Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 101.468750 | 101.488281 | 101.468750 | 101.484375 | 101.484375 | 7,560 |
Apr 30, 2024 | 101.457031 | 101.480469 | 101.324219 | 101.328125 | 101.328125 | 550,999 |
Apr 29, 2024 | 101.417969 | 101.476563 | 101.414063 | 101.468750 | 101.468750 | 550,999 |
Apr 26, 2024 | 101.421875 | 101.527344 | 101.386719 | 101.421875 | 101.421875 | 651,327 |
Apr 25, 2024 | 101.558594 | 101.628906 | 101.375000 | 101.425781 | 101.425781 | 847,798 |
Apr 24, 2024 | 101.585938 | 101.593750 | 101.507813 | 101.546875 | 101.546875 | 596,468 |
Apr 23, 2024 | 101.519531 | 101.628906 | 101.464844 | 101.601563 | 101.601563 | 815,458 |
Apr 22, 2024 | 101.468750 | 101.558594 | 101.441406 | 101.523438 | 101.523438 | 454,806 |
Apr 19, 2024 | 101.496094 | 101.695313 | 101.484375 | 101.523438 | 101.523438 | 750,121 |
Apr 18, 2024 | 101.589844 | 101.632813 | 101.468750 | 101.480469 | 101.480469 | 705,517 |
Apr 17, 2024 | 101.488281 | 101.628906 | 101.460938 | 101.593750 | 101.593750 | 718,190 |
Apr 16, 2024 | 101.621094 | 101.632813 | 101.445313 | 101.535156 | 101.535156 | 929,426 |
Apr 15, 2024 | 101.687500 | 101.710938 | 101.460938 | 101.585938 | 101.585938 | 939,119 |
Apr 12, 2024 | 101.539063 | 101.734375 | 101.535156 | 101.687500 | 101.687500 | 754,796 |
Apr 11, 2024 | 101.527344 | 101.628906 | 101.406250 | 101.542969 | 101.542969 | 1,087,871 |
Apr 10, 2024 | 101.984375 | 102.035156 | 101.500000 | 101.531250 | 101.531250 | 1,658,737 |
Apr 09, 2024 | 101.898438 | 102.019531 | 101.882813 | 101.984375 | 101.984375 | 669,734 |
Apr 08, 2024 | 101.964844 | 101.968750 | 101.894531 | 101.902344 | 101.902344 | 650,916 |
Apr 05, 2024 | 102.167969 | 102.203125 | 101.972656 | 102.015625 | 102.015625 | 841,268 |
Apr 04, 2024 | 102.144531 | 102.210938 | 102.082031 | 102.195313 | 102.195313 | 661,105 |
Apr 03, 2024 | 102.097656 | 102.144531 | 102.003906 | 102.125000 | 102.125000 | 749,552 |
Apr 02, 2024 | 102.070313 | 102.105469 | 102.023438 | 102.082031 | 102.082031 | 696,616 |
Apr 01, 2024 | 102.230469 | 102.289063 | 102.031250 | 102.050781 | 102.050781 | 610,353 |
Mar 28, 2024 | 102.125000 | 102.125000 | 102.125000 | 102.125000 | 102.125000 | 750,207 |
Mar 27, 2024 | 102.351563 | 102.464844 | 102.210938 | 102.226563 | 102.226563 | 69 |
Mar 26, 2024 | 102.199219 | 102.199219 | 102.199219 | 102.199219 | 102.199219 | - |
Mar 25, 2024 | 102.214844 | 102.214844 | 102.214844 | 102.214844 | 102.214844 | 11 |
Mar 22, 2024 | 102.296875 | 102.296875 | 102.269531 | 102.269531 | 102.269531 | 2 |
Mar 21, 2024 | 102.210938 | 102.285156 | 102.207031 | 102.210938 | 102.210938 | 137 |
Mar 20, 2024 | 102.195313 | 102.246094 | 102.195313 | 102.246094 | 102.246094 | 2 |
Mar 19, 2024 | 102.070313 | 102.070313 | 102.070313 | 102.070313 | 102.070313 | 7 |
Mar 18, 2024 | 101.964844 | 101.964844 | 101.964844 | 101.964844 | 101.964844 | 55 |
Mar 15, 2024 | 102.027344 | 102.093750 | 101.875000 | 101.949219 | 101.949219 | 975 |
Mar 14, 2024 | 102.007813 | 102.058594 | 101.992188 | 102.000000 | 102.000000 | 572 |
Mar 13, 2024 | 102.140625 | 102.183594 | 102.066406 | 102.074219 | 102.074219 | 267 |
Mar 12, 2024 | 102.218750 | 102.292969 | 102.070313 | 102.082031 | 102.082031 | 1,533 |
Mar 11, 2024 | 102.328125 | 102.335938 | 102.199219 | 102.199219 | 102.199219 | 190 |
Mar 08, 2024 | 102.269531 | 102.386719 | 102.230469 | 102.281250 | 102.281250 | 550 |
Mar 07, 2024 | 102.160156 | 102.265625 | 102.128906 | 102.238281 | 102.238281 | 2,665 |
Mar 06, 2024 | 102.117188 | 102.191406 | 102.105469 | 102.105469 | 102.105469 | 2,851 |
Mar 05, 2024 | 102.066406 | 102.128906 | 102.066406 | 102.105469 | 102.105469 | 1,533 |
Mar 04, 2024 | 102.113281 | 102.113281 | 101.984375 | 102.000000 | 102.000000 | 4,521 |
Mar 01, 2024 | 101.996094 | 102.152344 | 101.937500 | 102.132813 | 102.132813 | 12,228 |
Feb 29, 2024 | 101.914063 | 101.992188 | 101.820313 | 101.929688 | 101.929688 | 73,218 |
Feb 28, 2024 | 101.804688 | 101.898438 | 101.796875 | 101.882813 | 101.882813 | 291,279 |
Feb 27, 2024 | 101.820313 | 101.871094 | 101.765625 | 101.777344 | 101.777344 | 1,128,773 |
Feb 26, 2024 | 101.871094 | 101.933594 | 101.785156 | 101.796875 | 101.796875 | 2,655,218 |
Feb 23, 2024 | 101.851563 | 101.917969 | 101.765625 | 101.882813 | 101.882813 | 1,784,304 |
Feb 22, 2024 | 101.945313 | 101.976563 | 101.820313 | 101.847656 | 101.847656 | 1,888,637 |
Feb 21, 2024 | 102.050781 | 102.097656 | 101.933594 | 101.960938 | 101.960938 | 1,175,282 |
Feb 20, 2024 | 101.960938 | 102.105469 | 101.933594 | 102.039063 | 102.039063 | 867,996 |
Feb 16, 2024 | 102.089844 | 102.101563 | 101.820313 | 101.957031 | 101.957031 | 781,825 |
Feb 15, 2024 | 102.070313 | 102.214844 | 102.058594 | 102.105469 | 102.105469 | 829,980 |
Feb 14, 2024 | 101.941406 | 102.113281 | 101.906250 | 102.070313 | 102.070313 | 796,269 |
Feb 13, 2024 | 102.300781 | 102.406250 | 101.898438 | 101.933594 | 101.933594 | 1,053,180 |
Feb 12, 2024 | 102.285156 | 102.351563 | 102.269531 | 102.304688 | 102.304688 | 391,111 |
Feb 09, 2024 | 102.367188 | 102.417969 | 102.269531 | 102.285156 | 102.285156 | 629,959 |
Feb 08, 2024 | 102.410156 | 102.449219 | 102.339844 | 102.359375 | 102.359375 | 483,116 |
Feb 07, 2024 | 102.468750 | 102.542969 | 102.410156 | 102.433594 | 102.433594 | 626,691 |
Feb 06, 2024 | 102.339844 | 102.511719 | 102.332031 | 102.460938 | 102.460938 | 762,030 |
Feb 05, 2024 | 102.519531 | 102.523438 | 102.320313 | 102.347656 | 102.347656 | 863,586 |
Feb 02, 2024 | 102.859375 | 102.871094 | 102.464844 | 102.535156 | 102.535156 | 1,291,366 |
Feb 01, 2024 | 102.859375 | 103.003906 | 102.765625 | 102.882813 | 102.882813 | 944,935 |
Jan 31, 2024 | 102.628906 | 102.921875 | 102.621094 | 102.828125 | 102.828125 | 1,524,982 |
Jan 30, 2024 | 102.664063 | 102.718750 | 102.527344 | 102.585938 | 102.585938 | 719,260 |
Jan 29, 2024 | 102.621094 | 102.695313 | 102.601563 | 102.660156 | 102.660156 | 478,298 |
Jan 26, 2024 | 102.710938 | 102.742188 | 102.570313 | 102.574219 | 102.574219 | 544,794 |
Jan 25, 2024 | 102.550781 | 102.714844 | 102.484375 | 102.683594 | 102.683594 | 754,027 |
Jan 24, 2024 | 102.632813 | 102.730469 | 102.542969 | 102.558594 | 102.558594 | 598,953 |
Jan 23, 2024 | 102.597656 | 102.640625 | 102.550781 | 102.613281 | 102.613281 | 605,565 |
Jan 22, 2024 | 102.601563 | 102.648438 | 102.550781 | 102.632813 | 102.632813 | 461,777 |
Jan 19, 2024 | 102.687500 | 102.703125 | 102.546875 | 102.574219 | 102.574219 | 675,181 |
Jan 18, 2024 | 102.671875 | 102.765625 | 102.628906 | 102.683594 | 102.683594 | 676,969 |
Jan 17, 2024 | 102.957031 | 102.984375 | 102.644531 | 102.683594 | 102.683594 | 971,532 |
Jan 16, 2024 | 103.082031 | 103.085938 | 102.875000 | 102.945313 | 102.945313 | 1,142,713 |
Jan 12, 2024 | 102.921875 | 103.156250 | 102.832031 | 103.117188 | 103.117188 | 858,806 |
Jan 11, 2024 | 102.695313 | 102.929688 | 102.632813 | 102.902344 | 102.902344 | 891,470 |
Jan 10, 2024 | 102.691406 | 102.773438 | 102.667969 | 102.687500 | 102.687500 | 515,105 |
Jan 09, 2024 | 102.683594 | 102.726563 | 102.644531 | 102.683594 | 102.683594 | 452,298 |
Jan 08, 2024 | 102.660156 | 102.832031 | 102.574219 | 102.742188 | 102.742188 | 764,889 |
Jan 05, 2024 | 102.667969 | 102.812500 | 102.457031 | 102.648438 | 102.648438 | 964,130 |
Jan 04, 2024 | 102.792969 | 102.847656 | 102.644531 | 102.675781 | 102.675781 | 683,714 |
Jan 03, 2024 | 102.808594 | 102.828125 | 102.683594 | 102.812500 | 102.812500 | 727,080 |
Jan 02, 2024 | 102.929688 | 102.968750 | 102.753906 | 102.796875 | 102.796875 | 549,883 |
Dec 29, 2023 | 102.804688 | 102.804688 | 102.804688 | 102.804688 | 102.804688 | 423,244 |
Dec 28, 2023 | 102.949219 | 102.949219 | 102.746094 | 102.746094 | 102.746094 | 15 |
Dec 27, 2023 | 102.867188 | 103.066406 | 102.867188 | 102.984375 | 102.984375 | 25 |
Dec 26, 2023 | 102.796875 | 102.816406 | 102.796875 | 102.816406 | 102.816406 | 16 |
Dec 22, 2023 | 102.800781 | 102.828125 | 102.789063 | 102.789063 | 102.789063 | 102 |
Dec 21, 2023 | 102.726563 | 102.726563 | 102.726563 | 102.726563 | 102.726563 | - |
Dec 20, 2023 | 102.554688 | 102.687500 | 102.554688 | 102.687500 | 102.687500 | 120 |
Dec 19, 2023 | 102.574219 | 102.675781 | 102.523438 | 102.542969 | 102.542969 | 127 |
Dec 18, 2023 | 102.460938 | 102.652344 | 102.460938 | 102.511719 | 102.511719 | 222 |
Dec 15, 2023 | 102.550781 | 102.550781 | 102.371094 | 102.390625 | 102.390625 | 374 |
Dec 14, 2023 | 102.484375 | 102.656250 | 102.484375 | 102.550781 | 102.550781 | 170 |
Dec 13, 2023 | 101.988281 | 102.414063 | 101.972656 | 102.359375 | 102.359375 | 1,108 |
Dec 12, 2023 | 101.898438 | 101.933594 | 101.890625 | 101.890625 | 101.890625 | 49 |
Dec 11, 2023 | 101.847656 | 101.933594 | 101.839844 | 101.917969 | 101.917969 | 1,818 |
Dec 08, 2023 | 102.062500 | 102.062500 | 101.882813 | 101.890625 | 101.890625 | 1,428 |
Dec 07, 2023 | 102.117188 | 102.117188 | 102.117188 | 102.117188 | 102.117188 | 467 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |