Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 132.36 | 132.47 | 131.89 | 132.42 | 132.42 | 18,601 |
May 27, 2024 | 132.34 | 132.76 | 132.08 | 132.76 | 132.76 | 10,900 |
May 24, 2024 | 131.29 | 132.39 | 131.15 | 132.09 | 132.09 | 23,400 |
May 23, 2024 | 132.68 | 132.77 | 130.39 | 130.88 | 130.88 | 39,400 |
May 22, 2024 | 131.48 | 131.68 | 130.67 | 131.28 | 131.28 | 16,800 |
May 21, 2024 | 130.62 | 131.46 | 130.58 | 131.39 | 131.39 | 12,100 |
May 17, 2024 | 130.39 | 130.46 | 129.79 | 130.22 | 130.22 | 18,400 |
May 16, 2024 | 130.55 | 131.05 | 130.27 | 130.30 | 130.30 | 18,100 |
May 15, 2024 | 129.27 | 130.65 | 128.95 | 130.56 | 130.56 | 37,000 |
May 14, 2024 | 127.67 | 128.76 | 127.67 | 128.68 | 128.68 | 28,200 |
May 13, 2024 | 128.04 | 128.04 | 127.55 | 127.83 | 127.83 | 17,000 |
May 10, 2024 | 127.62 | 128.11 | 127.13 | 127.59 | 127.59 | 16,100 |
May 09, 2024 | 127.04 | 127.38 | 126.50 | 127.19 | 127.19 | 17,400 |
May 08, 2024 | 126.30 | 127.25 | 126.25 | 127.05 | 127.05 | 18,200 |
May 07, 2024 | 127.11 | 127.50 | 126.95 | 127.04 | 127.04 | 35,800 |
May 06, 2024 | 126.14 | 127.01 | 126.05 | 127.01 | 127.01 | 29,900 |
May 03, 2024 | 125.34 | 125.88 | 124.94 | 125.63 | 125.63 | 43,300 |
May 02, 2024 | 122.76 | 123.38 | 121.50 | 123.14 | 123.14 | 20,900 |
May 01, 2024 | 122.00 | 124.10 | 121.46 | 121.76 | 121.76 | 49,000 |
Apr 30, 2024 | 124.49 | 124.82 | 122.59 | 122.59 | 122.59 | 19,200 |
Apr 29, 2024 | 125.04 | 125.15 | 124.29 | 124.96 | 124.96 | 18,800 |
Apr 26, 2024 | 123.43 | 124.76 | 123.34 | 124.52 | 124.52 | 24,500 |
Apr 25, 2024 | 120.98 | 122.76 | 120.66 | 122.50 | 122.50 | 21,400 |
Apr 24, 2024 | 123.58 | 123.99 | 122.45 | 123.14 | 123.14 | 21,300 |
Apr 23, 2024 | 121.47 | 122.99 | 121.42 | 122.72 | 122.72 | 35,900 |
Apr 22, 2024 | 120.41 | 121.44 | 119.58 | 120.79 | 120.79 | 41,800 |
Apr 19, 2024 | 121.87 | 122.00 | 119.18 | 119.58 | 119.58 | 54,100 |
Apr 18, 2024 | 123.11 | 123.59 | 122.08 | 122.22 | 122.22 | 36,300 |
Apr 17, 2024 | 125.03 | 125.03 | 122.80 | 123.06 | 123.06 | 31,900 |
Apr 16, 2024 | 124.31 | 125.08 | 124.16 | 124.50 | 124.50 | 25,500 |
Apr 15, 2024 | 127.70 | 127.70 | 124.21 | 124.46 | 124.46 | 59,800 |
Apr 12, 2024 | 127.38 | 127.70 | 126.20 | 126.61 | 126.61 | 37,200 |
Apr 11, 2024 | 127.16 | 128.95 | 126.55 | 128.79 | 128.79 | 70,900 |
Apr 10, 2024 | 126.20 | 126.86 | 126.06 | 126.73 | 126.73 | 58,100 |
Apr 09, 2024 | 127.98 | 128.03 | 126.55 | 127.68 | 127.68 | 42,700 |
Apr 08, 2024 | 127.56 | 127.82 | 127.00 | 127.29 | 127.29 | 17,600 |
Apr 05, 2024 | 126.19 | 128.00 | 126.04 | 127.38 | 127.38 | 44,400 |
Apr 04, 2024 | 129.03 | 129.10 | 125.76 | 125.76 | 125.76 | 46,700 |
Apr 03, 2024 | 126.82 | 128.24 | 126.82 | 127.71 | 127.71 | 34,600 |
Apr 02, 2024 | 127.25 | 127.54 | 126.65 | 127.41 | 127.41 | 33,600 |
Apr 01, 2024 | 128.66 | 129.30 | 128.10 | 128.63 | 128.63 | 29,900 |
Mar 28, 2024 | 128.60 | 128.67 | 128.24 | 128.49 | 128.49 | 23,600 |
Mar 27, 2024 | 129.00 | 129.02 | 127.81 | 128.56 | 128.56 | 47,900 |
Mar 26, 2024 | 128.93 | 129.19 | 128.09 | 128.12 | 128.12 | 31,800 |
Mar 25, 2024 | 128.15 | 128.92 | 127.98 | 128.59 | 128.59 | 13,500 |
Mar 22, 2024 | 128.71 | 129.18 | 128.51 | 129.10 | 129.10 | 30,700 |
Mar 21, 2024 | 129.71 | 129.87 | 128.88 | 128.89 | 128.89 | 24,300 |
Mar 20, 2024 | 127.18 | 128.35 | 126.65 | 128.19 | 128.19 | 39,100 |
Mar 19, 2024 | 125.85 | 126.86 | 125.38 | 126.79 | 126.79 | 28,200 |
Mar 18, 2024 | 126.86 | 127.43 | 126.44 | 126.44 | 126.44 | 39,700 |
Mar 15, 2024 | 125.93 | 126.04 | 124.97 | 125.27 | 125.27 | 41,100 |
Mar 14, 2024 | 127.48 | 127.48 | 126.00 | 126.63 | 126.63 | 29,400 |
Mar 13, 2024 | 127.78 | 127.78 | 126.85 | 127.06 | 127.06 | 25,500 |
Mar 12, 2024 | 126.93 | 128.15 | 126.12 | 128.12 | 128.12 | 58,400 |
Mar 11, 2024 | 126.37 | 126.61 | 125.78 | 126.22 | 126.22 | 45,200 |
Mar 08, 2024 | 128.73 | 129.38 | 126.58 | 126.82 | 126.82 | 47,800 |
Mar 07, 2024 | 127.83 | 128.95 | 127.76 | 128.72 | 128.72 | 82,400 |
Mar 06, 2024 | 127.09 | 127.52 | 126.20 | 126.74 | 126.74 | 55,400 |
Mar 05, 2024 | 127.35 | 127.35 | 125.23 | 125.88 | 125.88 | 69,700 |
Mar 04, 2024 | 128.70 | 128.80 | 128.19 | 128.20 | 128.20 | 24,100 |
Mar 01, 2024 | 127.00 | 128.94 | 127.00 | 128.74 | 128.74 | 59,200 |
Feb 29, 2024 | 126.55 | 127.03 | 125.81 | 126.89 | 126.89 | 28,300 |
Feb 28, 2024 | 125.77 | 126.07 | 125.50 | 125.69 | 125.69 | 41,400 |
Feb 27, 2024 | 126.39 | 126.48 | 125.67 | 126.40 | 126.40 | 24,000 |
Feb 26, 2024 | 126.42 | 126.59 | 126.15 | 126.15 | 126.15 | 11,100 |
Feb 23, 2024 | 126.97 | 127.20 | 125.88 | 126.15 | 126.15 | 30,800 |
Feb 22, 2024 | 125.28 | 126.80 | 125.20 | 126.57 | 126.57 | 113,000 |
Feb 21, 2024 | 122.52 | 122.86 | 121.79 | 122.86 | 122.86 | 44,000 |
Feb 20, 2024 | 123.86 | 124.04 | 122.27 | 123.38 | 123.38 | 64,400 |
Feb 16, 2024 | 125.60 | 125.60 | 124.14 | 124.32 | 124.32 | 70,700 |
Feb 15, 2024 | 125.35 | 125.57 | 124.60 | 125.45 | 125.45 | 45,100 |
Feb 14, 2024 | 124.60 | 125.19 | 124.00 | 125.16 | 125.16 | 55,100 |
Feb 13, 2024 | 123.45 | 124.56 | 122.85 | 123.74 | 123.74 | 91,300 |
Feb 12, 2024 | 126.22 | 126.80 | 125.63 | 125.68 | 125.68 | 19,000 |
Feb 09, 2024 | 125.33 | 126.33 | 125.33 | 126.25 | 126.25 | 28,800 |
Feb 08, 2024 | 124.91 | 125.19 | 124.68 | 125.04 | 125.04 | 20,900 |
Feb 07, 2024 | 124.30 | 125.00 | 124.01 | 124.82 | 124.82 | 31,500 |
Feb 06, 2024 | 124.12 | 124.26 | 122.87 | 123.50 | 123.50 | 26,100 |
Feb 05, 2024 | 123.85 | 124.06 | 122.81 | 123.88 | 123.88 | 47,200 |
Feb 02, 2024 | 122.43 | 124.26 | 122.38 | 123.99 | 123.99 | 84,700 |
Feb 01, 2024 | 120.95 | 121.96 | 120.74 | 121.90 | 121.90 | 37,700 |
Jan 31, 2024 | 121.66 | 122.00 | 120.47 | 120.48 | 120.48 | 54,600 |
Jan 30, 2024 | 123.47 | 123.51 | 122.70 | 122.90 | 122.90 | 26,600 |
Jan 29, 2024 | 122.59 | 123.80 | 122.45 | 123.75 | 123.75 | 38,300 |
Jan 26, 2024 | 122.64 | 123.11 | 122.30 | 122.45 | 122.45 | 34,000 |
Jan 25, 2024 | 123.85 | 124.04 | 122.57 | 123.16 | 123.16 | 36,900 |
Jan 24, 2024 | 123.59 | 124.23 | 122.98 | 123.04 | 123.04 | 50,400 |
Jan 23, 2024 | 122.10 | 122.43 | 121.60 | 122.43 | 122.43 | 25,300 |
Jan 22, 2024 | 122.36 | 122.60 | 121.71 | 121.89 | 121.89 | 36,200 |
Jan 19, 2024 | 119.99 | 121.74 | 119.77 | 121.69 | 121.69 | 76,100 |
Jan 18, 2024 | 118.60 | 119.44 | 118.21 | 119.39 | 119.39 | 76,300 |
Jan 17, 2024 | 117.30 | 117.70 | 116.32 | 117.60 | 117.60 | 49,300 |
Jan 16, 2024 | 118.02 | 118.72 | 117.50 | 118.25 | 118.25 | 59,500 |
Jan 15, 2024 | 117.91 | 118.47 | 117.91 | 118.36 | 118.36 | 7,000 |
Jan 12, 2024 | 118.60 | 118.76 | 117.97 | 118.34 | 118.34 | 21,400 |
Jan 11, 2024 | 118.42 | 118.76 | 116.78 | 118.22 | 118.22 | 48,500 |
Jan 10, 2024 | 117.32 | 118.27 | 117.04 | 118.05 | 118.05 | 47,700 |
Jan 09, 2024 | 116.07 | 117.45 | 116.07 | 117.18 | 117.18 | 27,300 |
Jan 08, 2024 | 114.92 | 117.02 | 114.92 | 117.00 | 117.00 | 53,900 |
Jan 05, 2024 | 114.47 | 115.36 | 114.17 | 114.53 | 114.53 | 113,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |