Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 99.75 | 99.88 | 97.16 | 97.22 | 97.22 | 272,790 |
May 01, 2024 | 96.66 | 98.81 | 94.80 | 96.85 | 96.85 | 2,636,900 |
Apr 30, 2024 | 99.00 | 102.40 | 96.63 | 96.65 | 96.65 | 3,455,800 |
Apr 29, 2024 | 100.78 | 101.08 | 97.52 | 99.03 | 99.03 | 2,148,800 |
Apr 26, 2024 | 97.36 | 98.18 | 96.70 | 97.47 | 97.47 | 1,349,600 |
Apr 25, 2024 | 96.77 | 97.70 | 95.49 | 96.33 | 96.33 | 2,440,900 |
Apr 24, 2024 | 101.81 | 102.44 | 98.35 | 99.01 | 99.01 | 1,793,400 |
Apr 23, 2024 | 97.50 | 101.88 | 97.50 | 101.10 | 101.10 | 2,495,500 |
Apr 22, 2024 | 96.36 | 97.55 | 95.25 | 96.65 | 96.65 | 2,116,600 |
Apr 19, 2024 | 98.00 | 98.50 | 94.65 | 95.82 | 95.82 | 2,272,100 |
Apr 18, 2024 | 95.24 | 97.57 | 93.85 | 95.79 | 95.79 | 3,008,300 |
Apr 17, 2024 | 95.77 | 97.95 | 95.20 | 95.62 | 95.62 | 3,445,300 |
Apr 16, 2024 | 94.45 | 95.86 | 94.03 | 94.92 | 94.92 | 2,922,500 |
Apr 15, 2024 | 96.21 | 96.73 | 94.29 | 94.51 | 94.51 | 3,505,300 |
Apr 12, 2024 | 97.37 | 97.87 | 95.38 | 96.43 | 96.43 | 1,680,600 |
Apr 11, 2024 | 98.47 | 98.81 | 96.66 | 97.89 | 97.89 | 2,111,200 |
Apr 10, 2024 | 99.58 | 99.85 | 98.04 | 98.46 | 98.46 | 2,829,700 |
Apr 09, 2024 | 100.82 | 101.81 | 99.95 | 101.65 | 101.65 | 2,144,300 |
Apr 08, 2024 | 101.82 | 102.40 | 99.55 | 101.00 | 101.00 | 1,387,900 |
Apr 05, 2024 | 101.56 | 103.20 | 100.65 | 102.29 | 102.29 | 1,374,400 |
Apr 04, 2024 | 102.50 | 104.03 | 100.96 | 101.37 | 101.37 | 1,722,300 |
Apr 03, 2024 | 106.04 | 107.56 | 101.71 | 102.37 | 102.37 | 2,587,000 |
Apr 02, 2024 | 104.02 | 106.64 | 103.14 | 106.01 | 106.01 | 1,829,200 |
Apr 01, 2024 | 104.91 | 106.72 | 103.58 | 106.15 | 106.15 | 1,508,400 |
Mar 28, 2024 | 106.77 | 107.38 | 104.27 | 104.50 | 104.50 | 1,546,600 |
Mar 27, 2024 | 107.90 | 108.00 | 105.28 | 106.70 | 106.70 | 2,185,300 |
Mar 26, 2024 | 107.00 | 108.27 | 105.47 | 106.54 | 106.54 | 2,433,100 |
Mar 25, 2024 | 106.42 | 108.07 | 105.63 | 106.48 | 106.48 | 1,683,300 |
Mar 22, 2024 | 107.20 | 109.07 | 106.64 | 107.13 | 107.13 | 1,398,200 |
Mar 21, 2024 | 110.28 | 112.58 | 107.68 | 107.68 | 107.68 | 2,273,300 |
Mar 20, 2024 | 105.39 | 110.09 | 105.04 | 109.69 | 109.69 | 2,675,700 |
Mar 19, 2024 | 104.21 | 106.40 | 102.51 | 105.19 | 105.19 | 2,431,200 |
Mar 18, 2024 | 105.50 | 105.69 | 103.30 | 104.93 | 104.93 | 1,966,800 |
Mar 15, 2024 | 105.63 | 106.90 | 103.86 | 104.48 | 104.48 | 10,624,500 |
Mar 14, 2024 | 105.90 | 107.60 | 104.66 | 106.07 | 106.07 | 2,465,300 |
Mar 13, 2024 | 102.66 | 106.95 | 102.66 | 105.97 | 105.97 | 2,124,200 |
Mar 12, 2024 | 102.54 | 103.51 | 100.84 | 103.02 | 103.02 | 1,986,800 |
Mar 11, 2024 | 101.50 | 102.92 | 100.52 | 101.08 | 101.08 | 1,261,300 |
Mar 08, 2024 | 102.39 | 106.99 | 102.36 | 102.80 | 102.80 | 2,179,900 |
Mar 07, 2024 | 100.26 | 102.20 | 98.80 | 101.40 | 101.40 | 1,914,900 |
Mar 06, 2024 | 100.58 | 101.54 | 98.70 | 100.07 | 100.07 | 1,645,500 |
Mar 05, 2024 | 101.45 | 101.75 | 98.60 | 99.87 | 99.87 | 2,209,900 |
Mar 04, 2024 | 103.64 | 103.80 | 100.45 | 102.86 | 102.86 | 1,638,000 |
Mar 01, 2024 | 105.00 | 106.90 | 103.80 | 103.87 | 103.87 | 3,850,900 |
Feb 29, 2024 | 103.55 | 104.45 | 101.84 | 103.69 | 103.69 | 4,140,600 |
Feb 28, 2024 | 102.50 | 103.38 | 101.39 | 102.59 | 102.59 | 2,139,800 |
Feb 27, 2024 | 104.58 | 104.95 | 102.66 | 103.67 | 103.67 | 2,126,300 |
Feb 26, 2024 | 103.08 | 105.75 | 103.07 | 104.78 | 104.78 | 2,082,400 |
Feb 23, 2024 | 101.20 | 103.67 | 99.60 | 102.93 | 102.93 | 3,760,600 |
Feb 22, 2024 | 105.59 | 106.40 | 101.02 | 101.18 | 101.18 | 2,099,700 |
Feb 21, 2024 | 104.11 | 105.59 | 100.88 | 102.08 | 102.08 | 3,096,300 |
Feb 20, 2024 | 107.95 | 108.85 | 105.16 | 106.30 | 106.30 | 4,104,500 |
Feb 16, 2024 | 111.08 | 112.86 | 108.40 | 109.62 | 109.62 | 2,883,000 |
Feb 15, 2024 | 108.10 | 113.17 | 107.55 | 113.03 | 113.03 | 4,067,800 |
Feb 14, 2024 | 106.76 | 109.30 | 105.07 | 109.27 | 109.27 | 3,819,700 |
Feb 13, 2024 | 105.60 | 113.23 | 104.47 | 104.85 | 104.85 | 5,436,700 |
Feb 12, 2024 | 123.00 | 123.20 | 119.68 | 119.89 | 119.89 | 3,959,800 |
Feb 09, 2024 | 120.94 | 122.72 | 119.59 | 122.11 | 122.11 | 2,327,200 |
Feb 08, 2024 | 114.75 | 123.18 | 114.48 | 118.23 | 118.23 | 2,680,100 |
Feb 07, 2024 | 110.57 | 115.05 | 110.20 | 114.69 | 114.69 | 2,713,400 |
Feb 06, 2024 | 110.14 | 110.86 | 107.70 | 109.97 | 109.97 | 2,654,900 |
Feb 05, 2024 | 110.95 | 111.71 | 108.38 | 110.19 | 110.19 | 2,665,800 |
Feb 02, 2024 | 108.79 | 111.74 | 106.86 | 111.61 | 111.61 | 3,617,100 |
Feb 01, 2024 | 106.78 | 106.86 | 101.50 | 102.70 | 102.70 | 3,973,200 |
Jan 31, 2024 | 108.91 | 109.99 | 107.48 | 107.63 | 107.63 | 3,113,300 |
Jan 30, 2024 | 111.37 | 111.69 | 109.77 | 110.33 | 110.33 | 2,123,100 |
Jan 29, 2024 | 109.70 | 112.06 | 109.61 | 112.03 | 112.03 | 2,701,100 |
Jan 26, 2024 | 108.01 | 111.25 | 108.00 | 109.68 | 109.68 | 2,026,800 |
Jan 25, 2024 | 109.65 | 110.21 | 106.87 | 108.49 | 108.49 | 1,812,600 |
Jan 24, 2024 | 110.50 | 111.98 | 109.09 | 109.25 | 109.25 | 2,246,000 |
Jan 23, 2024 | 108.32 | 109.96 | 107.22 | 109.31 | 109.31 | 1,639,500 |
Jan 22, 2024 | 108.78 | 111.19 | 107.33 | 108.26 | 108.26 | 2,314,700 |
Jan 19, 2024 | 104.61 | 107.70 | 102.94 | 107.50 | 107.50 | 2,305,100 |
Jan 18, 2024 | 108.01 | 109.36 | 104.35 | 104.61 | 104.61 | 2,799,600 |
Jan 17, 2024 | 108.12 | 108.70 | 104.91 | 108.50 | 108.50 | 3,201,500 |
Jan 16, 2024 | 108.25 | 110.70 | 107.40 | 109.79 | 109.79 | 2,903,200 |
Jan 15, 2024 | 108.99 | 109.89 | 107.70 | 109.18 | 109.18 | 440,900 |
Jan 12, 2024 | 108.32 | 111.04 | 107.94 | 109.13 | 109.13 | 2,168,900 |
Jan 11, 2024 | 108.50 | 110.55 | 106.35 | 108.90 | 108.90 | 1,982,000 |
Jan 10, 2024 | 107.97 | 108.80 | 106.27 | 108.46 | 108.46 | 1,829,100 |
Jan 09, 2024 | 103.24 | 107.51 | 102.93 | 107.29 | 107.29 | 2,829,600 |
Jan 08, 2024 | 100.16 | 104.00 | 100.12 | 103.76 | 103.76 | 2,261,700 |
Jan 05, 2024 | 97.78 | 101.01 | 97.78 | 99.58 | 99.58 | 3,417,000 |
Jan 04, 2024 | 95.67 | 98.87 | 94.32 | 98.11 | 98.11 | 2,419,200 |
Jan 03, 2024 | 96.36 | 97.48 | 95.12 | 95.92 | 95.92 | 2,299,100 |
Jan 02, 2024 | 101.97 | 102.11 | 97.17 | 98.39 | 98.39 | 3,820,000 |
Dec 29, 2023 | 104.66 | 105.60 | 102.01 | 103.16 | 103.16 | 1,869,900 |
Dec 28, 2023 | 103.30 | 104.73 | 102.28 | 104.63 | 104.63 | 1,360,500 |
Dec 27, 2023 | 103.00 | 103.82 | 101.92 | 103.48 | 103.48 | 2,086,300 |
Dec 22, 2023 | 101.43 | 102.38 | 101.00 | 101.87 | 101.87 | 3,753,600 |
Dec 21, 2023 | 102.03 | 102.96 | 100.43 | 101.13 | 101.13 | 3,242,300 |
Dec 20, 2023 | 104.05 | 104.92 | 100.36 | 100.79 | 100.79 | 4,864,900 |
Dec 19, 2023 | 103.13 | 106.68 | 103.10 | 104.50 | 104.50 | 4,287,600 |
Dec 18, 2023 | 101.00 | 103.64 | 101.00 | 103.30 | 103.30 | 4,404,200 |
Dec 15, 2023 | 104.00 | 104.34 | 102.25 | 103.03 | 103.03 | 14,037,100 |
Dec 14, 2023 | 101.00 | 104.08 | 100.56 | 103.92 | 103.92 | 3,595,800 |
Dec 13, 2023 | 98.35 | 100.00 | 96.67 | 99.73 | 99.73 | 3,848,800 |
Dec 12, 2023 | 97.91 | 98.70 | 96.75 | 98.54 | 98.54 | 2,836,400 |
Dec 11, 2023 | 98.19 | 99.90 | 97.90 | 98.88 | 98.88 | 2,027,600 |
Dec 08, 2023 | 96.98 | 99.19 | 96.87 | 98.59 | 98.59 | 1,892,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |