Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 129.15 | 130.90 | 127.60 | 130.50 | 130.50 | 4,579,772 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 127.25 | 130.20 | 127.20 | 127.88 | 127.88 | 2,165,656 |
Apr 29, 2024 | 127.75 | 128.00 | 126.30 | 127.37 | 127.37 | 94,938 |
Apr 26, 2024 | 127.15 | 128.21 | 125.70 | 127.84 | 127.84 | 124,795 |
Apr 25, 2024 | 129.60 | 127.40 | 125.20 | 126.71 | 126.71 | 3,308,948 |
Apr 24, 2024 | 129.00 | 128.90 | 127.19 | 127.93 | 127.93 | 318,553 |
Apr 23, 2024 | 127.30 | 129.20 | 120.60 | 128.90 | 128.90 | 6,140,682 |
Apr 22, 2024 | 124.20 | 125.50 | 124.31 | 125.25 | 125.25 | 71,452 |
Apr 19, 2024 | 121.90 | 124.10 | 122.00 | 122.12 | 122.12 | 160,606 |
Apr 18, 2024 | 120.85 | 122.40 | 121.30 | 121.75 | 121.75 | 171,757 |
Apr 17, 2024 | 120.15 | 120.80 | 120.00 | 120.52 | 120.52 | 96,391 |
Apr 16, 2024 | 121.60 | 121.80 | 120.00 | 121.29 | 121.29 | 171,962 |
Apr 15, 2024 | 122.75 | 123.50 | 121.40 | 121.96 | 121.96 | 206,947 |
Apr 12, 2024 | 121.20 | 122.72 | 120.90 | 121.94 | 121.94 | 238,013 |
Apr 11, 2024 | 120.55 | 121.50 | 120.40 | 121.05 | 121.05 | 112,079 |
Apr 10, 2024 | 122.10 | 122.50 | 119.90 | 120.50 | 120.50 | 169,022 |
Apr 09, 2024 | 122.35 | 122.40 | 120.40 | 121.45 | 121.45 | 260,338 |
Apr 08, 2024 | 123.10 | 123.35 | 122.10 | 122.82 | 122.82 | 237,018 |
Apr 05, 2024 | 123.90 | 124.20 | 122.40 | 123.63 | 123.63 | 1,602,763 |
Apr 04, 2024 | 123.15 | 124.69 | 123.87 | 124.45 | 124.45 | 347,047 |
Apr 03, 2024 | 122.65 | 124.20 | 122.50 | 123.31 | 123.31 | 1,641,153 |
Apr 02, 2024 | 121.50 | 123.90 | 120.50 | 121.61 | 121.61 | 1,108,725 |
Mar 28, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 14,030 |
Mar 27, 2024 | 122.95 | 122.95 | 120.65 | 119.50 | 119.50 | 284,099 |
Mar 26, 2024 | 119.50 | 119.55 | 118.55 | 118.96 | 118.96 | 58,064 |
Mar 25, 2024 | 118.20 | 119.35 | 117.35 | 118.56 | 118.56 | 592,734 |
Mar 22, 2024 | 116.85 | 118.90 | 117.00 | 118.55 | 118.55 | 341,378 |
Mar 21, 2024 | 117.05 | 117.60 | 116.45 | 117.11 | 117.11 | 80,544 |
Mar 20, 2024 | 116.50 | 117.30 | 116.50 | 116.93 | 116.93 | 177,490 |
Mar 19, 2024 | 117.45 | 118.25 | 116.85 | 117.08 | 117.08 | 87,897 |
Mar 18, 2024 | 114.93 | 117.40 | 114.85 | 117.36 | 117.36 | 129,222 |
Mar 15, 2024 | 113.88 | 115.65 | 112.95 | 115.46 | 115.46 | 162,422 |
Mar 14, 2024 | 112.68 | 114.45 | 112.65 | 113.49 | 113.49 | 295,175 |
Mar 13, 2024 | 113.03 | 113.45 | 111.80 | 112.54 | 112.54 | 202,102 |
Mar 12, 2024 | 113.15 | 114.10 | 112.20 | 112.75 | 112.75 | 243,493 |
Mar 11, 2024 | 113.47 | 114.20 | 112.45 | 112.82 | 112.82 | 231,774 |
Mar 08, 2024 | 113.80 | 113.85 | 112.90 | 113.22 | 113.22 | 55,542 |
Mar 07, 2024 | 114.32 | 114.80 | 113.45 | 114.34 | 114.34 | 148,619 |
Mar 06, 2024 | 114.82 | 116.20 | 114.10 | 114.94 | 114.94 | 731,291 |
Mar 05, 2024 | 115.65 | 116.35 | 114.45 | 115.41 | 115.41 | 158,119 |
Mar 04, 2024 | 116.13 | 116.20 | 114.95 | 115.92 | 115.92 | 266,978 |
Mar 01, 2024 | 116.40 | 116.94 | 115.75 | 115.99 | 115.99 | 2,947,482 |
Feb 29, 2024 | 117.10 | 118.20 | 115.90 | 116.30 | 116.30 | 1,197,211 |
Feb 28, 2024 | 118.30 | 118.35 | 117.44 | 117.99 | 117.99 | 94,658 |
Feb 27, 2024 | 118.38 | 118.60 | 118.00 | 118.18 | 118.18 | 116,946 |
Feb 26, 2024 | 117.25 | 120.30 | 117.40 | 118.91 | 118.91 | 257,103 |
Feb 23, 2024 | 117.32 | 117.55 | 115.25 | 115.87 | 115.87 | 253,441 |
Feb 22, 2024 | 116.75 | 117.45 | 115.10 | 116.94 | 116.94 | 293,147 |
Feb 21, 2024 | 116.15 | 116.35 | 115.70 | 115.89 | 115.89 | 117,590 |
Feb 20, 2024 | 114.93 | 116.65 | 114.60 | 115.71 | 115.71 | 214,485 |
Feb 19, 2024 | 114.35 | 115.15 | 113.45 | 114.76 | 114.76 | 304,382 |
Feb 16, 2024 | 114.97 | 114.85 | 113.65 | 114.16 | 114.16 | 150,378 |
Feb 15, 2024 | 114.82 | 115.02 | 113.80 | 114.42 | 114.42 | 328,606 |
Feb 14, 2024 | 114.35 | 116.00 | 114.05 | 114.68 | 114.68 | 1,994,440 |
Feb 13, 2024 | 114.40 | 115.53 | 114.50 | 115.04 | 115.04 | 246,987 |
Feb 12, 2024 | 114.25 | 114.60 | 113.98 | 114.33 | 114.33 | 147,520 |
Feb 09, 2024 | 115.00 | 116.25 | 112.25 | 114.10 | 114.10 | 514,023 |
Feb 08, 2024 | 116.32 | 117.00 | 114.95 | 116.36 | 116.36 | 264,123 |
Feb 07, 2024 | 113.35 | 117.30 | 113.40 | 116.14 | 116.14 | 130,188 |
Feb 06, 2024 | 114.18 | 114.60 | 112.95 | 114.29 | 114.29 | 271,859 |
Feb 05, 2024 | 115.55 | 116.30 | 114.20 | 114.95 | 114.95 | 231,838 |
Feb 02, 2024 | 116.88 | 117.00 | 115.60 | 115.77 | 115.77 | 38,344 |
Feb 01, 2024 | 117.10 | 117.81 | 116.45 | 116.65 | 116.65 | 815,648 |
Jan 31, 2024 | 117.20 | 118.35 | 116.40 | 117.13 | 117.13 | 201,438 |
Jan 30, 2024 | 120.45 | 119.60 | 117.45 | 118.72 | 118.72 | 203,085 |
Jan 29, 2024 | 120.55 | 120.70 | 119.54 | 119.55 | 119.55 | 211,982 |
Jan 26, 2024 | 120.25 | 121.15 | 119.50 | 121.00 | 121.00 | 72,119 |
Jan 25, 2024 | 123.70 | 121.49 | 120.30 | 120.55 | 120.55 | 138,457 |
Jan 24, 2024 | 122.38 | 122.65 | 120.74 | 120.74 | 120.74 | 58,545 |
Jan 23, 2024 | 121.57 | 122.35 | 121.00 | 122.21 | 122.21 | 232,075 |
Jan 22, 2024 | 122.68 | 122.80 | 121.90 | 122.60 | 122.60 | 149,601 |
Jan 19, 2024 | 124.03 | 124.60 | 123.30 | 123.67 | 123.67 | 133,641 |
Jan 18, 2024 | 125.35 | 124.91 | 123.25 | 123.75 | 123.75 | 75,829 |
Jan 17, 2024 | 124.45 | 124.70 | 123.18 | 124.00 | 124.00 | 140,683 |
Jan 16, 2024 | 122.68 | 124.45 | 122.55 | 124.04 | 124.04 | 385,114 |
Jan 15, 2024 | 121.20 | 122.90 | 121.00 | 122.79 | 122.79 | 57,299 |
Jan 12, 2024 | 120.72 | 121.55 | 120.65 | 121.08 | 121.08 | 174,205 |
Jan 11, 2024 | 121.05 | 121.55 | 120.60 | 121.25 | 121.25 | 152,085 |
Jan 10, 2024 | 121.95 | 121.30 | 119.90 | 120.46 | 120.46 | 119,064 |
Jan 09, 2024 | 121.53 | 123.55 | 121.70 | 122.14 | 122.14 | 332,596 |
Jan 08, 2024 | 121.32 | 121.60 | 120.15 | 120.74 | 120.74 | 129,314 |
Jan 05, 2024 | 120.15 | 121.40 | 120.50 | 121.19 | 121.19 | 142,708 |
Jan 04, 2024 | 117.70 | 120.66 | 119.70 | 120.15 | 120.15 | 79,421 |
Jan 03, 2024 | 118.65 | 119.55 | 118.31 | 119.21 | 119.21 | 97,452 |
Jan 02, 2024 | 117.05 | 118.45 | 115.90 | 118.25 | 118.25 | 142,649 |
Dec 29, 2023 | 117.70 | 118.25 | 115.85 | 116.01 | 116.01 | 73,545 |
Dec 28, 2023 | 117.22 | 117.65 | 116.65 | 117.30 | 117.30 | 47,712 |
Dec 27, 2023 | 116.78 | 117.65 | 116.70 | 117.17 | 117.17 | 117,864 |
Dec 22, 2023 | 116.88 | 117.75 | 115.80 | 117.20 | 117.20 | 60,714 |
Dec 21, 2023 | 117.25 | 117.50 | 116.25 | 116.65 | 116.65 | 64,284 |
Dec 20, 2023 | 121.00 | 118.50 | 117.19 | 117.20 | 117.20 | 252,396 |
Dec 19, 2023 | 120.13 | 120.15 | 116.60 | 117.65 | 117.65 | 338,064 |
Dec 18, 2023 | 121.57 | 122.35 | 119.55 | 119.78 | 119.78 | 110,936 |
Dec 15, 2023 | 121.35 | 121.95 | 120.05 | 120.15 | 120.15 | 186,667 |
Dec 14, 2023 | 120.78 | 122.40 | 119.95 | 121.47 | 121.47 | 375,684 |
Dec 13, 2023 | 120.05 | 121.00 | 119.00 | 119.98 | 119.98 | 79,716 |
Dec 12, 2023 | 122.22 | 122.25 | 119.99 | 120.99 | 120.99 | 161,557 |
Dec 11, 2023 | 123.38 | 123.65 | 122.05 | 122.72 | 122.72 | 292,042 |
Dec 08, 2023 | 122.78 | 123.45 | 121.90 | 123.20 | 123.20 | 227,799 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |