Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 126.04 | 126.71 | 125.33 | 125.75 | 125.75 | 149,179 |
May 09, 2024 | 124.50 | 125.90 | 123.93 | 125.67 | 125.67 | 670,400 |
May 08, 2024 | 124.00 | 124.66 | 123.53 | 124.13 | 124.13 | 591,600 |
May 07, 2024 | 125.31 | 125.94 | 124.15 | 124.37 | 124.37 | 612,400 |
May 06, 2024 | 123.85 | 124.99 | 123.03 | 124.88 | 124.88 | 374,200 |
May 03, 2024 | 124.17 | 125.33 | 122.61 | 122.88 | 122.88 | 603,800 |
May 02, 2024 | 122.01 | 122.60 | 120.02 | 122.26 | 122.26 | 503,100 |
May 01, 2024 | 121.87 | 123.67 | 120.29 | 121.06 | 121.06 | 691,400 |
Apr 30, 2024 | 124.37 | 124.74 | 121.24 | 121.56 | 121.56 | 665,200 |
Apr 29, 2024 | 123.95 | 125.32 | 123.95 | 124.81 | 124.81 | 705,700 |
Apr 26, 2024 | 125.08 | 125.98 | 123.43 | 123.85 | 123.85 | 975,500 |
Apr 25, 2024 | 126.54 | 127.77 | 123.16 | 124.87 | 124.87 | 932,000 |
Apr 24, 2024 | 126.60 | 127.64 | 125.09 | 126.54 | 126.54 | 871,200 |
Apr 23, 2024 | 125.70 | 127.59 | 125.70 | 126.97 | 126.97 | 612,300 |
Apr 22, 2024 | 125.83 | 126.81 | 124.91 | 125.42 | 125.42 | 704,900 |
Apr 19, 2024 | 125.04 | 126.05 | 124.61 | 125.21 | 125.21 | 328,300 |
Apr 18, 2024 | 126.00 | 126.83 | 124.61 | 124.84 | 124.84 | 421,300 |
Apr 17, 2024 | 127.61 | 127.65 | 125.60 | 125.78 | 125.78 | 576,900 |
Apr 16, 2024 | 126.34 | 127.07 | 125.04 | 126.38 | 126.38 | 520,000 |
Apr 15, 2024 | 128.85 | 129.33 | 125.81 | 126.94 | 126.94 | 471,000 |
Apr 12, 2024 | 128.60 | 129.91 | 126.77 | 127.42 | 127.42 | 600,000 |
Apr 11, 2024 | 129.15 | 129.83 | 128.01 | 129.75 | 129.75 | 471,500 |
Apr 10, 2024 | 131.03 | 131.75 | 129.04 | 129.13 | 129.13 | 547,500 |
Apr 09, 2024 | 133.43 | 134.34 | 131.46 | 133.88 | 133.88 | 336,700 |
Apr 08, 2024 | 133.05 | 133.51 | 132.51 | 132.86 | 132.86 | 471,400 |
Apr 05, 2024 | 131.51 | 132.77 | 130.45 | 132.31 | 132.31 | 351,900 |
Apr 04, 2024 | 132.37 | 133.92 | 130.47 | 131.02 | 131.02 | 372,800 |
Apr 03, 2024 | 131.34 | 132.66 | 131.14 | 131.48 | 131.48 | 482,500 |
Apr 02, 2024 | 132.17 | 132.17 | 130.10 | 131.58 | 131.58 | 423,200 |
Apr 01, 2024 | 134.41 | 134.41 | 132.18 | 132.32 | 132.32 | 300,300 |
Mar 28, 2024 | 134.83 | 135.05 | 133.84 | 134.71 | 134.71 | 341,200 |
Mar 27, 2024 | 134.15 | 135.00 | 133.46 | 134.24 | 134.24 | 511,900 |
Mar 26, 2024 | 133.19 | 133.94 | 133.06 | 133.34 | 133.34 | 431,300 |
Mar 25, 2024 | 133.75 | 134.25 | 132.53 | 132.91 | 132.91 | 355,400 |
Mar 22, 2024 | 135.47 | 135.47 | 133.73 | 134.12 | 134.12 | 352,600 |
Mar 21, 2024 | 135.82 | 136.07 | 134.79 | 135.29 | 135.29 | 670,400 |
Mar 20, 2024 | 133.24 | 135.35 | 132.69 | 135.28 | 135.28 | 610,400 |
Mar 19, 2024 | 131.30 | 133.29 | 131.30 | 133.01 | 133.01 | 540,900 |
Mar 18, 2024 | 131.45 | 131.88 | 130.51 | 131.34 | 131.34 | 505,400 |
Mar 15, 2024 | 129.00 | 131.60 | 129.00 | 130.39 | 130.39 | 1,538,700 |
Mar 14, 2024 | 132.39 | 132.69 | 128.66 | 130.06 | 130.06 | 920,400 |
Mar 13, 2024 | 133.03 | 134.40 | 132.29 | 132.76 | 132.76 | 959,200 |
Mar 12, 2024 | 131.29 | 133.60 | 130.37 | 133.08 | 133.08 | 806,400 |
Mar 11, 2024 | 130.48 | 131.39 | 129.35 | 131.04 | 131.04 | 720,500 |
Mar 08, 2024 | 132.52 | 134.50 | 130.65 | 130.85 | 130.85 | 803,000 |
Mar 07, 2024 | 129.36 | 131.95 | 129.04 | 131.90 | 131.90 | 1,376,200 |
Mar 06, 2024 | 128.28 | 129.38 | 127.17 | 128.41 | 128.41 | 588,800 |
Mar 05, 2024 | 128.22 | 129.43 | 126.57 | 127.53 | 127.53 | 764,800 |
Mar 04, 2024 | 126.43 | 129.89 | 125.78 | 128.79 | 128.79 | 1,176,300 |
Mar 01, 2024 | 127.55 | 128.00 | 126.48 | 126.80 | 126.80 | 1,435,600 |
Feb 29, 2024 | 128.60 | 129.60 | 127.79 | 127.87 | 127.87 | 1,731,600 |
Feb 28, 2024 | 128.88 | 129.82 | 127.96 | 128.16 | 128.16 | 819,900 |
Feb 27, 2024 | 131.70 | 131.70 | 128.69 | 129.29 | 129.29 | 950,000 |
Feb 26, 2024 | 128.77 | 129.62 | 128.22 | 128.49 | 128.49 | 877,500 |
Feb 23, 2024 | 127.75 | 129.86 | 127.51 | 129.09 | 129.09 | 931,600 |
Feb 22, 2024 | 132.47 | 133.32 | 127.27 | 129.66 | 129.66 | 1,321,600 |
Feb 21, 2024 | 131.60 | 132.53 | 128.75 | 131.11 | 131.11 | 1,072,700 |
Feb 20, 2024 | 128.19 | 136.91 | 128.05 | 132.06 | 132.06 | 1,527,700 |
Feb 16, 2024 | 132.58 | 134.89 | 131.95 | 132.42 | 132.42 | 1,002,800 |
Feb 15, 2024 | 132.03 | 133.66 | 131.40 | 133.31 | 133.31 | 680,700 |
Feb 14, 2024 | 131.07 | 131.31 | 129.04 | 131.18 | 131.18 | 694,500 |
Feb 13, 2024 | 129.00 | 130.67 | 128.22 | 129.59 | 129.59 | 840,700 |
Feb 12, 2024 | 131.67 | 133.93 | 131.59 | 133.57 | 133.57 | 766,100 |
Feb 09, 2024 | 130.19 | 132.95 | 130.19 | 131.91 | 131.91 | 780,400 |
Feb 08, 2024 | 128.76 | 130.59 | 127.83 | 130.52 | 130.52 | 755,700 |
Feb 07, 2024 | 126.93 | 127.59 | 126.07 | 126.94 | 126.94 | 548,700 |
Feb 06, 2024 | 125.05 | 126.45 | 125.05 | 126.03 | 126.03 | 338,800 |
Feb 05, 2024 | 126.20 | 126.75 | 123.89 | 125.76 | 125.76 | 598,100 |
Feb 02, 2024 | 126.30 | 128.42 | 125.08 | 127.63 | 127.63 | 585,000 |
Feb 01, 2024 | 124.95 | 127.27 | 124.01 | 127.23 | 127.23 | 774,300 |
Jan 31, 2024 | 125.76 | 126.40 | 123.71 | 123.89 | 123.89 | 619,400 |
Jan 30, 2024 | 126.02 | 127.33 | 125.63 | 126.19 | 126.19 | 479,700 |
Jan 29, 2024 | 124.66 | 126.89 | 124.10 | 126.86 | 126.86 | 638,200 |
Jan 26, 2024 | 125.72 | 126.25 | 124.72 | 124.87 | 124.87 | 510,900 |
Jan 25, 2024 | 124.79 | 125.81 | 123.57 | 125.76 | 125.76 | 577,400 |
Jan 24, 2024 | 125.43 | 125.43 | 122.50 | 122.93 | 122.93 | 487,400 |
Jan 23, 2024 | 125.47 | 126.14 | 122.75 | 124.33 | 124.33 | 521,400 |
Jan 22, 2024 | 123.16 | 125.41 | 122.99 | 125.39 | 125.39 | 795,000 |
Jan 19, 2024 | 121.26 | 122.51 | 120.17 | 122.19 | 122.19 | 673,700 |
Jan 18, 2024 | 119.26 | 121.26 | 119.26 | 121.17 | 121.17 | 599,700 |
Jan 17, 2024 | 118.52 | 119.63 | 117.94 | 118.72 | 118.72 | 922,200 |
Jan 16, 2024 | 118.82 | 119.45 | 117.17 | 119.41 | 119.41 | 900,400 |
Jan 12, 2024 | 121.99 | 121.99 | 119.17 | 119.78 | 119.78 | 550,900 |
Jan 11, 2024 | 121.85 | 122.18 | 119.83 | 120.67 | 120.67 | 863,000 |
Jan 10, 2024 | 123.44 | 124.37 | 121.88 | 122.10 | 122.10 | 868,400 |
Jan 09, 2024 | 122.65 | 124.08 | 122.65 | 124.05 | 124.05 | 519,000 |
Jan 08, 2024 | 123.04 | 124.09 | 122.66 | 123.73 | 123.73 | 697,500 |
Jan 05, 2024 | 122.28 | 123.30 | 121.93 | 122.78 | 122.78 | 660,100 |
Jan 04, 2024 | 121.56 | 122.93 | 121.09 | 122.27 | 122.27 | 751,000 |
Jan 03, 2024 | 123.04 | 123.04 | 120.66 | 121.51 | 121.51 | 825,800 |
Jan 02, 2024 | 125.92 | 126.48 | 123.48 | 124.25 | 124.25 | 1,003,700 |
Dec 29, 2023 | 126.14 | 127.17 | 125.47 | 126.69 | 126.69 | 672,700 |
Dec 28, 2023 | 127.20 | 127.54 | 126.44 | 126.86 | 126.86 | 714,100 |
Dec 27, 2023 | 127.52 | 128.43 | 126.61 | 127.59 | 127.59 | 1,011,100 |
Dec 26, 2023 | 126.29 | 127.62 | 125.46 | 127.48 | 127.48 | 778,400 |
Dec 22, 2023 | 124.09 | 126.13 | 123.45 | 126.12 | 126.12 | 1,683,600 |
Dec 21, 2023 | 121.39 | 123.20 | 121.20 | 123.01 | 123.01 | 1,212,600 |
Dec 20, 2023 | 119.28 | 122.60 | 119.17 | 120.54 | 120.54 | 1,634,200 |
Dec 19, 2023 | 118.85 | 119.57 | 118.32 | 119.52 | 119.52 | 873,000 |
Dec 18, 2023 | 118.30 | 118.30 | 116.93 | 117.95 | 117.95 | 744,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |