Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 89.26 | 89.73 | 89.26 | 89.72 | 89.72 | 2,006 |
May 22, 2024 | 88.94 | 89.21 | 88.80 | 89.21 | 89.21 | 4,200 |
May 21, 2024 | 88.53 | 88.58 | 88.15 | 88.47 | 88.47 | 8,800 |
May 20, 2024 | 88.46 | 88.65 | 88.36 | 88.65 | 88.65 | 25,100 |
May 17, 2024 | 88.04 | 88.04 | 87.08 | 87.88 | 87.88 | 16,100 |
May 16, 2024 | 87.22 | 87.42 | 87.13 | 87.30 | 87.30 | 3,300 |
May 15, 2024 | 87.29 | 87.71 | 86.55 | 86.88 | 86.88 | 34,000 |
May 14, 2024 | 88.58 | 88.70 | 88.50 | 88.60 | 88.60 | 12,900 |
May 13, 2024 | 87.83 | 88.31 | 87.75 | 88.25 | 88.25 | 22,200 |
May 10, 2024 | 87.63 | 87.89 | 87.54 | 87.77 | 87.77 | 13,200 |
May 09, 2024 | 87.66 | 87.70 | 87.29 | 87.30 | 87.30 | 12,700 |
May 08, 2024 | 87.44 | 87.55 | 87.20 | 87.52 | 87.52 | 25,700 |
May 07, 2024 | 85.96 | 86.46 | 85.94 | 86.35 | 86.35 | 27,400 |
May 06, 2024 | 85.34 | 85.63 | 85.25 | 85.56 | 85.56 | 32,900 |
May 03, 2024 | 83.80 | 84.47 | 83.76 | 84.31 | 84.31 | 22,500 |
May 02, 2024 | 86.51 | 86.60 | 84.57 | 84.65 | 84.65 | 115,300 |
May 01, 2024 | 89.91 | 89.97 | 89.07 | 89.75 | 89.75 | 42,900 |
Apr 30, 2024 | 89.49 | 89.87 | 88.45 | 89.87 | 89.87 | 20,600 |
Apr 29, 2024 | 88.35 | 88.84 | 87.00 | 87.95 | 87.95 | 46,500 |
Apr 26, 2024 | 88.95 | 90.06 | 88.82 | 90.06 | 90.06 | 26,100 |
Apr 25, 2024 | 87.40 | 87.66 | 87.32 | 87.63 | 87.63 | 26,900 |
Apr 24, 2024 | 86.56 | 87.01 | 86.56 | 87.01 | 87.01 | 4,400 |
Apr 23, 2024 | 86.41 | 86.41 | 86.12 | 86.40 | 86.40 | 23,800 |
Apr 22, 2024 | 86.36 | 86.47 | 86.26 | 86.47 | 86.47 | 9,900 |
Apr 19, 2024 | 85.99 | 86.13 | 85.99 | 86.13 | 86.13 | 3,100 |
Apr 18, 2024 | 85.80 | 86.15 | 85.80 | 86.12 | 86.12 | 5,700 |
Apr 17, 2024 | 86.03 | 86.09 | 85.60 | 85.73 | 85.73 | 19,900 |
Apr 16, 2024 | 86.11 | 86.20 | 85.70 | 86.11 | 86.11 | 14,200 |
Apr 15, 2024 | 85.63 | 85.77 | 85.21 | 85.59 | 85.59 | 7,400 |
Apr 12, 2024 | 83.97 | 84.46 | 83.92 | 84.46 | 84.46 | 12,600 |
Apr 11, 2024 | 84.18 | 84.43 | 84.18 | 84.38 | 84.38 | 6,500 |
Apr 10, 2024 | 83.48 | 84.26 | 83.48 | 84.05 | 84.05 | 14,700 |
Apr 09, 2024 | 82.67 | 82.79 | 82.54 | 82.69 | 82.69 | 12,800 |
Apr 08, 2024 | 82.59 | 82.74 | 82.57 | 82.73 | 82.73 | 5,800 |
Apr 05, 2024 | 82.51 | 82.51 | 82.18 | 82.45 | 82.45 | 8,800 |
Apr 04, 2024 | 82.30 | 82.51 | 81.89 | 81.95 | 81.95 | 9,600 |
Apr 03, 2024 | 82.64 | 82.73 | 82.27 | 82.41 | 82.41 | 18,500 |
Apr 02, 2024 | 82.26 | 82.26 | 82.15 | 82.24 | 82.24 | 21,500 |
Apr 01, 2024 | 82.27 | 82.72 | 82.24 | 82.30 | 82.30 | 28,300 |
Mar 28, 2024 | 81.48 | 81.89 | 81.48 | 81.83 | 81.83 | 13,600 |
Mar 27, 2024 | 81.74 | 82.00 | 81.40 | 81.69 | 81.69 | 58,400 |
Mar 26, 2024 | 81.74 | 82.05 | 81.41 | 82.05 | 82.05 | 4,100 |
Mar 25, 2024 | 81.54 | 82.09 | 81.54 | 81.84 | 81.84 | 26,300 |
Mar 22, 2024 | 81.46 | 81.80 | 81.35 | 81.79 | 81.79 | 80,100 |
Mar 21, 2024 | 81.47 | 82.03 | 81.47 | 82.01 | 82.01 | 38,500 |
Mar 20, 2024 | 81.95 | 81.95 | 80.90 | 81.33 | 81.33 | 31,400 |
Mar 19, 2024 | 80.60 | 81.06 | 80.60 | 81.06 | 81.06 | 18,600 |
Mar 18, 2024 | 79.22 | 79.31 | 78.93 | 79.16 | 79.16 | 26,000 |
Mar 15, 2024 | 78.83 | 79.03 | 78.80 | 79.03 | 79.03 | 17,900 |
Mar 14, 2024 | 77.83 | 78.25 | 77.82 | 78.16 | 78.16 | 6,100 |
Mar 13, 2024 | 77.50 | 77.68 | 77.32 | 77.68 | 77.68 | 12,900 |
Mar 12, 2024 | 77.54 | 78.02 | 77.35 | 77.59 | 77.59 | 8,500 |
Mar 11, 2024 | 76.52 | 76.93 | 76.15 | 76.72 | 76.72 | 9,500 |
Mar 08, 2024 | 76.55 | 76.80 | 76.46 | 76.77 | 76.77 | 18,200 |
Mar 07, 2024 | 77.49 | 78.11 | 77.49 | 77.74 | 77.74 | 12,800 |
Mar 06, 2024 | 79.06 | 79.09 | 78.54 | 79.07 | 79.07 | 4,800 |
Mar 05, 2024 | 79.66 | 79.89 | 79.56 | 79.60 | 79.60 | 3,700 |
Mar 04, 2024 | 80.14 | 80.27 | 80.03 | 80.21 | 80.21 | 3,600 |
Mar 01, 2024 | 79.97 | 79.97 | 79.44 | 79.58 | 79.58 | 15,800 |
Feb 29, 2024 | 79.62 | 79.65 | 78.71 | 79.51 | 79.51 | 13,100 |
Feb 28, 2024 | 80.35 | 80.38 | 80.10 | 80.29 | 80.29 | 9,500 |
Feb 27, 2024 | 80.19 | 80.19 | 79.94 | 80.05 | 80.05 | 9,000 |
Feb 26, 2024 | 80.25 | 80.30 | 80.16 | 80.21 | 80.21 | 6,300 |
Feb 23, 2024 | 79.75 | 79.95 | 79.72 | 79.95 | 79.95 | 23,800 |
Feb 22, 2024 | 79.97 | 79.99 | 79.89 | 79.93 | 79.93 | 3,900 |
Feb 21, 2024 | 79.37 | 79.71 | 79.37 | 79.56 | 79.56 | 5,600 |
Feb 20, 2024 | 79.14 | 79.28 | 78.97 | 79.26 | 79.26 | 11,800 |
Feb 16, 2024 | 79.70 | 79.70 | 79.35 | 79.37 | 79.37 | 6,200 |
Feb 15, 2024 | 78.83 | 79.39 | 78.83 | 79.09 | 79.09 | 19,800 |
Feb 14, 2024 | 79.72 | 79.73 | 79.52 | 79.62 | 79.62 | 3,100 |
Feb 13, 2024 | 79.36 | 79.92 | 79.36 | 79.88 | 79.88 | 11,000 |
Feb 12, 2024 | 78.23 | 78.45 | 78.20 | 78.33 | 78.33 | 3,700 |
Feb 09, 2024 | 78.40 | 78.40 | 78.21 | 78.21 | 78.21 | 6,300 |
Feb 08, 2024 | 78.22 | 78.36 | 78.21 | 78.27 | 78.27 | 6,200 |
Feb 07, 2024 | 77.00 | 77.11 | 76.42 | 77.01 | 77.01 | 12,900 |
Feb 06, 2024 | 76.92 | 76.92 | 76.40 | 76.56 | 76.56 | 7,200 |
Feb 05, 2024 | 77.44 | 77.62 | 77.25 | 77.43 | 77.43 | 10,100 |
Feb 02, 2024 | 76.61 | 77.21 | 76.61 | 76.97 | 76.97 | 10,700 |
Feb 01, 2024 | 75.02 | 75.65 | 74.38 | 74.97 | 74.97 | 41,300 |
Jan 31, 2024 | 75.85 | 76.07 | 74.60 | 75.81 | 75.81 | 54,700 |
Jan 30, 2024 | 75.76 | 76.48 | 75.71 | 76.16 | 76.16 | 5,700 |
Jan 29, 2024 | 76.52 | 76.52 | 75.78 | 75.94 | 75.94 | 6,100 |
Jan 26, 2024 | 76.26 | 76.61 | 76.26 | 76.61 | 76.61 | 3,300 |
Jan 25, 2024 | 75.68 | 76.30 | 75.65 | 76.18 | 76.18 | 5,100 |
Jan 24, 2024 | 75.15 | 76.00 | 75.14 | 75.96 | 75.96 | 10,700 |
Jan 23, 2024 | 77.04 | 77.04 | 76.68 | 76.72 | 76.72 | 16,200 |
Jan 22, 2024 | 76.13 | 76.46 | 76.11 | 76.37 | 76.37 | 10,400 |
Jan 19, 2024 | 76.71 | 76.71 | 76.40 | 76.41 | 76.41 | 5,800 |
Jan 18, 2024 | 76.31 | 76.47 | 76.28 | 76.45 | 76.45 | 5,400 |
Jan 17, 2024 | 76.20 | 76.68 | 76.20 | 76.44 | 76.44 | 5,200 |
Jan 16, 2024 | 74.62 | 75.45 | 74.62 | 75.39 | 75.39 | 6,600 |
Jan 12, 2024 | 72.62 | 73.00 | 72.62 | 73.00 | 73.00 | 2,800 |
Jan 11, 2024 | 74.27 | 74.30 | 73.26 | 73.55 | 73.55 | 26,900 |
Jan 10, 2024 | 73.54 | 73.88 | 73.48 | 73.84 | 73.84 | 7,400 |
Jan 09, 2024 | 71.81 | 72.58 | 71.76 | 72.58 | 72.58 | 12,800 |
Jan 08, 2024 | 72.47 | 72.47 | 71.84 | 72.16 | 72.16 | 11,100 |
Jan 05, 2024 | 73.07 | 73.19 | 71.79 | 72.70 | 72.70 | 11,800 |
Jan 04, 2024 | 72.74 | 72.74 | 72.44 | 72.52 | 72.52 | 6,100 |
Jan 03, 2024 | 71.20 | 71.66 | 71.07 | 71.15 | 71.15 | 13,400 |
Jan 02, 2024 | 69.67 | 69.88 | 69.50 | 69.81 | 69.81 | 6,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |