Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 110.63 | 114.16 | 110.11 | 111.45 | 111.45 | 763,595 |
May 02, 2024 | 101.25 | 108.56 | 99.73 | 106.64 | 106.64 | 1,014,800 |
May 01, 2024 | 101.55 | 105.98 | 100.18 | 101.70 | 101.70 | 895,000 |
Apr 30, 2024 | 103.69 | 106.40 | 103.26 | 103.52 | 103.52 | 584,000 |
Apr 29, 2024 | 103.06 | 105.03 | 102.32 | 104.85 | 104.85 | 371,100 |
Apr 26, 2024 | 100.48 | 104.21 | 100.33 | 103.06 | 103.06 | 428,500 |
Apr 25, 2024 | 98.50 | 101.02 | 97.88 | 100.00 | 100.00 | 384,300 |
Apr 24, 2024 | 99.56 | 100.78 | 96.95 | 98.68 | 98.68 | 510,900 |
Apr 23, 2024 | 97.04 | 99.67 | 96.86 | 97.24 | 97.24 | 478,800 |
Apr 22, 2024 | 96.00 | 97.95 | 93.77 | 96.96 | 96.96 | 582,900 |
Apr 19, 2024 | 98.00 | 99.07 | 94.46 | 94.79 | 94.79 | 709,600 |
Apr 18, 2024 | 101.61 | 101.61 | 98.04 | 98.25 | 98.25 | 647,800 |
Apr 17, 2024 | 104.33 | 104.82 | 101.57 | 101.72 | 101.72 | 545,700 |
Apr 16, 2024 | 103.31 | 105.36 | 102.36 | 104.32 | 104.32 | 418,100 |
Apr 15, 2024 | 105.28 | 105.89 | 102.98 | 104.33 | 104.33 | 410,300 |
Apr 12, 2024 | 105.60 | 107.19 | 104.21 | 104.61 | 104.61 | 458,300 |
Apr 11, 2024 | 106.02 | 108.30 | 104.48 | 108.12 | 108.12 | 400,000 |
Apr 10, 2024 | 105.95 | 107.86 | 103.74 | 105.14 | 105.14 | 552,300 |
Apr 09, 2024 | 106.60 | 109.02 | 105.78 | 108.90 | 108.90 | 531,400 |
Apr 08, 2024 | 106.00 | 106.76 | 104.61 | 104.72 | 104.72 | 328,200 |
Apr 05, 2024 | 105.47 | 106.00 | 103.25 | 105.24 | 105.24 | 482,400 |
Apr 04, 2024 | 108.55 | 109.50 | 103.72 | 104.46 | 104.46 | 655,400 |
Apr 03, 2024 | 106.87 | 108.96 | 106.11 | 107.06 | 107.06 | 663,200 |
Apr 02, 2024 | 109.99 | 109.99 | 107.63 | 108.18 | 108.18 | 623,500 |
Apr 01, 2024 | 111.70 | 113.97 | 111.65 | 112.39 | 112.39 | 373,300 |
Mar 28, 2024 | 112.38 | 114.09 | 111.45 | 111.52 | 111.52 | 530,000 |
Mar 27, 2024 | 109.22 | 112.58 | 107.46 | 112.47 | 112.47 | 507,000 |
Mar 26, 2024 | 110.46 | 110.75 | 108.01 | 108.04 | 108.04 | 472,000 |
Mar 25, 2024 | 109.00 | 110.90 | 107.46 | 109.55 | 109.55 | 586,500 |
Mar 22, 2024 | 113.40 | 114.42 | 111.97 | 112.66 | 112.66 | 377,000 |
Mar 21, 2024 | 116.27 | 117.93 | 113.75 | 114.42 | 114.42 | 532,800 |
Mar 20, 2024 | 112.20 | 113.75 | 109.22 | 113.07 | 113.07 | 513,900 |
Mar 19, 2024 | 108.65 | 111.21 | 107.09 | 111.16 | 111.16 | 551,700 |
Mar 18, 2024 | 110.25 | 111.38 | 109.22 | 110.21 | 110.21 | 539,400 |
Mar 15, 2024 | 106.56 | 108.14 | 106.11 | 107.61 | 107.61 | 773,000 |
Mar 14, 2024 | 108.32 | 109.24 | 106.95 | 108.11 | 108.11 | 627,800 |
Mar 13, 2024 | 111.15 | 111.97 | 108.37 | 108.65 | 108.65 | 791,400 |
Mar 12, 2024 | 114.60 | 114.60 | 110.90 | 111.89 | 111.89 | 513,400 |
Mar 11, 2024 | 111.65 | 114.02 | 110.91 | 112.48 | 112.48 | 634,200 |
Mar 08, 2024 | 119.05 | 119.19 | 111.88 | 111.91 | 111.91 | 858,200 |
Mar 07, 2024 | 114.68 | 119.23 | 114.51 | 118.63 | 118.63 | 503,100 |
Mar 06, 2024 | 113.25 | 114.50 | 110.21 | 113.21 | 113.21 | 520,900 |
Mar 05, 2024 | 112.60 | 114.00 | 110.25 | 111.41 | 111.41 | 475,400 |
Mar 04, 2024 | 117.36 | 117.36 | 114.40 | 114.73 | 114.73 | 595,600 |
Mar 01, 2024 | 114.00 | 117.58 | 112.52 | 116.27 | 116.27 | 554,800 |
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 112.67 | 842,400 |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 110.72 | 547,300 |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 109.74 | 613,500 |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 110.69 | 498,300 |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 109.65 | 657,200 |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 111.45 | 732,200 |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 109.32 | 943,100 |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 111.91 | 974,200 |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 116.78 | 613,400 |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 119.26 | 635,000 |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 120.60 | 618,900 |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 118.35 | 913,300 |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 122.32 | 870,300 |
Feb 09, 2024 | 124.62 | 127.26 | 120.24 | 125.32 | 125.32 | 1,099,900 |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 122.25 | 2,533,800 |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 131.49 | 1,232,700 |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 129.82 | 718,400 |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 130.20 | 554,600 |
Feb 02, 2024 | 130.25 | 132.94 | 129.48 | 131.62 | 131.62 | 381,200 |
Feb 01, 2024 | 131.80 | 132.16 | 127.43 | 130.69 | 130.69 | 583,300 |
Jan 31, 2024 | 130.53 | 135.20 | 128.10 | 130.05 | 130.05 | 787,400 |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 133.41 | 486,100 |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 134.42 | 648,500 |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 131.29 | 812,300 |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 136.31 | 915,800 |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 140.11 | 937,800 |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 139.33 | 709,900 |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 137.88 | 952,200 |
Jan 19, 2024 | 127.54 | 131.85 | 125.41 | 131.64 | 131.64 | 814,900 |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 125.67 | 888,500 |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 120.34 | 753,600 |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 119.63 | 1,077,600 |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 114.12 | 490,800 |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 114.82 | 772,400 |
Jan 10, 2024 | 118.30 | 118.90 | 112.96 | 116.08 | 116.08 | 1,178,500 |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 120.15 | 334,800 |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 120.97 | 589,700 |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 117.83 | 643,600 |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 116.13 | 828,000 |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 120.92 | 550,600 |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 124.72 | 639,200 |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 129.69 | 604,400 |
Dec 28, 2023 | 133.42 | 133.89 | 131.30 | 132.36 | 132.36 | 299,000 |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 133.20 | 492,300 |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 135.59 | 343,400 |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 133.43 | 407,000 |
Dec 21, 2023 | 132.80 | 135.58 | 131.42 | 134.81 | 134.81 | 495,200 |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 128.74 | 680,900 |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 136.18 | 733,800 |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 134.86 | 655,500 |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 136.09 | 1,247,800 |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 140.43 | 1,181,600 |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 131.50 | 708,300 |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 126.19 | 474,100 |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 125.58 | 930,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |