Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 111.73 | 112.68 | 111.46 | 112.24 | 112.24 | 14,048 |
May 02, 2024 | 107.60 | 110.25 | 107.12 | 110.25 | 110.25 | 25,900 |
May 01, 2024 | 107.26 | 109.12 | 107.00 | 107.50 | 107.50 | 17,600 |
Apr 30, 2024 | 109.79 | 110.10 | 107.37 | 107.37 | 107.37 | 38,400 |
Apr 29, 2024 | 110.48 | 111.11 | 109.22 | 110.72 | 110.72 | 33,000 |
Apr 26, 2024 | 111.00 | 112.48 | 109.45 | 109.83 | 109.83 | 60,700 |
Apr 25, 2024 | 110.94 | 112.24 | 108.94 | 109.84 | 109.84 | 47,200 |
Apr 24, 2024 | 114.35 | 115.29 | 111.25 | 111.27 | 111.27 | 33,700 |
Apr 23, 2024 | 110.64 | 116.19 | 110.64 | 114.98 | 114.98 | 52,400 |
Apr 22, 2024 | 108.60 | 111.36 | 107.14 | 111.35 | 111.35 | 33,400 |
Apr 19, 2024 | 104.78 | 108.48 | 104.48 | 108.04 | 108.04 | 58,200 |
Apr 18, 2024 | 105.88 | 107.44 | 105.04 | 105.25 | 105.25 | 39,200 |
Apr 17, 2024 | 108.64 | 109.44 | 104.14 | 104.71 | 104.71 | 48,400 |
Apr 16, 2024 | 109.22 | 112.22 | 108.44 | 108.55 | 108.55 | 82,500 |
Apr 15, 2024 | 110.38 | 111.79 | 109.43 | 110.08 | 110.08 | 23,900 |
Apr 12, 2024 | 110.45 | 110.67 | 109.10 | 110.29 | 110.29 | 40,700 |
Apr 11, 2024 | 109.80 | 110.72 | 109.74 | 109.86 | 109.86 | 44,000 |
Apr 10, 2024 | 109.04 | 110.61 | 108.57 | 110.15 | 110.15 | 53,600 |
Apr 09, 2024 | 109.17 | 114.07 | 109.07 | 112.03 | 112.03 | 22,600 |
Apr 08, 2024 | 107.37 | 109.28 | 106.74 | 108.04 | 108.04 | 19,200 |
Apr 05, 2024 | 106.28 | 107.80 | 106.28 | 107.13 | 107.13 | 25,900 |
Apr 04, 2024 | 108.67 | 109.82 | 105.76 | 106.18 | 106.18 | 26,800 |
Apr 03, 2024 | 108.99 | 109.62 | 107.38 | 107.62 | 107.62 | 31,400 |
Apr 02, 2024 | 110.00 | 110.63 | 107.85 | 108.99 | 108.99 | 32,000 |
Apr 01, 2024 | 111.26 | 111.54 | 109.07 | 110.59 | 110.59 | 30,600 |
Mar 28, 2024 | 112.03 | 113.09 | 111.07 | 111.43 | 111.43 | 59,900 |
Mar 27, 2024 | 111.09 | 111.76 | 110.44 | 111.23 | 111.23 | 33,800 |
Mar 26, 2024 | 113.13 | 113.82 | 109.86 | 109.91 | 109.91 | 34,200 |
Mar 25, 2024 | 113.21 | 113.29 | 112.02 | 112.21 | 112.21 | 24,100 |
Mar 22, 2024 | 114.05 | 114.05 | 112.52 | 112.95 | 112.95 | 66,800 |
Mar 21, 2024 | 112.64 | 114.67 | 112.32 | 113.50 | 113.50 | 38,200 |
Mar 20, 2024 | 110.84 | 112.26 | 110.60 | 111.66 | 111.66 | 25,400 |
Mar 19, 2024 | 109.63 | 111.62 | 109.50 | 111.62 | 111.62 | 21,800 |
Mar 18, 2024 | 112.10 | 112.97 | 109.12 | 109.23 | 109.23 | 36,900 |
Mar 15, 2024 | 111.22 | 112.33 | 111.12 | 112.25 | 112.25 | 67,200 |
Mar 14, 2024 | 110.16 | 112.25 | 108.28 | 112.25 | 112.25 | 44,200 |
Mar 13, 2024 | 108.31 | 110.22 | 108.31 | 110.22 | 110.22 | 49,500 |
Mar 12, 2024 | 109.21 | 109.52 | 108.31 | 109.00 | 109.00 | 29,900 |
Mar 11, 2024 | 108.00 | 109.54 | 107.73 | 109.21 | 109.21 | 30,700 |
Mar 08, 2024 | 107.92 | 108.01 | 106.48 | 107.55 | 107.55 | 80,100 |
Mar 07, 2024 | 106.79 | 107.01 | 105.78 | 106.77 | 106.77 | 34,300 |
Mar 06, 2024 | 104.27 | 106.01 | 104.26 | 105.71 | 105.71 | 41,400 |
Mar 05, 2024 | 105.52 | 105.57 | 103.00 | 103.84 | 103.84 | 36,400 |
Mar 04, 2024 | 105.43 | 107.42 | 104.41 | 105.68 | 105.68 | 29,100 |
Mar 01, 2024 | 104.75 | 106.08 | 104.10 | 105.52 | 105.52 | 25,800 |
Feb 29, 2024 | 105.06 | 107.12 | 104.37 | 105.16 | 105.16 | 25,500 |
Feb 28, 2024 | 103.51 | 105.04 | 103.15 | 103.65 | 103.65 | 43,200 |
Feb 27, 2024 | 105.78 | 106.04 | 99.55 | 104.40 | 104.40 | 27,400 |
Feb 26, 2024 | 106.94 | 107.96 | 105.02 | 105.02 | 105.02 | 36,800 |
Feb 23, 2024 | 107.80 | 108.99 | 106.00 | 107.54 | 107.54 | 25,400 |
Feb 22, 2024 | 103.77 | 106.63 | 102.74 | 106.62 | 106.62 | 35,300 |
Feb 21, 2024 | 103.22 | 104.26 | 99.00 | 104.17 | 104.17 | 35,900 |
Feb 20, 2024 | 107.78 | 107.78 | 103.05 | 103.12 | 103.12 | 55,800 |
Feb 16, 2024 | 110.40 | 110.67 | 108.24 | 108.92 | 108.92 | 43,200 |
Feb 15, 2024 | 107.67 | 110.69 | 107.42 | 110.00 | 110.00 | 58,600 |
Feb 14, 2024 | 107.77 | 108.81 | 106.61 | 107.50 | 107.50 | 45,900 |
Feb 13, 2024 | 109.92 | 109.92 | 106.47 | 106.87 | 106.87 | 50,600 |
Feb 12, 2024 | 112.88 | 113.50 | 112.42 | 112.42 | 112.42 | 34,500 |
Feb 09, 2024 | 111.00 | 112.64 | 110.92 | 112.62 | 112.62 | 27,100 |
Feb 08, 2024 | 109.34 | 110.91 | 107.87 | 110.91 | 110.91 | 45,400 |
Feb 07, 2024 | 108.99 | 109.82 | 108.38 | 108.66 | 108.66 | 17,200 |
Feb 06, 2024 | 108.87 | 109.36 | 107.90 | 108.27 | 108.27 | 20,700 |
Feb 05, 2024 | 111.61 | 111.61 | 106.68 | 108.80 | 108.80 | 26,700 |
Feb 02, 2024 | 110.32 | 113.86 | 108.70 | 112.89 | 112.89 | 38,100 |
Feb 01, 2024 | 110.99 | 112.83 | 110.39 | 111.56 | 111.56 | 44,900 |
Jan 31, 2024 | 110.19 | 111.93 | 107.00 | 110.04 | 110.04 | 52,700 |
Jan 30, 2024 | 102.20 | 108.84 | 100.61 | 108.77 | 108.77 | 54,800 |
Jan 29, 2024 | 97.96 | 102.16 | 97.96 | 101.97 | 101.97 | 45,100 |
Jan 26, 2024 | 99.09 | 99.75 | 97.57 | 98.04 | 98.04 | 24,500 |
Jan 25, 2024 | 100.03 | 100.09 | 97.83 | 98.25 | 98.25 | 28,900 |
Jan 24, 2024 | 100.25 | 100.65 | 98.57 | 98.67 | 98.67 | 19,600 |
Jan 23, 2024 | 101.73 | 101.73 | 97.51 | 98.88 | 98.88 | 27,300 |
Jan 22, 2024 | 99.70 | 100.89 | 99.31 | 100.70 | 100.70 | 25,700 |
Jan 19, 2024 | 98.33 | 99.35 | 96.60 | 99.32 | 99.32 | 44,500 |
Jan 18, 2024 | 96.46 | 97.58 | 95.95 | 97.58 | 97.58 | 22,000 |
Jan 17, 2024 | 95.94 | 97.38 | 94.91 | 95.96 | 95.96 | 34,600 |
Jan 16, 2024 | 96.19 | 97.46 | 96.13 | 96.92 | 96.92 | 29,200 |
Jan 12, 2024 | 98.56 | 99.56 | 96.98 | 97.92 | 97.92 | 31,600 |
Jan 11, 2024 | 96.56 | 97.76 | 96.56 | 97.52 | 97.52 | 29,200 |
Jan 10, 2024 | 98.03 | 98.07 | 96.52 | 97.50 | 97.50 | 40,800 |
Jan 09, 2024 | 98.64 | 99.62 | 98.00 | 98.03 | 98.03 | 33,500 |
Jan 08, 2024 | 99.96 | 100.99 | 99.06 | 99.82 | 99.82 | 43,700 |
Jan 05, 2024 | 101.73 | 101.90 | 98.75 | 99.41 | 99.41 | 71,000 |
Jan 04, 2024 | 105.68 | 105.94 | 102.56 | 102.56 | 102.56 | 41,300 |
Jan 03, 2024 | 107.55 | 107.76 | 104.62 | 104.86 | 104.86 | 41,900 |
Jan 02, 2024 | 108.95 | 109.40 | 106.53 | 107.73 | 107.73 | 41,200 |
Dec 29, 2023 | 111.02 | 111.60 | 109.04 | 109.33 | 109.33 | 48,000 |
Dec 28, 2023 | 108.71 | 112.12 | 108.60 | 111.24 | 111.24 | 37,600 |
Dec 27, 2023 | 109.03 | 111.17 | 106.73 | 109.60 | 109.60 | 33,800 |
Dec 26, 2023 | 106.86 | 109.35 | 106.86 | 108.39 | 108.39 | 34,800 |
Dec 22, 2023 | 105.57 | 108.92 | 105.12 | 107.65 | 107.65 | 44,300 |
Dec 21, 2023 | 103.85 | 104.68 | 103.50 | 104.68 | 104.68 | 29,000 |
Dec 20, 2023 | 103.30 | 106.98 | 102.67 | 103.31 | 103.31 | 41,700 |
Dec 19, 2023 | 104.34 | 105.29 | 103.44 | 104.26 | 104.26 | 41,800 |
Dec 18, 2023 | 102.45 | 103.96 | 101.30 | 103.96 | 103.96 | 41,600 |
Dec 15, 2023 | 105.69 | 105.69 | 100.65 | 101.63 | 101.63 | 238,800 |
Dec 14, 2023 | 101.88 | 105.15 | 101.80 | 104.73 | 104.73 | 51,700 |
Dec 13, 2023 | 99.04 | 101.19 | 98.41 | 100.92 | 100.92 | 43,000 |
Dec 12, 2023 | 96.99 | 98.96 | 96.17 | 98.76 | 98.76 | 104,400 |
Dec 11, 2023 | 96.78 | 98.60 | 96.43 | 97.33 | 97.33 | 62,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |