Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 12, 2024 | 2,370.50 | 2,370.50 | 2,367.00 | 2,367.25 | 2,367.25 | 20 |
May 10, 2024 | 102.49 | 102.57 | 102.33 | 102.50 | 102.50 | 23 |
May 09, 2024 | 101.87 | 102.46 | 101.62 | 102.42 | 102.42 | 23 |
May 08, 2024 | 101.51 | 101.83 | 101.37 | 101.83 | 101.83 | 152 |
May 07, 2024 | 101.46 | 101.87 | 101.15 | 101.51 | 101.51 | 176 |
May 06, 2024 | 100.58 | 101.49 | 100.58 | 101.46 | 101.46 | 55 |
May 03, 2024 | 100.34 | 100.64 | 99.98 | 100.62 | 100.62 | 135 |
May 02, 2024 | 100.70 | 101.42 | 100.10 | 100.10 | 100.10 | 110 |
May 01, 2024 | 101.51 | 102.14 | 99.40 | 102.11 | 102.11 | 244 |
Apr 30, 2024 | 102.04 | 102.26 | 101.54 | 101.62 | 101.62 | 168 |
Apr 29, 2024 | 102.66 | 104.34 | 100.79 | 101.74 | 101.74 | 870 |
Apr 26, 2024 | 100.83 | 102.83 | 100.83 | 102.51 | 102.51 | 422 |
Apr 25, 2024 | 100.38 | 100.98 | 100.27 | 100.73 | 100.73 | 67 |
Apr 24, 2024 | 99.74 | 100.33 | 99.70 | 100.15 | 100.15 | 77 |
Apr 23, 2024 | 99.19 | 99.72 | 99.10 | 99.72 | 99.72 | 154 |
Apr 22, 2024 | 98.60 | 99.19 | 98.53 | 99.19 | 99.19 | 191 |
Apr 19, 2024 | 98.55 | 98.60 | 97.11 | 98.48 | 98.48 | 209 |
Apr 18, 2024 | 98.59 | 98.80 | 98.54 | 98.54 | 98.54 | 77 |
Apr 17, 2024 | 98.36 | 98.73 | 98.31 | 98.59 | 98.59 | 82 |
Apr 16, 2024 | 98.59 | 98.59 | 97.91 | 98.41 | 98.41 | 78 |
Apr 15, 2024 | 98.14 | 99.20 | 98.13 | 98.56 | 98.56 | 138 |
Apr 12, 2024 | 99.41 | 99.45 | 97.98 | 98.14 | 98.14 | 59 |
Apr 11, 2024 | 98.81 | 99.40 | 98.62 | 99.40 | 99.40 | 75 |
Apr 10, 2024 | 99.76 | 99.76 | 98.61 | 98.61 | 98.61 | 90 |
Apr 09, 2024 | 99.39 | 99.79 | 99.39 | 99.60 | 99.60 | 32 |
Apr 08, 2024 | 98.86 | 99.38 | 98.81 | 99.38 | 99.38 | 58 |
Apr 05, 2024 | 98.77 | 98.86 | 98.43 | 98.86 | 98.86 | 100 |
Apr 04, 2024 | 98.65 | 99.48 | 98.62 | 98.91 | 98.91 | 160 |
Apr 03, 2024 | 97.90 | 98.68 | 97.82 | 98.68 | 98.68 | 73 |
Apr 02, 2024 | 97.41 | 97.85 | 97.33 | 97.77 | 97.77 | 73 |
Apr 01, 2024 | 97.96 | 97.96 | 97.38 | 97.38 | 97.38 | 5 |
Mar 28, 2024 | 97.81 | 97.83 | 97.30 | 97.72 | 97.72 | 39 |
Mar 27, 2024 | 97.98 | 98.03 | 97.71 | 97.81 | 97.81 | 45 |
Mar 26, 2024 | 98.00 | 98.21 | 97.94 | 97.98 | 97.98 | 37 |
Mar 25, 2024 | 97.62 | 98.00 | 97.60 | 98.00 | 98.00 | 52 |
Mar 22, 2024 | 98.57 | 98.65 | 97.57 | 97.64 | 97.64 | 132 |
Mar 21, 2024 | 98.49 | 99.03 | 98.29 | 98.57 | 98.57 | 171 |
Mar 20, 2024 | 97.46 | 98.51 | 97.46 | 98.08 | 98.08 | 179 |
Mar 19, 2024 | 96.72 | 97.46 | 96.65 | 97.46 | 97.46 | 123 |
Mar 18, 2024 | 96.70 | 96.94 | 96.58 | 96.65 | 96.65 | 103 |
Mar 15, 2024 | 96.44 | 96.70 | 96.16 | 96.69 | 96.69 | 127 |
Mar 14, 2024 | 96.67 | 96.74 | 96.38 | 96.48 | 96.48 | 94 |
Mar 13, 2024 | 96.46 | 96.72 | 96.46 | 96.72 | 96.72 | 39 |
Mar 12, 2024 | 96.35 | 96.35 | 96.33 | 96.35 | 96.35 | 16 |
Mar 11, 2024 | 96.06 | 96.06 | 95.95 | 95.95 | 95.95 | 34 |
Mar 08, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 96.23 | 34 |
Mar 07, 2024 | 96.79 | 96.79 | 96.79 | 96.79 | 96.79 | 1,337 |
Mar 06, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Mar 05, 2024 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | 78 |
Mar 04, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
Mar 01, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | - |
Feb 29, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 96.08 | - |
Feb 28, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Feb 27, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Feb 26, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
Feb 23, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
Feb 22, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
Feb 21, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Feb 20, 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
Feb 16, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | - |
Feb 15, 2024 | 96.19 | 96.34 | 96.19 | 96.34 | 96.34 | 2 |
Feb 14, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2 |
Feb 13, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
Feb 12, 2024 | 96.01 | 96.01 | 96.01 | 96.01 | 96.01 | - |
Feb 09, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Feb 08, 2024 | 95.41 | 95.41 | 95.41 | 95.41 | 95.41 | - |
Feb 07, 2024 | 94.98 | 94.98 | 94.98 | 94.98 | 94.98 | - |
Feb 06, 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | - |
Feb 05, 2024 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Feb 02, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - |
Feb 01, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
Jan 31, 2024 | 94.89 | 94.89 | 94.89 | 94.89 | 94.89 | - |
Jan 30, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | - |
Jan 29, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Jan 26, 2024 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
Jan 25, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
Jan 24, 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | - |
Jan 23, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Jan 22, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Jan 19, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | - |
Jan 18, 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | - |
Jan 17, 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
Jan 16, 2024 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | - |
Jan 12, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
Jan 11, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
Jan 10, 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
Jan 09, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
Jan 08, 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
Jan 05, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
Jan 04, 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.95 | - |
Jan 03, 2024 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
Jan 02, 2024 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
Dec 29, 2023 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
Dec 28, 2023 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
Dec 27, 2023 | 94.93 | 94.93 | 94.93 | 94.93 | 94.93 | - |
Dec 26, 2023 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
Dec 22, 2023 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Dec 21, 2023 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
Dec 20, 2023 | 94.81 | 94.81 | 94.81 | 94.81 | 94.81 | - |
Dec 19, 2023 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |