Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 104.13 | 104.66 | 103.12 | 104.66 | 104.66 | 8,414 |
May 02, 2024 | 103.55 | 103.88 | 103.05 | 103.61 | 103.61 | 10,400 |
May 01, 2024 | 101.72 | 102.24 | 100.94 | 101.25 | 101.25 | 9,100 |
Apr 30, 2024 | 103.26 | 103.60 | 102.37 | 102.57 | 102.57 | 27,800 |
Apr 29, 2024 | 103.04 | 103.74 | 102.76 | 103.54 | 103.54 | 12,200 |
Apr 26, 2024 | 101.93 | 102.72 | 101.82 | 102.56 | 102.56 | 12,700 |
Apr 25, 2024 | 101.54 | 102.54 | 101.54 | 102.49 | 102.49 | 11,200 |
Apr 24, 2024 | 104.28 | 104.30 | 103.89 | 104.26 | 104.26 | 8,800 |
Apr 23, 2024 | 103.52 | 104.24 | 103.52 | 104.21 | 104.21 | 12,800 |
Apr 22, 2024 | 102.87 | 104.18 | 102.85 | 103.76 | 103.76 | 28,200 |
Apr 19, 2024 | 101.54 | 102.60 | 101.17 | 101.44 | 101.44 | 12,800 |
Apr 18, 2024 | 101.92 | 102.62 | 101.61 | 101.75 | 101.75 | 22,900 |
Apr 17, 2024 | 102.27 | 102.38 | 101.37 | 101.95 | 101.95 | 11,200 |
Apr 16, 2024 | 103.00 | 103.37 | 102.52 | 102.83 | 102.83 | 19,300 |
Apr 15, 2024 | 105.92 | 106.28 | 104.80 | 104.81 | 104.81 | 8,300 |
Apr 12, 2024 | 106.53 | 106.53 | 105.49 | 105.69 | 105.69 | 10,000 |
Apr 11, 2024 | 105.55 | 105.70 | 104.70 | 105.27 | 105.27 | 9,500 |
Apr 10, 2024 | 105.99 | 106.02 | 105.31 | 105.83 | 105.83 | 9,100 |
Apr 09, 2024 | 107.77 | 108.21 | 106.52 | 107.21 | 107.21 | 28,900 |
Apr 08, 2024 | 106.40 | 109.29 | 106.40 | 107.31 | 107.31 | 55,700 |
Apr 05, 2024 | 105.03 | 105.98 | 105.03 | 105.50 | 105.50 | 8,100 |
Apr 04, 2024 | 106.07 | 106.68 | 104.90 | 105.05 | 105.05 | 7,300 |
Apr 03, 2024 | 104.98 | 106.16 | 104.78 | 105.91 | 105.91 | 13,500 |
Apr 02, 2024 | 104.90 | 105.28 | 104.75 | 105.19 | 105.19 | 13,200 |
Apr 01, 2024 | 104.85 | 104.94 | 104.04 | 104.93 | 104.93 | 21,000 |
Mar 28, 2024 | 109.84 | 110.27 | 109.42 | 110.20 | 110.20 | 27,700 |
Mar 27, 2024 | 110.11 | 110.60 | 109.46 | 110.26 | 110.26 | 16,500 |
Mar 26, 2024 | 110.83 | 111.21 | 109.80 | 110.45 | 110.45 | 24,500 |
Mar 25, 2024 | 113.43 | 113.43 | 110.14 | 110.40 | 110.40 | 18,500 |
Mar 22, 2024 | 111.17 | 111.31 | 110.36 | 111.29 | 111.29 | 21,500 |
Mar 21, 2024 | 112.33 | 113.02 | 111.23 | 111.65 | 111.65 | 12,000 |
Mar 20, 2024 | 112.07 | 112.82 | 111.93 | 112.62 | 112.62 | 11,300 |
Mar 19, 2024 | 111.29 | 112.28 | 110.72 | 112.01 | 112.01 | 14,900 |
Mar 18, 2024 | 108.99 | 109.88 | 108.91 | 109.53 | 109.53 | 15,300 |
Mar 15, 2024 | 106.48 | 107.39 | 106.48 | 107.19 | 107.19 | 13,500 |
Mar 14, 2024 | 106.28 | 106.50 | 105.35 | 105.71 | 105.71 | 14,100 |
Mar 13, 2024 | 105.58 | 106.42 | 105.58 | 105.91 | 105.91 | 13,000 |
Mar 12, 2024 | 106.83 | 107.43 | 106.33 | 107.10 | 107.10 | 17,600 |
Mar 11, 2024 | 106.86 | 106.86 | 104.35 | 105.64 | 105.64 | 48,900 |
Mar 08, 2024 | 110.09 | 110.21 | 108.92 | 109.45 | 109.45 | 15,700 |
Mar 07, 2024 | 109.80 | 112.04 | 108.21 | 108.54 | 108.54 | 126,600 |
Mar 06, 2024 | 108.34 | 109.98 | 107.48 | 109.46 | 109.46 | 21,400 |
Mar 05, 2024 | 105.97 | 106.65 | 105.86 | 106.27 | 106.27 | 16,900 |
Mar 04, 2024 | 104.36 | 104.51 | 103.52 | 104.06 | 104.06 | 11,800 |
Mar 01, 2024 | 105.24 | 106.35 | 105.10 | 105.95 | 105.95 | 12,700 |
Feb 29, 2024 | 104.96 | 105.21 | 104.65 | 105.21 | 105.21 | 10,900 |
Feb 28, 2024 | 104.89 | 105.57 | 104.50 | 105.09 | 105.09 | 6,300 |
Feb 27, 2024 | 104.73 | 105.72 | 104.51 | 105.09 | 105.09 | 10,300 |
Feb 26, 2024 | 105.04 | 105.30 | 100.82 | 104.53 | 104.53 | 28,200 |
Feb 23, 2024 | 104.46 | 104.46 | 103.59 | 103.97 | 103.97 | 12,100 |
Feb 22, 2024 | 102.88 | 105.00 | 102.88 | 104.46 | 104.46 | 32,500 |
Feb 21, 2024 | 102.74 | 103.25 | 100.82 | 103.21 | 103.21 | 8,800 |
Feb 20, 2024 | 102.84 | 102.84 | 101.04 | 102.30 | 102.30 | 17,800 |
Feb 16, 2024 | 100.45 | 101.45 | 100.45 | 100.92 | 100.92 | 16,700 |
Feb 15, 2024 | 99.96 | 100.52 | 99.75 | 100.52 | 100.52 | 10,300 |
Feb 14, 2024 | 99.22 | 99.90 | 99.22 | 99.90 | 99.90 | 8,100 |
Feb 13, 2024 | 100.17 | 100.48 | 99.18 | 99.56 | 99.56 | 16,200 |
Feb 12, 2024 | 101.22 | 102.15 | 101.16 | 101.80 | 101.80 | 7,600 |
Feb 09, 2024 | 100.73 | 101.39 | 100.73 | 101.39 | 101.39 | 12,100 |
Feb 08, 2024 | 100.83 | 100.98 | 100.09 | 100.73 | 100.73 | 19,700 |
Feb 07, 2024 | 96.51 | 97.47 | 96.51 | 97.47 | 97.47 | 19,100 |
Feb 06, 2024 | 95.85 | 96.37 | 95.28 | 96.37 | 96.37 | 14,400 |
Feb 05, 2024 | 96.32 | 96.74 | 95.80 | 96.40 | 96.40 | 18,500 |
Feb 02, 2024 | 95.80 | 96.16 | 95.47 | 96.15 | 96.15 | 44,600 |
Feb 01, 2024 | 96.13 | 96.81 | 95.32 | 96.76 | 96.76 | 13,400 |
Jan 31, 2024 | 97.35 | 97.62 | 94.78 | 95.54 | 95.54 | 20,900 |
Jan 30, 2024 | 95.88 | 96.29 | 95.29 | 95.71 | 95.71 | 20,400 |
Jan 29, 2024 | 96.52 | 97.30 | 96.43 | 96.81 | 96.81 | 7,000 |
Jan 26, 2024 | 96.23 | 96.80 | 95.66 | 96.20 | 96.20 | 17,400 |
Jan 25, 2024 | 96.73 | 96.94 | 95.33 | 96.78 | 96.78 | 19,400 |
Jan 24, 2024 | 96.94 | 97.80 | 95.95 | 96.25 | 96.25 | 13,000 |
Jan 23, 2024 | 96.19 | 96.62 | 95.78 | 95.97 | 95.97 | 16,800 |
Jan 22, 2024 | 96.37 | 97.31 | 96.01 | 96.54 | 96.54 | 8,800 |
Jan 19, 2024 | 94.34 | 94.98 | 93.98 | 94.85 | 94.85 | 10,300 |
Jan 18, 2024 | 94.37 | 95.20 | 94.30 | 95.16 | 95.16 | 8,400 |
Jan 17, 2024 | 93.97 | 94.32 | 93.71 | 94.05 | 94.05 | 9,000 |
Jan 16, 2024 | 96.19 | 96.39 | 95.32 | 96.07 | 96.07 | 15,500 |
Jan 12, 2024 | 96.00 | 96.50 | 95.64 | 95.90 | 95.90 | 9,700 |
Jan 11, 2024 | 96.02 | 96.60 | 95.79 | 96.25 | 96.25 | 7,800 |
Jan 10, 2024 | 95.64 | 96.48 | 95.58 | 95.90 | 95.90 | 23,000 |
Jan 09, 2024 | 95.52 | 96.23 | 94.91 | 95.39 | 95.39 | 7,500 |
Jan 08, 2024 | 96.51 | 97.32 | 95.62 | 97.02 | 97.02 | 9,100 |
Jan 05, 2024 | 94.99 | 97.81 | 94.83 | 96.27 | 96.27 | 16,500 |
Jan 04, 2024 | 92.60 | 94.05 | 92.60 | 93.30 | 93.30 | 11,200 |
Jan 03, 2024 | 92.02 | 92.50 | 91.52 | 92.09 | 92.09 | 18,000 |
Jan 02, 2024 | 92.51 | 93.33 | 91.92 | 92.38 | 92.38 | 10,600 |
Dec 29, 2023 | 93.69 | 93.87 | 93.34 | 93.39 | 93.39 | 8,500 |
Dec 28, 2023 | 93.13 | 93.65 | 93.09 | 93.23 | 93.23 | 9,100 |
Dec 27, 2023 | 92.64 | 92.64 | 91.99 | 92.41 | 92.41 | 11,500 |
Dec 26, 2023 | 92.74 | 93.21 | 92.37 | 92.88 | 92.88 | 15,300 |
Dec 22, 2023 | 92.90 | 93.76 | 92.89 | 93.05 | 93.05 | 10,800 |
Dec 21, 2023 | 92.38 | 93.40 | 92.25 | 93.14 | 93.14 | 14,700 |
Dec 20, 2023 | 92.62 | 92.95 | 91.75 | 91.86 | 91.86 | 15,200 |
Dec 19, 2023 | 91.73 | 93.50 | 91.67 | 91.99 | 91.99 | 27,000 |
Dec 18, 2023 | 92.04 | 92.04 | 91.18 | 91.77 | 91.77 | 10,200 |
Dec 15, 2023 | 93.13 | 93.13 | 91.88 | 92.22 | 92.22 | 22,100 |
Dec 14, 2023 | 93.34 | 93.69 | 92.71 | 93.11 | 93.11 | 16,400 |
Dec 13, 2023 | 90.68 | 91.98 | 89.90 | 91.52 | 91.52 | 16,800 |
Dec 12, 2023 | 91.34 | 91.38 | 90.71 | 91.01 | 91.01 | 11,300 |
Dec 11, 2023 | 92.04 | 94.88 | 91.38 | 92.21 | 92.21 | 33,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |