Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 110.046875 | 110.703125 | 109.937500 | 110.359375 | 110.359375 | 572,492 |
Apr 25, 2024 | 110.609375 | 110.843750 | 109.765625 | 110.046875 | 110.046875 | 572,492 |
Apr 24, 2024 | 110.937500 | 110.984375 | 110.359375 | 110.515625 | 110.515625 | 476,824 |
Apr 23, 2024 | 110.875000 | 111.250000 | 110.500000 | 110.984375 | 110.984375 | 527,907 |
Apr 22, 2024 | 110.625000 | 110.890625 | 110.390625 | 110.781250 | 110.781250 | 390,191 |
Apr 19, 2024 | 110.703125 | 111.890625 | 110.656250 | 110.859375 | 110.859375 | 582,722 |
Apr 18, 2024 | 111.078125 | 111.328125 | 110.515625 | 110.578125 | 110.578125 | 540,269 |
Apr 17, 2024 | 110.406250 | 111.203125 | 110.265625 | 111.125000 | 111.125000 | 624,591 |
Apr 16, 2024 | 110.937500 | 111.062500 | 110.171875 | 110.484375 | 110.484375 | 770,370 |
Apr 15, 2024 | 111.828125 | 111.828125 | 110.437500 | 110.750000 | 110.750000 | 717,405 |
Apr 12, 2024 | 111.062500 | 112.031250 | 111.062500 | 111.859375 | 111.859375 | 578,722 |
Apr 11, 2024 | 111.468750 | 111.734375 | 110.968750 | 111.203125 | 111.203125 | 764,639 |
Apr 10, 2024 | 113.046875 | 113.265625 | 111.281250 | 111.343750 | 111.343750 | 932,060 |
Apr 09, 2024 | 112.562500 | 113.156250 | 112.484375 | 113.062500 | 113.062500 | 411,811 |
Apr 08, 2024 | 112.656250 | 112.703125 | 112.187500 | 112.546875 | 112.546875 | 531,640 |
Apr 05, 2024 | 113.515625 | 113.625000 | 112.703125 | 112.953125 | 112.953125 | 561,578 |
Apr 04, 2024 | 113.265625 | 113.640625 | 112.937500 | 113.562500 | 113.562500 | 504,000 |
Apr 03, 2024 | 113.171875 | 113.250000 | 112.515625 | 113.171875 | 113.171875 | 576,560 |
Apr 02, 2024 | 113.578125 | 113.625000 | 112.718750 | 113.093750 | 113.093750 | 576,041 |
Apr 01, 2024 | 114.609375 | 114.671875 | 113.328125 | 113.406250 | 113.406250 | 373,571 |
Mar 28, 2024 | 114.625000 | 114.718750 | 114.203125 | 114.609375 | 114.609375 | 559,937 |
Mar 27, 2024 | 114.281250 | 114.750000 | 114.187500 | 114.593750 | 114.593750 | 395,915 |
Mar 26, 2024 | 114.156250 | 114.406250 | 113.921875 | 114.281250 | 114.281250 | 358,863 |
Mar 25, 2024 | 114.546875 | 114.656250 | 114.031250 | 114.125000 | 114.125000 | 292,350 |
Mar 22, 2024 | 114.000000 | 114.593750 | 113.968750 | 114.406250 | 114.406250 | 330,091 |
Mar 21, 2024 | 113.968750 | 114.437500 | 113.765625 | 113.953125 | 113.953125 | 485,628 |
Mar 20, 2024 | 113.750000 | 114.375000 | 113.500000 | 113.968750 | 113.968750 | 503,369 |
Mar 19, 2024 | 113.437500 | 113.703125 | 113.437500 | 113.562500 | 113.562500 | 462,878 |
Mar 18, 2024 | 113.484375 | 113.484375 | 113.265625 | 113.265625 | 113.265625 | 21 |
Mar 15, 2024 | 113.656250 | 113.656250 | 113.515625 | 113.593750 | 113.593750 | 12 |
Mar 14, 2024 | 114.593750 | 114.593750 | 113.656250 | 113.656250 | 113.656250 | 53 |
Mar 13, 2024 | 114.703125 | 114.703125 | 114.593750 | 114.593750 | 114.593750 | 62 |
Mar 12, 2024 | 114.890625 | 114.890625 | 114.890625 | 114.890625 | 114.890625 | 56 |
Mar 11, 2024 | 115.343750 | 115.437500 | 115.343750 | 115.343750 | 115.343750 | 460 |
Mar 08, 2024 | 115.687500 | 115.843750 | 115.515625 | 115.515625 | 115.515625 | 176 |
Mar 07, 2024 | 115.406250 | 115.484375 | 115.328125 | 115.484375 | 115.484375 | 5,545 |
Mar 06, 2024 | 114.812500 | 115.375000 | 114.812500 | 115.328125 | 115.328125 | 2,927 |
Mar 05, 2024 | 114.640625 | 115.281250 | 114.578125 | 115.046875 | 115.046875 | 8,527 |
Mar 04, 2024 | 114.562500 | 114.562500 | 114.171875 | 114.296875 | 114.296875 | 7,559 |
Mar 01, 2024 | 114.125000 | 114.640625 | 113.625000 | 114.640625 | 114.640625 | 10,839 |
Feb 29, 2024 | 113.828125 | 114.203125 | 113.375000 | 113.984375 | 113.984375 | 33,718 |
Feb 28, 2024 | 113.515625 | 113.859375 | 113.453125 | 113.765625 | 113.765625 | 237,048 |
Feb 27, 2024 | 113.703125 | 113.937500 | 113.359375 | 113.421875 | 113.421875 | 1,344,668 |
Feb 26, 2024 | 113.937500 | 114.312500 | 113.437500 | 113.562500 | 113.562500 | 1,622,676 |
Feb 23, 2024 | 113.359375 | 114.046875 | 113.078125 | 113.906250 | 113.906250 | 1,047,759 |
Feb 22, 2024 | 113.390625 | 113.593750 | 113.000000 | 113.312500 | 113.312500 | 1,188,670 |
Feb 21, 2024 | 113.750000 | 113.968750 | 113.281250 | 113.328125 | 113.328125 | 599,054 |
Feb 20, 2024 | 113.656250 | 114.046875 | 113.328125 | 113.750000 | 113.750000 | 528,873 |
Feb 16, 2024 | 114.171875 | 114.218750 | 113.281250 | 113.578125 | 113.578125 | 480,106 |
Feb 15, 2024 | 113.968750 | 114.609375 | 113.937500 | 114.125000 | 114.125000 | 507,871 |
Feb 14, 2024 | 113.468750 | 114.093750 | 113.296875 | 113.906250 | 113.906250 | 534,655 |
Feb 13, 2024 | 114.734375 | 115.406250 | 113.343750 | 113.453125 | 113.453125 | 633,664 |
Feb 12, 2024 | 114.703125 | 115.015625 | 114.546875 | 114.781250 | 114.781250 | 310,234 |
Feb 09, 2024 | 114.968750 | 115.234375 | 114.578125 | 114.640625 | 114.640625 | 388,448 |
Feb 08, 2024 | 115.437500 | 115.562500 | 114.812500 | 114.828125 | 114.828125 | 432,325 |
Feb 07, 2024 | 115.562500 | 115.875000 | 115.250000 | 115.484375 | 115.484375 | 517,734 |
Feb 06, 2024 | 115.062500 | 115.765625 | 114.937500 | 115.656250 | 115.656250 | 538,828 |
Feb 05, 2024 | 116.218750 | 116.250000 | 114.890625 | 115.000000 | 115.000000 | 638,429 |
Feb 02, 2024 | 117.640625 | 117.750000 | 116.031250 | 116.234375 | 116.234375 | 814,391 |
Feb 01, 2024 | 117.343750 | 118.265625 | 116.953125 | 117.828125 | 117.828125 | 812,028 |
Jan 31, 2024 | 116.234375 | 117.390625 | 116.156250 | 116.875000 | 116.875000 | 1,160,639 |
Jan 30, 2024 | 115.843750 | 116.265625 | 115.609375 | 116.031250 | 116.031250 | 527,839 |
Jan 29, 2024 | 115.343750 | 116.000000 | 115.218750 | 115.718750 | 115.718750 | 411,815 |
Jan 26, 2024 | 115.453125 | 115.718750 | 115.031250 | 115.078125 | 115.078125 | 417,683 |
Jan 25, 2024 | 114.984375 | 115.500000 | 114.812500 | 115.375000 | 115.375000 | 504,591 |
Jan 24, 2024 | 115.375000 | 115.812500 | 114.875000 | 114.953125 | 114.953125 | 508,052 |
Jan 23, 2024 | 115.640625 | 115.781250 | 115.187500 | 115.296875 | 115.296875 | 433,648 |
Jan 22, 2024 | 115.390625 | 115.921875 | 115.296875 | 115.718750 | 115.718750 | 380,348 |
Jan 19, 2024 | 115.250000 | 115.484375 | 114.781250 | 115.265625 | 115.265625 | 429,770 |
Jan 18, 2024 | 115.656250 | 115.937500 | 115.187500 | 115.296875 | 115.296875 | 513,153 |
Jan 17, 2024 | 116.062500 | 116.265625 | 115.421875 | 115.656250 | 115.656250 | 640,550 |
Jan 16, 2024 | 117.140625 | 117.140625 | 115.843750 | 116.015625 | 116.015625 | 742,113 |
Jan 12, 2024 | 116.953125 | 117.390625 | 116.546875 | 117.078125 | 117.078125 | 628,592 |
Jan 11, 2024 | 116.343750 | 117.265625 | 115.984375 | 116.843750 | 116.843750 | 785,197 |
Jan 10, 2024 | 116.484375 | 116.828125 | 116.218750 | 116.359375 | 116.359375 | 503,270 |
Jan 09, 2024 | 116.343750 | 116.671875 | 116.125000 | 116.468750 | 116.468750 | 488,458 |
Jan 08, 2024 | 116.281250 | 116.968750 | 116.015625 | 116.625000 | 116.625000 | 575,751 |
Jan 05, 2024 | 116.625000 | 117.093750 | 115.687500 | 116.296875 | 116.296875 | 742,586 |
Jan 04, 2024 | 117.375000 | 117.593750 | 116.593750 | 116.750000 | 116.750000 | 600,538 |
Jan 03, 2024 | 117.265625 | 117.656250 | 116.593750 | 117.546875 | 117.546875 | 654,866 |
Jan 02, 2024 | 117.750000 | 117.890625 | 116.921875 | 117.187500 | 117.187500 | 540,604 |
Dec 29, 2023 | 118.156250 | 118.265625 | 117.640625 | 118.015625 | 118.015625 | 441,866 |
Dec 28, 2023 | 118.546875 | 118.609375 | 118.015625 | 118.109375 | 118.109375 | 326,566 |
Dec 27, 2023 | 117.687500 | 118.750000 | 117.625000 | 118.687500 | 118.687500 | 325,367 |
Dec 26, 2023 | 117.687500 | 117.875000 | 117.546875 | 117.796875 | 117.796875 | 119,199 |
Dec 22, 2023 | 117.718750 | 118.140625 | 117.468750 | 117.578125 | 117.578125 | 301,280 |
Dec 21, 2023 | 118.156250 | 118.359375 | 117.625000 | 117.718750 | 117.718750 | 471,194 |
Dec 20, 2023 | 117.359375 | 118.187500 | 117.343750 | 117.890625 | 117.890625 | 562,500 |
Dec 19, 2023 | 118.062500 | 118.062500 | 117.390625 | 117.390625 | 117.390625 | 389,500 |
Dec 18, 2023 | 117.031250 | 117.031250 | 117.031250 | 117.031250 | 117.031250 | 3 |
Dec 15, 2023 | 117.218750 | 117.218750 | 117.218750 | 117.218750 | 117.218750 | 4 |
Dec 14, 2023 | 117.062500 | 117.265625 | 117.062500 | 117.265625 | 117.265625 | 19 |
Dec 13, 2023 | 116.265625 | 116.265625 | 116.156250 | 116.265625 | 116.265625 | 2 |
Dec 12, 2023 | 114.656250 | 114.671875 | 114.656250 | 114.656250 | 114.656250 | 2 |
Dec 11, 2023 | 114.203125 | 114.375000 | 113.937500 | 114.375000 | 114.375000 | 68 |
Dec 08, 2023 | 114.906250 | 114.906250 | 114.296875 | 114.296875 | 114.296875 | 163 |
Dec 07, 2023 | 115.140625 | 115.515625 | 115.031250 | 115.375000 | 115.375000 | 247 |
Dec 06, 2023 | 115.421875 | 115.515625 | 115.312500 | 115.421875 | 115.421875 | 139 |
Dec 05, 2023 | 114.234375 | 114.937500 | 114.140625 | 114.937500 | 114.937500 | 1,282 |
Dec 04, 2023 | 114.500000 | 114.500000 | 113.796875 | 113.843750 | 113.843750 | 1,284 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |