Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 98.44 | 101.11 | 98.25 | 100.45 | 100.45 | 474,200 |
Apr 19, 2024 | 98.40 | 98.60 | 97.75 | 98.20 | 98.20 | 287,300 |
Apr 18, 2024 | 97.34 | 98.50 | 97.30 | 98.25 | 98.25 | 672,700 |
Apr 17, 2024 | 98.05 | 98.42 | 97.39 | 97.42 | 97.42 | 440,000 |
Apr 16, 2024 | 97.10 | 98.14 | 96.11 | 97.84 | 97.84 | 599,700 |
Apr 15, 2024 | 98.61 | 98.73 | 96.78 | 97.22 | 97.22 | 471,400 |
Apr 12, 2024 | 98.30 | 98.64 | 97.49 | 98.18 | 98.18 | 936,500 |
Apr 11, 2024 | 100.10 | 100.12 | 98.00 | 98.77 | 98.77 | 390,100 |
Apr 10, 2024 | 99.88 | 100.06 | 98.39 | 99.12 | 99.12 | 499,700 |
Apr 09, 2024 | 101.21 | 101.45 | 100.18 | 100.72 | 100.72 | 415,900 |
Apr 08, 2024 | 101.22 | 101.77 | 100.51 | 101.01 | 101.01 | 309,300 |
Apr 05, 2024 | 101.68 | 102.19 | 100.66 | 101.27 | 101.27 | 412,800 |
Apr 04, 2024 | 104.16 | 104.60 | 101.00 | 101.07 | 101.07 | 549,800 |
Apr 03, 2024 | 105.29 | 105.70 | 103.36 | 103.79 | 103.79 | 479,400 |
Apr 02, 2024 | 106.12 | 106.12 | 104.87 | 105.75 | 105.75 | 321,000 |
Apr 01, 2024 | 107.47 | 107.54 | 105.78 | 106.49 | 106.49 | 311,300 |
Mar 28, 2024 | 107.50 | 108.44 | 107.38 | 107.57 | 107.57 | 322,400 |
Mar 27, 2024 | 107.51 | 107.75 | 106.65 | 107.34 | 107.34 | 194,600 |
Mar 26, 2024 | 106.85 | 107.64 | 106.37 | 106.87 | 106.87 | 917,000 |
Mar 25, 2024 | 107.75 | 108.13 | 106.79 | 106.85 | 106.85 | 730,000 |
Mar 22, 2024 | 108.86 | 108.94 | 107.77 | 107.87 | 107.87 | 1,131,600 |
Mar 21, 2024 | 109.32 | 109.99 | 108.61 | 108.84 | 108.84 | 974,300 |
Mar 20, 2024 | 109.36 | 109.71 | 108.70 | 109.04 | 109.04 | 1,557,000 |
Mar 19, 2024 | 109.54 | 110.24 | 109.14 | 109.81 | 109.81 | 470,600 |
Mar 18, 2024 | 107.54 | 109.14 | 107.27 | 109.07 | 109.07 | 1,446,900 |
Mar 15, 2024 | 110.15 | 110.34 | 106.81 | 106.95 | 106.95 | 3,442,600 |
Mar 14, 2024 | 111.41 | 111.41 | 109.13 | 110.36 | 110.36 | 1,690,000 |
Mar 13, 2024 | 110.28 | 112.12 | 110.28 | 111.50 | 111.50 | 580,500 |
Mar 12, 2024 | 108.72 | 110.82 | 108.72 | 110.46 | 110.46 | 1,806,800 |
Mar 11, 2024 | 107.52 | 108.57 | 107.08 | 108.31 | 108.31 | 611,000 |
Mar 08, 2024 | 108.42 | 108.80 | 107.38 | 107.54 | 107.54 | 292,400 |
Mar 07, 2024 | 110.00 | 110.27 | 108.18 | 108.48 | 108.48 | 333,800 |
Mar 06, 2024 | 108.00 | 109.88 | 107.71 | 109.82 | 109.82 | 613,200 |
Mar 05, 2024 | 105.96 | 108.04 | 105.52 | 107.57 | 107.57 | 363,600 |
Mar 04, 2024 | 105.20 | 106.10 | 105.01 | 105.96 | 105.96 | 679,500 |
Mar 01, 2024 | 105.38 | 105.70 | 104.20 | 105.35 | 105.35 | 241,000 |
Feb 29, 2024 | 103.94 | 105.74 | 103.82 | 105.38 | 105.38 | 2,152,300 |
Feb 28, 2024 | 102.64 | 103.94 | 102.17 | 103.80 | 103.80 | 352,900 |
Feb 27, 2024 | 103.04 | 103.18 | 101.58 | 102.16 | 102.16 | 262,900 |
Feb 26, 2024 | 102.85 | 103.43 | 102.29 | 103.17 | 103.17 | 473,200 |
Feb 23, 2024 | 101.61 | 102.98 | 101.07 | 102.81 | 102.81 | 590,300 |
Feb 22, 2024 | 102.34 | 102.74 | 101.43 | 101.60 | 101.60 | 450,400 |
Feb 21, 2024 | 103.20 | 103.22 | 101.93 | 102.26 | 102.26 | 438,200 |
Feb 20, 2024 | 104.02 | 104.77 | 102.82 | 103.22 | 103.22 | 375,200 |
Feb 16, 2024 | 102.67 | 104.70 | 102.52 | 104.11 | 104.11 | 474,200 |
Feb 15, 2024 | 104.25 | 105.18 | 100.83 | 102.38 | 102.38 | 691,400 |
Feb 14, 2024 | 101.83 | 104.35 | 101.45 | 103.67 | 103.67 | 497,200 |
Feb 13, 2024 | 102.83 | 103.47 | 99.02 | 101.46 | 101.46 | 1,062,500 |
Feb 12, 2024 | 103.94 | 105.98 | 103.94 | 105.38 | 105.38 | 365,000 |
Feb 09, 2024 | 103.91 | 103.92 | 103.01 | 103.64 | 103.64 | 322,600 |
Feb 08, 2024 | 103.56 | 104.10 | 102.38 | 103.91 | 103.91 | 373,300 |
Feb 07, 2024 | 102.93 | 104.39 | 102.68 | 103.45 | 103.45 | 347,400 |
Feb 06, 2024 | 104.65 | 104.65 | 102.50 | 102.94 | 102.94 | 472,000 |
Feb 05, 2024 | 106.51 | 106.74 | 104.72 | 104.87 | 104.87 | 314,800 |
Feb 02, 2024 | 106.15 | 107.08 | 105.39 | 106.72 | 106.72 | 324,900 |
Feb 01, 2024 | 105.16 | 106.46 | 105.05 | 106.31 | 106.31 | 320,600 |
Jan 31, 2024 | 105.92 | 106.96 | 104.54 | 104.95 | 104.95 | 375,500 |
Jan 30, 2024 | 105.68 | 105.95 | 104.94 | 105.47 | 105.47 | 426,100 |
Jan 29, 2024 | 103.28 | 105.64 | 103.28 | 105.59 | 105.59 | 331,600 |
Jan 26, 2024 | 103.67 | 103.67 | 103.22 | 103.39 | 103.39 | 207,700 |
Jan 25, 2024 | 103.26 | 103.93 | 102.98 | 103.51 | 103.51 | 371,500 |
Jan 24, 2024 | 102.85 | 103.24 | 102.19 | 103.00 | 103.00 | 622,500 |
Jan 23, 2024 | 101.80 | 102.46 | 101.55 | 102.43 | 102.43 | 621,800 |
Jan 22, 2024 | 103.38 | 103.44 | 101.59 | 101.81 | 101.81 | 724,200 |
Jan 19, 2024 | 103.57 | 103.99 | 102.49 | 103.27 | 103.27 | 588,400 |
Jan 18, 2024 | 102.90 | 104.32 | 102.62 | 103.57 | 103.57 | 632,400 |
Jan 17, 2024 | 102.14 | 103.35 | 101.89 | 102.44 | 102.44 | 864,500 |
Jan 16, 2024 | 103.87 | 104.34 | 101.50 | 102.33 | 102.33 | 1,134,800 |
Jan 15, 2024 | 104.89 | 105.14 | 103.47 | 104.10 | 104.10 | 153,100 |
Jan 12, 2024 | 104.79 | 105.47 | 104.26 | 105.14 | 105.14 | 508,500 |
Jan 11, 2024 | 105.40 | 105.62 | 103.78 | 104.76 | 104.76 | 1,356,100 |
Jan 10, 2024 | 104.72 | 106.31 | 104.43 | 105.22 | 105.22 | 534,200 |
Jan 09, 2024 | 103.81 | 104.62 | 103.38 | 104.35 | 104.35 | 343,400 |
Jan 08, 2024 | 102.81 | 104.49 | 102.44 | 104.37 | 104.37 | 536,100 |
Jan 05, 2024 | 101.72 | 102.50 | 101.52 | 102.14 | 102.14 | 270,200 |
Jan 04, 2024 | 102.16 | 102.60 | 101.22 | 101.92 | 101.92 | 384,800 |
Jan 03, 2024 | 102.32 | 103.38 | 102.03 | 102.06 | 102.06 | 445,800 |
Jan 02, 2024 | 103.03 | 104.10 | 102.24 | 102.46 | 102.46 | 319,900 |
Dec 29, 2023 | 103.26 | 103.70 | 102.87 | 103.53 | 103.53 | 304,000 |
Dec 28, 2023 | 103.18 | 103.56 | 102.84 | 103.32 | 103.32 | 136,500 |
Dec 27, 2023 | 102.22 | 103.49 | 102.22 | 103.29 | 103.29 | 353,700 |
Dec 22, 2023 | 101.82 | 102.84 | 101.59 | 102.65 | 102.65 | 1,288,400 |
Dec 21, 2023 | 99.00 | 101.71 | 99.00 | 101.41 | 101.41 | 2,483,300 |
Dec 20, 2023 | 102.17 | 102.28 | 99.77 | 99.90 | 99.90 | 1,441,900 |
Dec 19, 2023 | 101.01 | 102.55 | 101.01 | 102.48 | 102.48 | 789,800 |
Dec 18, 2023 | 99.04 | 101.08 | 98.81 | 100.88 | 100.88 | 1,452,200 |
Dec 15, 2023 | 98.88 | 99.13 | 97.82 | 98.60 | 98.60 | 4,630,400 |
Dec 14, 2023 | 100.51 | 100.51 | 98.80 | 99.36 | 99.36 | 1,529,200 |
Dec 13, 2023 | 99.89 | 100.54 | 99.36 | 100.50 | 100.50 | 569,600 |
Dec 12, 2023 | 98.33 | 100.02 | 97.92 | 99.97 | 99.97 | 799,200 |
Dec 11, 2023 | 97.81 | 98.20 | 97.03 | 98.09 | 98.09 | 1,277,900 |
Dec 08, 2023 | 98.89 | 99.47 | 97.35 | 97.70 | 97.70 | 284,800 |
Dec 07, 2023 | 99.74 | 99.81 | 98.64 | 98.89 | 98.89 | 996,800 |
Dec 06, 2023 | 99.44 | 100.46 | 99.29 | 99.66 | 99.66 | 381,600 |
Dec 05, 2023 | 99.01 | 99.69 | 98.39 | 99.27 | 99.27 | 442,500 |
Dec 04, 2023 | 97.94 | 99.35 | 97.73 | 99.11 | 99.11 | 445,900 |
Dec 01, 2023 | 96.27 | 98.16 | 96.01 | 98.03 | 98.03 | 448,700 |
Nov 30, 2023 | 95.70 | 96.65 | 94.99 | 96.51 | 96.51 | 972,200 |
Nov 29, 2023 | 95.54 | 95.54 | 94.22 | 94.69 | 94.69 | 386,900 |
Nov 28, 2023 | 95.83 | 95.83 | 95.03 | 95.30 | 95.30 | 352,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |