Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 103.500000 | 103.523003 | 103.348000 | 103.355003 | 103.355003 | 6,483 |
May 09, 2024 | 103.405998 | 103.535004 | 103.348000 | 103.530998 | 103.530998 | 6,483 |
May 08, 2024 | 103.460999 | 103.476997 | 103.387001 | 103.398003 | 103.398003 | 5,121 |
May 07, 2024 | 103.460999 | 103.555000 | 103.421997 | 103.469002 | 103.469002 | 8,708 |
May 06, 2024 | 103.448997 | 103.558998 | 103.433998 | 103.460999 | 103.460999 | 6,745 |
May 03, 2024 | 103.234001 | 103.746002 | 103.198997 | 103.487999 | 103.487999 | 18,300 |
May 02, 2024 | 102.980003 | 103.258003 | 102.948997 | 103.253998 | 103.253998 | 17,798 |
May 01, 2024 | 102.789001 | 103.116997 | 102.737999 | 103.066002 | 103.066002 | 14,630 |
Apr 30, 2024 | 102.973000 | 103.003998 | 102.750000 | 102.758003 | 102.758003 | 10,859 |
Apr 29, 2024 | 102.887001 | 103.012001 | 102.878998 | 102.996002 | 102.996002 | 4,400 |
Apr 26, 2024 | 102.866997 | 103.012001 | 102.823997 | 102.887001 | 102.887001 | 5,894 |
Apr 25, 2024 | 103.078003 | 103.171997 | 102.762001 | 102.859001 | 102.859001 | 9,709 |
Apr 24, 2024 | 103.109001 | 103.125000 | 102.980003 | 103.042999 | 103.042999 | 6,040 |
Apr 23, 2024 | 103.023003 | 103.188004 | 102.917999 | 103.133003 | 103.133003 | 8,293 |
Apr 22, 2024 | 102.957001 | 103.070000 | 102.875000 | 103.012001 | 103.012001 | 4,513 |
Apr 19, 2024 | 102.964996 | 103.328003 | 102.945000 | 103.015999 | 103.015999 | 7,949 |
Apr 18, 2024 | 103.128998 | 103.207001 | 102.921997 | 102.945000 | 102.945000 | 6,522 |
Apr 17, 2024 | 102.914001 | 103.183998 | 102.871002 | 103.137001 | 103.137001 | 8,727 |
Apr 16, 2024 | 103.128998 | 103.160004 | 102.844002 | 102.976997 | 102.976997 | 10,528 |
Apr 15, 2024 | 103.292999 | 103.292999 | 102.887001 | 103.073997 | 103.073997 | 11,849 |
Apr 12, 2024 | 103.035004 | 103.359001 | 103.035004 | 103.301003 | 103.301003 | 11,519 |
Apr 11, 2024 | 103.035004 | 103.183998 | 102.887001 | 103.042999 | 103.042999 | 12,198 |
Apr 10, 2024 | 103.769997 | 103.855003 | 102.996002 | 103.019997 | 103.019997 | 17,001 |
Apr 09, 2024 | 103.660004 | 103.844002 | 103.628998 | 103.785004 | 103.785004 | 8,463 |
Apr 08, 2024 | 103.750000 | 103.762001 | 103.625000 | 103.644997 | 103.644997 | 6,712 |
Apr 05, 2024 | 104.070000 | 104.125000 | 103.777000 | 103.855003 | 103.855003 | 8,681 |
Apr 04, 2024 | 104.023003 | 104.137001 | 103.930000 | 104.112999 | 104.112999 | 6,905 |
Apr 03, 2024 | 103.964996 | 104.015999 | 103.789001 | 103.984001 | 103.984001 | 6,224 |
Apr 02, 2024 | 103.953003 | 104.003998 | 103.820000 | 103.930000 | 103.930000 | 5,812 |
Apr 01, 2024 | 104.311996 | 104.344002 | 103.898003 | 103.921997 | 103.921997 | 8,094 |
Mar 28, 2024 | 104.371002 | 104.390999 | 104.210999 | 104.280998 | 104.280998 | 8,436 |
Mar 27, 2024 | 104.335999 | 104.469002 | 104.305000 | 104.426003 | 104.426003 | 4,811 |
Mar 26, 2024 | 104.335999 | 104.398003 | 104.237999 | 104.332001 | 104.332001 | 6,502 |
Mar 25, 2024 | 104.464996 | 104.484001 | 104.285004 | 104.328003 | 104.328003 | 7,000 |
Mar 22, 2024 | 104.289001 | 104.469002 | 104.289001 | 104.426003 | 104.426003 | 5,365 |
Mar 21, 2024 | 104.362999 | 104.527000 | 104.265999 | 104.301003 | 104.301003 | 8,931 |
Mar 20, 2024 | 104.125000 | 104.383003 | 104.112999 | 104.366997 | 104.366997 | 10,464 |
Mar 19, 2024 | 103.991997 | 104.152000 | 103.969002 | 104.116997 | 104.116997 | 7,718 |
Mar 18, 2024 | 104.015999 | 104.070000 | 103.926003 | 103.969002 | 103.969002 | 5,988 |
Mar 15, 2024 | 104.160004 | 104.191002 | 103.996002 | 104.035004 | 104.035004 | 7,504 |
Mar 14, 2024 | 104.414001 | 104.441002 | 104.148003 | 104.164001 | 104.164001 | 10,045 |
Mar 13, 2024 | 104.561996 | 104.598000 | 104.410004 | 104.457001 | 104.457001 | 6,027 |
Mar 12, 2024 | 104.737999 | 104.816002 | 104.469002 | 104.542999 | 104.542999 | 10,270 |
Mar 11, 2024 | 104.878998 | 104.930000 | 104.723000 | 104.758003 | 104.758003 | 8,818 |
Mar 08, 2024 | 104.820000 | 105.098000 | 104.621002 | 104.871002 | 104.871002 | 11,861 |
Mar 07, 2024 | 104.667999 | 104.828003 | 104.605003 | 104.796997 | 104.796997 | 7,869 |
Mar 06, 2024 | 104.637001 | 104.823997 | 104.598000 | 104.664001 | 104.664001 | 11,527 |
Mar 05, 2024 | 104.491997 | 104.758003 | 104.484001 | 104.671997 | 104.671997 | 8,781 |
Mar 04, 2024 | 104.680000 | 104.688004 | 104.476997 | 104.496002 | 104.496002 | 6,321 |
Mar 01, 2024 | 104.417999 | 104.723000 | 104.289001 | 104.691002 | 104.691002 | 15,591 |
Feb 29, 2024 | 104.378998 | 104.469002 | 104.180000 | 104.344002 | 104.344002 | 12,356 |
Feb 28, 2024 | 104.203003 | 104.383003 | 104.198997 | 104.344002 | 104.344002 | 5,839 |
Feb 27, 2024 | 104.210999 | 104.311996 | 104.144997 | 104.171997 | 104.171997 | 6,329 |
Feb 26, 2024 | 104.316002 | 104.414001 | 104.183998 | 104.183998 | 104.183998 | 1,891 |
Feb 23, 2024 | 104.116997 | 104.366997 | 104.116997 | 104.316002 | 104.316002 | 2,533 |
Feb 22, 2024 | 104.355003 | 104.417999 | 104.191002 | 104.219002 | 104.219002 | 3,341 |
Feb 21, 2024 | 104.573997 | 104.589996 | 104.348000 | 104.375000 | 104.375000 | 2,399 |
Feb 20, 2024 | 104.585999 | 104.585999 | 104.500000 | 104.512001 | 104.512001 | 403 |
Feb 16, 2024 | 104.351997 | 104.351997 | 104.351997 | 104.351997 | 104.351997 | 403 |
Feb 15, 2024 | 104.573997 | 104.573997 | 104.573997 | 104.573997 | 104.573997 | - |
Feb 14, 2024 | 104.487999 | 104.487999 | 104.487999 | 104.487999 | 104.487999 | - |
Feb 13, 2024 | 104.289001 | 104.289001 | 104.289001 | 104.289001 | 104.289001 | - |
Feb 12, 2024 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | - |
Feb 09, 2024 | 104.816002 | 104.816002 | 104.816002 | 104.816002 | 104.816002 | - |
Feb 08, 2024 | 104.917999 | 104.917999 | 104.917999 | 104.917999 | 104.917999 | - |
Feb 07, 2024 | 105.039001 | 105.039001 | 105.039001 | 105.039001 | 105.039001 | - |
Feb 06, 2024 | 105.082001 | 105.082001 | 105.082001 | 105.082001 | 105.082001 | - |
Feb 05, 2024 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | 104.875000 | - |
Feb 02, 2024 | 105.214996 | 105.214996 | 105.214996 | 105.214996 | 105.214996 | - |
Feb 01, 2024 | 105.765999 | 105.765999 | 105.765999 | 105.765999 | 105.765999 | - |
Jan 31, 2024 | 105.609001 | 105.609001 | 105.609001 | 105.609001 | 105.609001 | - |
Jan 30, 2024 | 105.258003 | 105.258003 | 105.258003 | 105.258003 | 105.258003 | - |
Jan 29, 2024 | 105.339996 | 105.339996 | 105.339996 | 105.339996 | 105.339996 | - |
Jan 26, 2024 | 105.191002 | 105.191002 | 105.191002 | 105.191002 | 105.191002 | - |
Jan 25, 2024 | 105.344002 | 105.344002 | 105.344002 | 105.344002 | 105.344002 | - |
Jan 24, 2024 | 105.152000 | 105.152000 | 105.152000 | 105.152000 | 105.152000 | - |
Jan 23, 2024 | 105.246002 | 105.246002 | 105.246002 | 105.246002 | 105.246002 | - |
Jan 22, 2024 | 105.311996 | 105.311996 | 105.311996 | 105.311996 | 105.311996 | - |
Jan 19, 2024 | 105.183998 | 105.183998 | 105.183998 | 105.183998 | 105.183998 | - |
Jan 18, 2024 | 105.301003 | 105.301003 | 105.301003 | 105.301003 | 105.301003 | - |
Jan 17, 2024 | 105.344002 | 105.344002 | 105.344002 | 105.344002 | 105.344002 | - |
Jan 16, 2024 | 105.676003 | 105.676003 | 105.676003 | 105.676003 | 105.676003 | - |
Jan 12, 2024 | 105.964996 | 105.964996 | 105.964996 | 105.964996 | 105.964996 | - |
Jan 11, 2024 | 105.695000 | 105.695000 | 105.695000 | 105.695000 | 105.695000 | - |
Jan 10, 2024 | 105.398003 | 105.398003 | 105.398003 | 105.398003 | 105.398003 | - |
Jan 09, 2024 | 105.387001 | 105.387001 | 105.387001 | 105.387001 | 105.387001 | - |
Jan 08, 2024 | 105.453003 | 105.453003 | 105.453003 | 105.453003 | 105.453003 | - |
Jan 05, 2024 | 105.308998 | 105.308998 | 105.308998 | 105.308998 | 105.308998 | - |
Jan 04, 2024 | 105.375000 | 105.375000 | 105.375000 | 105.375000 | 105.375000 | - |
Jan 03, 2024 | 105.594002 | 105.594002 | 105.594002 | 105.594002 | 105.594002 | - |
Jan 02, 2024 | 105.530998 | 105.530998 | 105.530998 | 105.530998 | 105.530998 | - |
Dec 29, 2023 | 105.777000 | 105.777000 | 105.777000 | 105.777000 | 105.777000 | - |
Dec 28, 2023 | 105.703003 | 105.703003 | 105.703003 | 105.703003 | 105.703003 | - |
Dec 27, 2023 | 105.839996 | 105.839996 | 105.839996 | 105.839996 | 105.839996 | - |
Dec 26, 2023 | 105.664001 | 105.664001 | 105.664001 | 105.664001 | 105.664001 | - |
Dec 22, 2023 | 105.644997 | 105.644997 | 105.644997 | 105.644997 | 105.644997 | - |
Dec 21, 2023 | 105.640999 | 105.640999 | 105.640999 | 105.640999 | 105.640999 | - |
Dec 20, 2023 | 105.605003 | 105.605003 | 105.605003 | 105.605003 | 105.605003 | - |
Dec 19, 2023 | 105.410004 | 105.410004 | 105.410004 | 105.410004 | 105.410004 | - |
Dec 18, 2023 | 105.383003 | 105.383003 | 105.383003 | 105.383003 | 105.383003 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |