | 1,389,519 |
Feb 12, 2024 | 94.10 | 94.48 | 94.00 | 94.48 | 94.48 | 269,181 |
Feb 09, 2024 | 93.63 | 94.07 | 93.55 | 93.74 | 93.74 | 503,663 |
Feb 08, 2024 | 93.64 | 93.65 | 93.35 | 93.43 | 93.43 | 181,305 |
Feb 07, 2024 | 93.02 | 93.59 | 92.88 | 93.39 | 93.39 | 816,772 |
Feb 06, 2024 | 92.85 | 92.95 | 92.48 | 92.85 | 92.85 | 219,969 |
Feb 05, 2024 | 92.87 | 92.96 | 92.19 | 92.45 | 92.45 | 365,614 |
Feb 02, 2024 | 93.02 | 93.16 | 92.30 | 92.81 | 92.81 | 234,862 |
Feb 01, 2024 | 91.82 | 92.06 | 91.63 | 91.91 | 91.91 | 459,911 |
Jan 31, 2024 | 92.59 | 92.77 | 92.19 | 92.22 | 92.22 | 572,419 |
Jan 30, 2024 | 92.71 | 92.88 | 92.55 | 92.74 | 92.74 | 361,076 |
Jan 29, 2024 | 92.20 | 92.26 | 92.08 | 92.18 | 92.18 | 329,083 |
Jan 26, 2024 | 91.64 | 92.39 | 91.60 | 92.35 | 92.35 | 210,808 |
Jan 25, 2024 | 91.76 | 92.08 | 91.65 | 91.96 | 91.96 | 122,443 |
Jan 24, 2024 | 91.90 | 92.24 | 91.85 | 92.14 | 92.14 | 241,456 |
Jan 23, 2024 | 91.48 | 91.56 | 91.08 | 91.08 | 91.08 | 245,994 |
Jan 22, 2024 | 91.28 | 91.60 | 91.24 | 91.42 | 91.42 | 400,135 |
Jan 19, 2024 | 90.32 | 90.62 | 90.10 | 90.39 | 90.39 | 500,894 |
Jan 18, 2024 | 89.49 | 89.91 | 89.42 | 89.89 | 89.89 | 306,873 |
Jan 17, 2024 | 89.51 | 89.63 | 89.05 | 89.40 | 89.40 | 340,658 |
Jan 16, 2024 | 90.09 | 90.39 | 89.83 | 90.34 | 90.34 | 341,199 |
Jan 15, 2024 | 90.57 | 90.86 | 90.45 | 90.61 | 90.61 | 179,494 |
Jan 12, 2024 | 90.47 | 91.11 | 90.23 | 90.71 | 90.71 | 422,700 |
Jan 11, 2024 | 90.99 | 91.10 | 89.83 | 89.87 | 89.87 | 553,408 |
Jan 10, 2024 | 90.14 | 90.43 | 90.06 | 90.30 | 90.30 | 274,054 |
Jan 09, 2024 | 90.22 | 90.29 | 89.75 | 90.02 | 90.02 | 389,630 |
Jan 08, 2024 | 89.13 | 89.78 | 88.81 | 89.77 | 89.77 | 225,983 |
Jan 05, 2024 | 88.99 | 89.77 | 88.47 | 89.53 | 89.53 | 342,136 |
Jan 04, 2024 | 89.42 | 89.71 | 89.14 | 89.66 | 89.66 | 413,170 |
Jan 03, 2024 | 90.04 | 90.14 | 89.09 | 89.33 | 89.33 | 418,823 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |