Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 117.50 | 117.50 | 103.66 | 105.10 | 105.10 | 260 |
May 06, 2024 | 115.00 | 116.10 | 115.00 | 116.10 | 116.10 | 55 |
May 03, 2024 | 116.84 | 117.16 | 116.84 | 117.16 | 117.16 | 1 |
May 02, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Apr 30, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
Apr 29, 2024 | 122.04 | 122.82 | 122.04 | 122.82 | 122.82 | 3 |
Apr 26, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 25, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Apr 24, 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
Apr 23, 2024 | 115.50 | 120.78 | 115.50 | 120.78 | 120.78 | 82 |
Apr 22, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
Apr 19, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
Apr 18, 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
Apr 17, 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
Apr 16, 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
Apr 15, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
Apr 12, 2024 | 121.90 | 121.90 | 120.50 | 120.50 | 120.50 | 50 |
Apr 11, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Apr 10, 2024 | 115.44 | 115.44 | 112.18 | 112.18 | 112.18 | 50 |
Apr 09, 2024 | 115.66 | 116.50 | 115.66 | 116.50 | 116.50 | 9 |
Apr 08, 2024 | 115.06 | 115.06 | 114.56 | 114.56 | 114.56 | 107 |
Apr 05, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
Apr 04, 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
Apr 03, 2024 | 114.82 | 114.92 | 114.82 | 114.92 | 114.92 | 25 |
Apr 02, 2024 | 114.52 | 114.52 | 111.58 | 111.58 | 111.58 | 50 |
Mar 28, 2024 | 113.78 | 114.60 | 113.78 | 114.60 | 114.60 | 100 |
Mar 27, 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
Mar 26, 2024 | 112.94 | 114.64 | 112.94 | 114.64 | 114.64 | 3 |
Mar 25, 2024 | 113.20 | 113.22 | 113.20 | 113.22 | 113.22 | 51 |
Mar 22, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
Mar 21, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Mar 20, 2024 | 111.62 | 112.58 | 111.62 | 112.58 | 112.58 | 19 |
Mar 19, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Mar 18, 2024 | 110.00 | 111.02 | 110.00 | 111.02 | 111.02 | 15 |
Mar 15, 2024 | 111.90 | 112.58 | 111.90 | 112.58 | 112.58 | 112 |
Mar 14, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 35 |
Mar 13, 2024 | 111.74 | 111.74 | 111.54 | 111.54 | 111.54 | 40 |
Mar 12, 2024 | 111.32 | 111.32 | 111.22 | 111.22 | 111.22 | 3 |
Mar 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Mar 08, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
Mar 07, 2024 | 112.88 | 113.14 | 112.88 | 113.14 | 113.14 | 10 |
Mar 06, 2024 | 115.60 | 116.40 | 115.60 | 116.36 | 116.36 | 61 |
Mar 05, 2024 | 119.64 | 119.64 | 112.78 | 113.16 | 113.16 | 56 |
Mar 04, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | 25 |
Mar 01, 2024 | 121.72 | 121.72 | 121.44 | 121.44 | 121.44 | 30 |
Feb 29, 2024 | 117.08 | 121.60 | 116.52 | 121.60 | 121.60 | 8 |
Feb 28, 2024 | 120.48 | 121.02 | 120.22 | 120.28 | 120.28 | 120 |
Feb 27, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Feb 26, 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
Feb 23, 2024 | 120.82 | 120.82 | 120.66 | 120.66 | 120.66 | 100 |
Feb 22, 2024 | 119.48 | 119.62 | 117.50 | 119.62 | 119.62 | 25 |
Feb 21, 2024 | 116.02 | 116.02 | 114.50 | 114.50 | 114.50 | 40 |
Feb 20, 2024 | 119.00 | 119.00 | 116.86 | 116.86 | 116.86 | 23 |
Feb 19, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
Feb 16, 2024 | 123.26 | 123.82 | 123.00 | 123.00 | 123.00 | 68 |
Feb 15, 2024 | 126.78 | 126.78 | 124.08 | 124.08 | 124.08 | 50 |
Feb 14, 2024 | 123.00 | 127.80 | 123.00 | 127.80 | 127.80 | 1,748 |
Feb 13, 2024 | 126.02 | 127.14 | 106.66 | 125.78 | 125.78 | 383 |
Feb 12, 2024 | 125.72 | 126.94 | 124.60 | 124.60 | 124.60 | 131 |
Feb 09, 2024 | 123.62 | 127.82 | 123.62 | 127.82 | 127.82 | 135 |
Feb 08, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
Feb 07, 2024 | 119.84 | 121.84 | 119.84 | 121.84 | 121.84 | 4 |
Feb 06, 2024 | 122.12 | 123.22 | 122.12 | 123.22 | 123.22 | 10 |
Feb 05, 2024 | 124.48 | 124.80 | 122.18 | 122.18 | 122.18 | 1,457 |
Feb 02, 2024 | 122.26 | 124.08 | 122.26 | 124.08 | 124.08 | 50 |
Feb 01, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
Jan 31, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Jan 30, 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
Jan 29, 2024 | 114.16 | 114.48 | 114.16 | 114.48 | 114.48 | 20 |
Jan 26, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
Jan 25, 2024 | 113.38 | 113.72 | 110.68 | 111.06 | 111.06 | 362 |
Jan 24, 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
Jan 23, 2024 | 121.70 | 121.74 | 121.00 | 121.00 | 121.00 | 105 |
Jan 22, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
Jan 19, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Jan 18, 2024 | 115.52 | 118.00 | 115.50 | 115.50 | 115.50 | 156 |
Jan 17, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
Jan 16, 2024 | 112.32 | 112.32 | 112.04 | 112.04 | 112.04 | 50 |
Jan 15, 2024 | 112.58 | 113.08 | 112.58 | 113.08 | 113.08 | 120 |
Jan 12, 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
Jan 11, 2024 | 109.56 | 110.34 | 109.56 | 109.98 | 109.98 | 116 |
Jan 10, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
Jan 09, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
Jan 08, 2024 | 105.56 | 105.72 | 105.56 | 105.72 | 105.72 | 1 |
Jan 05, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Jan 04, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
Jan 03, 2024 | 104.58 | 104.58 | 104.06 | 104.06 | 104.06 | 30 |
Jan 02, 2024 | 109.72 | 109.72 | 106.54 | 106.54 | 106.54 | 88 |
Dec 29, 2023 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Dec 28, 2023 | 111.12 | 111.12 | 111.10 | 111.10 | 111.10 | 26 |
Dec 27, 2023 | 110.74 | 111.10 | 110.74 | 111.10 | 111.10 | 20 |
Dec 22, 2023 | 110.82 | 110.94 | 110.04 | 110.94 | 110.94 | 259 |
Dec 21, 2023 | 109.66 | 110.66 | 109.66 | 110.66 | 110.66 | 10 |
Dec 20, 2023 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | 3 |
Dec 19, 2023 | 112.40 | 112.40 | 111.18 | 111.18 | 111.18 | 1 |
Dec 18, 2023 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Dec 15, 2023 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
Dec 14, 2023 | 107.80 | 109.92 | 107.80 | 108.24 | 108.24 | 141 |
Dec 13, 2023 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Dec 12, 2023 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |