Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 105.70 | 106.59 | 105.66 | 105.78 | 105.78 | 490,716 |
May 07, 2024 | 105.58 | 106.10 | 104.56 | 105.43 | 105.43 | 509,200 |
May 06, 2024 | 103.22 | 105.58 | 102.52 | 105.38 | 105.38 | 817,400 |
May 03, 2024 | 107.18 | 108.17 | 102.50 | 102.66 | 102.66 | 911,400 |
May 02, 2024 | 105.24 | 105.83 | 104.60 | 104.90 | 104.90 | 1,237,100 |
May 01, 2024 | 105.76 | 106.09 | 104.56 | 104.82 | 104.82 | 940,800 |
Apr 30, 2024 | 106.84 | 107.07 | 105.98 | 106.15 | 106.15 | 600,500 |
Apr 29, 2024 | 105.26 | 107.25 | 105.26 | 107.17 | 107.17 | 606,900 |
Apr 26, 2024 | 105.52 | 106.30 | 105.23 | 105.38 | 105.38 | 461,600 |
Apr 25, 2024 | 106.19 | 106.23 | 105.16 | 105.89 | 105.89 | 413,800 |
Apr 24, 2024 | 104.69 | 106.26 | 104.37 | 106.14 | 106.14 | 344,200 |
Apr 23, 2024 | 104.72 | 105.31 | 104.20 | 105.20 | 105.20 | 328,400 |
Apr 22, 2024 | 104.50 | 105.29 | 103.91 | 104.63 | 104.63 | 474,300 |
Apr 19, 2024 | 102.92 | 104.54 | 102.92 | 104.00 | 104.00 | 690,200 |
Apr 18, 2024 | 101.87 | 102.99 | 101.80 | 102.92 | 102.92 | 346,300 |
Apr 17, 2024 | 102.72 | 103.27 | 100.99 | 101.39 | 101.39 | 427,900 |
Apr 16, 2024 | 101.25 | 102.28 | 101.02 | 102.11 | 102.11 | 510,500 |
Apr 15, 2024 | 100.44 | 101.18 | 100.15 | 101.02 | 101.02 | 378,900 |
Apr 12, 2024 | 99.99 | 100.51 | 99.62 | 99.95 | 99.95 | 411,600 |
Apr 11, 2024 | 101.64 | 101.99 | 100.10 | 100.30 | 100.30 | 343,200 |
Apr 10, 2024 | 101.46 | 101.81 | 100.95 | 101.34 | 101.34 | 309,800 |
Apr 09, 2024 | 101.94 | 102.21 | 101.43 | 102.17 | 102.17 | 271,200 |
Apr 08, 2024 | 102.00 | 102.68 | 101.63 | 101.98 | 101.98 | 282,500 |
Apr 05, 2024 | 101.30 | 102.50 | 101.03 | 102.00 | 102.00 | 447,200 |
Apr 04, 2024 | 104.42 | 104.42 | 101.48 | 101.50 | 101.50 | 557,400 |
Apr 03, 2024 | 104.61 | 105.02 | 103.71 | 103.99 | 103.99 | 406,200 |
Apr 02, 2024 | 105.36 | 105.63 | 104.53 | 104.72 | 104.72 | 509,300 |
Apr 01, 2024 | 105.83 | 106.53 | 105.12 | 105.44 | 105.44 | 503,300 |
Mar 28, 2024 | 107.23 | 107.67 | 106.13 | 106.28 | 106.28 | 388,800 |
Mar 27, 2024 | 106.00 | 107.02 | 106.00 | 106.87 | 106.87 | 284,200 |
Mar 26, 2024 | 105.91 | 106.95 | 105.39 | 105.71 | 105.71 | 557,100 |
Mar 25, 2024 | 105.75 | 106.12 | 105.13 | 106.09 | 106.09 | 391,500 |
Mar 22, 2024 | 105.76 | 106.00 | 105.47 | 105.60 | 105.60 | 317,300 |
Mar 21, 2024 | 105.10 | 106.59 | 105.09 | 105.63 | 105.63 | 588,500 |
Mar 20, 2024 | 106.24 | 106.76 | 105.05 | 105.12 | 105.12 | 428,500 |
Mar 19, 2024 | 104.77 | 106.09 | 104.55 | 105.97 | 105.97 | 484,600 |
Mar 18, 2024 | 103.56 | 105.27 | 103.47 | 104.39 | 104.39 | 515,600 |
Mar 15, 2024 | 103.21 | 104.21 | 102.59 | 103.47 | 103.47 | 563,700 |
Mar 14, 2024 | 104.18 | 104.26 | 103.06 | 103.81 | 103.81 | 341,200 |
Mar 13, 2024 | 104.48 | 104.93 | 104.04 | 104.13 | 104.13 | 325,500 |
Mar 12, 2024 | 103.02 | 104.34 | 102.66 | 103.84 | 103.84 | 439,800 |
Mar 11, 2024 | 102.77 | 103.65 | 102.77 | 103.01 | 103.01 | 312,400 |
Mar 08, 2024 | 102.87 | 103.60 | 102.51 | 102.96 | 102.96 | 360,400 |
Mar 07, 2024 | 104.32 | 104.40 | 102.77 | 102.91 | 102.91 | 320,300 |
Mar 06, 2024 | 103.79 | 104.36 | 103.32 | 104.00 | 104.00 | 360,700 |
Mar 05, 2024 | 104.10 | 104.10 | 102.95 | 103.25 | 103.25 | 349,700 |
Mar 04, 2024 | 104.24 | 104.59 | 103.57 | 103.76 | 103.76 | 322,400 |
Mar 01, 2024 | 104.25 | 104.46 | 103.17 | 104.29 | 104.29 | 820,200 |
Feb 29, 2024 | 105.40 | 105.54 | 104.00 | 104.16 | 104.16 | 682,300 |
Feb 28, 2024 | 103.17 | 105.12 | 102.97 | 105.05 | 105.05 | 545,400 |
Feb 27, 2024 | 104.46 | 104.77 | 102.75 | 103.23 | 103.23 | 372,600 |
Feb 26, 2024 | 105.80 | 106.11 | 104.43 | 104.47 | 104.47 | 335,700 |
Feb 23, 2024 | 105.24 | 105.96 | 104.73 | 105.88 | 105.88 | 330,600 |
Feb 22, 2024 | 104.72 | 105.62 | 104.15 | 105.40 | 105.40 | 400,900 |
Feb 21, 2024 | 105.96 | 106.24 | 104.62 | 105.23 | 105.23 | 372,600 |
Feb 20, 2024 | 105.44 | 107.00 | 105.39 | 105.75 | 105.75 | 526,600 |
Feb 16, 2024 | 104.93 | 105.54 | 104.09 | 105.39 | 105.39 | 767,200 |
Feb 15, 2024 | 104.17 | 105.81 | 104.17 | 105.54 | 105.54 | 487,700 |
Feb 14, 2024 | 104.05 | 104.36 | 103.24 | 103.78 | 103.78 | 663,800 |
Feb 13, 2024 | 104.13 | 105.00 | 103.83 | 104.38 | 104.38 | 565,600 |
Feb 12, 2024 | 104.75 | 105.08 | 104.00 | 104.53 | 104.53 | 551,800 |
Feb 09, 2024 | 106.50 | 106.75 | 104.58 | 104.77 | 104.77 | 723,700 |
Feb 08, 2024 | 104.06 | 106.62 | 103.95 | 106.47 | 106.47 | 870,600 |
Feb 07, 2024 | 104.76 | 104.76 | 103.57 | 104.30 | 104.30 | 593,200 |
Feb 06, 2024 | 103.86 | 105.21 | 103.01 | 104.26 | 104.26 | 1,180,800 |
Feb 05, 2024 | 100.94 | 104.20 | 99.74 | 103.73 | 103.73 | 1,586,300 |
Feb 02, 2024 | 99.11 | 101.95 | 97.32 | 101.01 | 101.01 | 1,994,000 |
Feb 01, 2024 | 93.01 | 94.16 | 92.54 | 93.82 | 93.82 | 1,116,400 |
Jan 31, 2024 | 94.51 | 94.80 | 92.77 | 92.87 | 92.87 | 1,276,500 |
Jan 30, 2024 | 93.20 | 94.92 | 93.20 | 94.64 | 94.64 | 1,187,900 |
Jan 29, 2024 | 93.29 | 93.77 | 92.70 | 93.20 | 93.20 | 759,300 |
Jan 26, 2024 | 92.80 | 93.66 | 92.71 | 92.79 | 92.79 | 875,900 |
Jan 25, 2024 | 92.00 | 92.72 | 91.59 | 92.55 | 92.55 | 726,000 |
Jan 24, 2024 | 92.61 | 92.94 | 91.46 | 91.63 | 91.63 | 748,900 |
Jan 23, 2024 | 92.08 | 92.97 | 91.70 | 92.58 | 92.58 | 637,000 |
Jan 22, 2024 | 92.00 | 92.69 | 91.28 | 91.72 | 91.72 | 694,800 |
Jan 19, 2024 | 92.39 | 92.55 | 91.09 | 92.16 | 92.16 | 893,600 |
Jan 18, 2024 | 92.41 | 92.74 | 91.77 | 92.33 | 92.33 | 837,300 |
Jan 17, 2024 | 92.49 | 93.76 | 92.49 | 92.81 | 92.81 | 573,000 |
Jan 16, 2024 | 93.20 | 93.74 | 92.36 | 92.92 | 92.92 | 688,200 |
Jan 12, 2024 | 93.29 | 93.62 | 92.87 | 93.19 | 93.19 | 577,000 |
Jan 11, 2024 | 92.28 | 92.85 | 91.62 | 92.48 | 92.48 | 636,300 |
Jan 10, 2024 | 93.55 | 94.11 | 92.32 | 92.60 | 92.60 | 667,300 |
Jan 09, 2024 | 92.67 | 93.92 | 92.35 | 93.76 | 93.76 | 773,200 |
Jan 08, 2024 | 91.07 | 92.79 | 91.07 | 92.66 | 92.66 | 810,100 |
Jan 05, 2024 | 90.86 | 92.35 | 90.44 | 91.27 | 91.27 | 951,000 |
Jan 04, 2024 | 90.72 | 91.45 | 90.34 | 90.87 | 90.87 | 874,800 |
Jan 03, 2024 | 91.71 | 92.10 | 90.21 | 90.45 | 90.45 | 796,100 |
Jan 02, 2024 | 87.53 | 91.62 | 87.53 | 91.59 | 91.59 | 899,500 |
Dec 29, 2023 | 87.81 | 88.45 | 87.69 | 88.06 | 88.06 | 544,500 |
Dec 28, 2023 | 87.89 | 88.85 | 87.89 | 88.18 | 88.18 | 495,500 |
Dec 27, 2023 | 88.70 | 88.71 | 88.04 | 88.33 | 88.33 | 408,900 |
Dec 26, 2023 | 88.45 | 89.28 | 88.45 | 88.72 | 88.72 | 461,300 |
Dec 22, 2023 | 88.66 | 89.53 | 88.51 | 88.74 | 88.74 | 596,900 |
Dec 21, 2023 | 87.23 | 88.53 | 87.15 | 88.20 | 88.20 | 668,600 |
Dec 20, 2023 | 87.83 | 88.57 | 86.67 | 87.15 | 87.15 | 607,900 |
Dec 19, 2023 | 88.10 | 88.70 | 87.81 | 88.54 | 88.54 | 662,800 |
Dec 18, 2023 | 87.51 | 88.47 | 86.60 | 88.24 | 88.24 | 653,300 |
Dec 15, 2023 | 88.60 | 88.97 | 86.80 | 87.13 | 87.13 | 1,333,800 |
Dec 14, 2023 | 90.47 | 90.75 | 88.73 | 88.88 | 88.88 | 799,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |