Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 92.58 | 94.86 | 92.58 | 93.98 | 93.98 | 64,900 |
Apr 25, 2024 | 91.60 | 93.50 | 91.60 | 92.46 | 92.46 | 70,800 |
Apr 24, 2024 | 90.78 | 92.50 | 90.36 | 92.43 | 92.43 | 61,700 |
Apr 23, 2024 | 90.14 | 92.11 | 90.00 | 91.39 | 91.39 | 88,600 |
Apr 22, 2024 | 90.40 | 90.87 | 89.07 | 90.00 | 90.00 | 97,800 |
Apr 19, 2024 | 89.20 | 90.25 | 88.56 | 90.04 | 90.04 | 132,000 |
Apr 18, 2024 | 91.00 | 91.13 | 89.30 | 89.46 | 89.46 | 144,000 |
Apr 17, 2024 | 94.35 | 94.35 | 90.37 | 90.87 | 90.87 | 101,300 |
Apr 16, 2024 | 92.93 | 95.49 | 92.65 | 93.54 | 93.54 | 98,400 |
Apr 15, 2024 | 95.44 | 96.00 | 93.38 | 93.71 | 93.71 | 76,200 |
Apr 12, 2024 | 95.88 | 96.34 | 94.50 | 94.83 | 94.83 | 57,100 |
Apr 11, 2024 | 97.03 | 97.88 | 95.54 | 96.15 | 96.15 | 107,200 |
Apr 10, 2024 | 95.61 | 96.98 | 94.86 | 96.18 | 96.18 | 124,800 |
Apr 09, 2024 | 95.63 | 96.17 | 95.24 | 96.10 | 96.10 | 72,600 |
Apr 08, 2024 | 95.44 | 96.78 | 95.00 | 95.54 | 95.54 | 61,100 |
Apr 05, 2024 | 96.05 | 96.32 | 95.12 | 95.44 | 95.44 | 49,400 |
Apr 04, 2024 | 96.69 | 97.89 | 95.53 | 95.79 | 95.79 | 83,700 |
Apr 03, 2024 | 94.32 | 96.43 | 94.32 | 95.97 | 95.97 | 103,000 |
Apr 02, 2024 | 94.90 | 95.12 | 93.70 | 94.55 | 94.55 | 89,000 |
Apr 01, 2024 | 98.65 | 99.00 | 95.75 | 95.91 | 95.91 | 42,600 |
Mar 28, 2024 | 97.89 | 98.77 | 97.46 | 98.01 | 98.01 | 59,400 |
Mar 27, 2024 | 97.66 | 98.36 | 97.65 | 98.00 | 98.00 | 97,100 |
Mar 26, 2024 | 96.63 | 98.13 | 96.44 | 96.99 | 96.99 | 83,000 |
Mar 25, 2024 | 98.34 | 98.84 | 95.96 | 96.02 | 96.02 | 66,800 |
Mar 22, 2024 | 99.98 | 99.98 | 97.76 | 97.84 | 97.84 | 78,100 |
Mar 21, 2024 | 100.33 | 101.80 | 98.98 | 99.53 | 99.53 | 97,000 |
Mar 20, 2024 | 99.00 | 102.17 | 99.00 | 100.51 | 100.51 | 179,200 |
Mar 19, 2024 | 96.93 | 100.51 | 96.93 | 100.33 | 100.33 | 58,200 |
Mar 18, 2024 | 97.57 | 98.99 | 96.37 | 97.09 | 97.09 | 39,300 |
Mar 15, 2024 | 96.42 | 98.15 | 95.79 | 97.19 | 97.19 | 115,700 |
Mar 14, 2024 | 98.90 | 99.56 | 96.67 | 97.15 | 97.15 | 90,500 |
Mar 13, 2024 | 98.69 | 100.30 | 98.69 | 99.50 | 99.50 | 58,500 |
Mar 12, 2024 | 99.44 | 99.51 | 97.70 | 98.89 | 98.89 | 37,000 |
Mar 11, 2024 | 98.07 | 99.18 | 96.37 | 99.02 | 99.02 | 61,900 |
Mar 08, 2024 | 100.06 | 100.15 | 98.07 | 98.63 | 98.63 | 47,600 |
Mar 07, 2024 | 100.49 | 101.42 | 98.54 | 99.14 | 99.14 | 35,300 |
Mar 06, 2024 | 99.84 | 100.31 | 98.25 | 99.61 | 99.61 | 54,500 |
Mar 05, 2024 | 100.38 | 103.10 | 99.00 | 99.25 | 99.25 | 107,600 |
Mar 04, 2024 | 103.24 | 103.71 | 100.50 | 101.31 | 101.31 | 126,600 |
Mar 01, 2024 | 102.08 | 102.92 | 101.00 | 101.85 | 101.85 | 111,800 |
Feb 29, 2024 | 102.75 | 103.82 | 101.08 | 101.71 | 101.71 | 64,800 |
Feb 28, 2024 | 101.13 | 103.35 | 101.13 | 101.63 | 101.63 | 84,100 |
Feb 27, 2024 | 103.00 | 104.63 | 101.62 | 101.70 | 101.70 | 108,200 |
Feb 26, 2024 | 101.18 | 103.49 | 101.13 | 103.00 | 103.00 | 171,000 |
Feb 23, 2024 | 107.69 | 107.70 | 100.85 | 102.22 | 102.22 | 117,200 |
Feb 22, 2024 | 109.54 | 111.07 | 108.71 | 108.91 | 108.91 | 51,700 |
Feb 21, 2024 | 109.57 | 110.38 | 108.61 | 109.93 | 109.93 | 44,300 |
Feb 20, 2024 | 108.97 | 110.82 | 108.22 | 110.30 | 110.30 | 46,100 |
Feb 16, 2024 | 111.26 | 112.55 | 109.99 | 110.30 | 110.30 | 70,600 |
Feb 15, 2024 | 109.35 | 111.83 | 108.89 | 111.42 | 111.42 | 79,800 |
Feb 14, 2024 | 106.06 | 108.70 | 105.10 | 108.60 | 108.60 | 68,400 |
Feb 13, 2024 | 109.23 | 110.99 | 104.12 | 104.52 | 104.52 | 84,600 |
Feb 12, 2024 | 111.34 | 113.16 | 110.57 | 112.68 | 112.68 | 83,600 |
Feb 09, 2024 | 109.20 | 111.70 | 108.95 | 110.91 | 110.91 | 75,300 |
Feb 08, 2024 | 106.71 | 108.50 | 105.52 | 108.31 | 108.31 | 48,300 |
Feb 07, 2024 | 106.32 | 107.42 | 105.61 | 106.93 | 106.93 | 50,100 |
Feb 06, 2024 | 104.17 | 106.90 | 104.17 | 106.42 | 106.42 | 46,900 |
Feb 05, 2024 | 106.58 | 106.96 | 103.66 | 104.05 | 104.05 | 76,500 |
Feb 02, 2024 | 105.88 | 108.50 | 105.75 | 107.86 | 107.86 | 49,200 |
Feb 01, 2024 | 105.14 | 107.15 | 104.93 | 107.15 | 107.15 | 43,800 |
Jan 31, 2024 | 108.14 | 109.00 | 104.89 | 104.89 | 104.89 | 54,000 |
Jan 30, 2024 | 107.00 | 108.81 | 106.83 | 108.68 | 108.68 | 44,100 |
Jan 29, 2024 | 107.30 | 108.20 | 106.39 | 108.06 | 108.06 | 30,600 |
Jan 26, 2024 | 108.80 | 109.14 | 107.22 | 107.54 | 107.54 | 26,300 |
Jan 25, 2024 | 109.19 | 109.42 | 107.73 | 108.23 | 108.23 | 62,200 |
Jan 24, 2024 | 107.06 | 108.45 | 105.54 | 108.20 | 108.20 | 78,000 |
Jan 23, 2024 | 109.32 | 109.32 | 105.93 | 105.93 | 105.93 | 52,300 |
Jan 22, 2024 | 107.51 | 109.46 | 107.51 | 108.17 | 108.17 | 95,700 |
Jan 19, 2024 | 106.00 | 106.71 | 105.35 | 106.67 | 106.67 | 37,500 |
Jan 18, 2024 | 103.99 | 106.00 | 103.99 | 105.87 | 105.87 | 43,500 |
Jan 17, 2024 | 102.99 | 104.89 | 102.87 | 104.02 | 104.02 | 57,300 |
Jan 16, 2024 | 102.99 | 105.14 | 102.14 | 104.27 | 104.27 | 61,600 |
Jan 12, 2024 | 106.21 | 106.21 | 103.40 | 103.97 | 103.97 | 49,700 |
Jan 11, 2024 | 103.88 | 105.05 | 102.75 | 104.95 | 104.95 | 71,800 |
Jan 10, 2024 | 102.22 | 103.78 | 102.12 | 103.78 | 103.78 | 58,900 |
Jan 09, 2024 | 101.86 | 102.55 | 100.82 | 102.54 | 102.54 | 61,400 |
Jan 08, 2024 | 102.20 | 103.03 | 101.75 | 102.60 | 102.60 | 79,900 |
Jan 05, 2024 | 103.80 | 106.07 | 101.80 | 102.09 | 102.09 | 77,700 |
Jan 04, 2024 | 106.41 | 106.54 | 104.36 | 104.76 | 104.76 | 75,600 |
Jan 03, 2024 | 108.60 | 108.60 | 105.67 | 106.01 | 106.01 | 75,000 |
Jan 02, 2024 | 110.41 | 111.52 | 108.51 | 108.59 | 108.59 | 64,900 |
Dec 29, 2023 | 112.76 | 114.99 | 110.91 | 111.12 | 111.12 | 52,000 |
Dec 28, 2023 | 113.55 | 113.75 | 112.58 | 113.02 | 113.02 | 41,400 |
Dec 27, 2023 | 114.00 | 115.01 | 112.94 | 113.85 | 113.85 | 93,200 |
Dec 26, 2023 | 112.28 | 114.00 | 111.58 | 113.92 | 113.92 | 52,000 |
Dec 22, 2023 | 111.13 | 112.46 | 110.21 | 112.28 | 112.28 | 45,600 |
Dec 21, 2023 | 110.65 | 110.65 | 100.87 | 110.36 | 110.36 | 56,600 |
Dec 20, 2023 | 110.17 | 113.25 | 109.58 | 109.60 | 109.60 | 92,800 |
Dec 19, 2023 | 109.03 | 111.08 | 108.33 | 110.49 | 110.49 | 93,700 |
Dec 18, 2023 | 110.94 | 111.00 | 107.31 | 108.40 | 108.40 | 74,700 |
Dec 15, 2023 | 109.03 | 110.87 | 108.11 | 110.54 | 110.54 | 553,200 |
Dec 14, 2023 | 109.09 | 109.62 | 107.66 | 108.10 | 108.10 | 133,900 |
Dec 13, 2023 | 105.73 | 107.59 | 103.68 | 107.21 | 107.21 | 96,200 |
Dec 12, 2023 | 105.00 | 105.50 | 104.13 | 105.22 | 105.22 | 63,900 |
Dec 11, 2023 | 102.55 | 104.19 | 102.55 | 104.17 | 104.17 | 45,600 |
Dec 08, 2023 | 101.57 | 103.06 | 101.57 | 103.04 | 103.04 | 52,900 |
Dec 07, 2023 | 101.03 | 101.34 | 99.51 | 101.25 | 101.25 | 44,700 |
Dec 06, 2023 | 102.83 | 104.41 | 100.28 | 100.37 | 100.37 | 72,000 |
Dec 05, 2023 | 104.02 | 104.32 | 101.58 | 102.03 | 102.03 | 46,700 |
Dec 04, 2023 | 99.98 | 103.71 | 99.98 | 103.66 | 103.66 | 68,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |