Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 111.60 | 117.60 | 111.50 | 113.90 | 113.90 | 167,223 |
May 02, 2024 | 109.60 | 112.60 | 109.50 | 111.00 | 111.00 | 122,350 |
Apr 30, 2024 | 111.50 | 112.40 | 108.40 | 108.70 | 108.70 | 95,575 |
Apr 29, 2024 | 109.50 | 111.60 | 109.40 | 111.50 | 111.50 | 83,232 |
Apr 26, 2024 | 105.00 | 110.70 | 105.00 | 109.20 | 109.20 | 122,825 |
Apr 25, 2024 | 107.00 | 107.50 | 104.60 | 104.90 | 104.90 | 90,204 |
Apr 24, 2024 | 109.00 | 109.00 | 106.90 | 107.40 | 107.40 | 79,571 |
Apr 23, 2024 | 107.20 | 108.90 | 106.50 | 108.70 | 108.70 | 69,066 |
Apr 22, 2024 | 108.00 | 109.10 | 106.60 | 107.20 | 107.20 | 62,946 |
Apr 19, 2024 | 108.40 | 108.70 | 106.70 | 107.20 | 107.20 | 95,780 |
Apr 18, 2024 | 108.50 | 110.00 | 107.70 | 108.50 | 108.50 | 93,425 |
Apr 17, 2024 | 106.80 | 108.70 | 105.70 | 107.60 | 107.60 | 98,723 |
Apr 16, 2024 | 106.20 | 107.90 | 105.20 | 107.30 | 107.30 | 109,724 |
Apr 15, 2024 | 109.40 | 109.40 | 107.20 | 107.60 | 107.60 | 114,949 |
Apr 12, 2024 | 108.20 | 111.30 | 108.20 | 110.10 | 110.10 | 154,860 |
Apr 11, 2024 | 106.60 | 110.20 | 106.20 | 107.60 | 107.60 | 162,632 |
Apr 10, 2024 | 110.70 | 111.00 | 105.40 | 106.70 | 106.70 | 174,941 |
Apr 09, 2024 | 109.00 | 111.20 | 107.60 | 110.30 | 110.30 | 101,164 |
Apr 08, 2024 | 108.30 | 109.30 | 107.50 | 109.10 | 109.10 | 268,103 |
Apr 05, 2024 | 110.30 | 111.30 | 107.50 | 107.50 | 107.50 | 131,946 |
Apr 04, 2024 | 110.70 | 112.40 | 109.70 | 112.00 | 112.00 | 91,381 |
Apr 03, 2024 | 109.60 | 110.40 | 108.60 | 110.00 | 110.00 | 186,683 |
Apr 02, 2024 | 112.50 | 112.60 | 109.70 | 109.90 | 109.90 | 131,042 |
Mar 28, 2024 | 112.65 | 113.65 | 111.35 | 112.85 | 112.85 | 156,064 |
Mar 27, 2024 | 110.85 | 115.05 | 110.10 | 114.90 | 114.90 | 132,248 |
Mar 26, 2024 | 110.50 | 111.60 | 109.25 | 110.85 | 110.85 | 78,355 |
Mar 25, 2024 | 109.80 | 111.10 | 109.80 | 110.65 | 110.65 | 71,494 |
Mar 22, 2024 | 107.75 | 112.70 | 107.75 | 111.15 | 111.15 | 89,649 |
Mar 21, 2024 | 110.10 | 110.80 | 107.75 | 108.25 | 108.25 | 110,538 |
Mar 20, 2024 | 107.25 | 109.25 | 107.25 | 108.75 | 108.75 | 103,597 |
Mar 19, 2024 | 110.40 | 110.90 | 107.10 | 108.15 | 108.15 | 147,228 |
Mar 18, 2024 | 113.30 | 113.50 | 108.95 | 110.50 | 110.50 | 118,770 |
Mar 15, 2024 | 112.60 | 115.05 | 112.15 | 112.90 | 112.90 | 229,779 |
Mar 14, 2024 | 112.80 | 116.20 | 112.15 | 112.50 | 112.50 | 277,850 |
Mar 13, 2024 | 112.20 | 113.90 | 112.05 | 112.30 | 112.30 | 150,330 |
Mar 12, 2024 | 113.20 | 115.00 | 111.60 | 111.75 | 111.75 | 169,181 |
Mar 11, 2024 | 113.50 | 115.70 | 112.20 | 112.80 | 112.80 | 150,796 |
Mar 08, 2024 | 117.75 | 117.75 | 113.10 | 113.85 | 113.85 | 187,817 |
Mar 07, 2024 | 111.95 | 117.95 | 111.95 | 117.00 | 117.00 | 158,412 |
Mar 06, 2024 | 111.90 | 114.00 | 111.40 | 112.50 | 112.50 | 110,846 |
Mar 05, 2024 | 110.50 | 113.35 | 109.80 | 112.15 | 112.15 | 139,049 |
Mar 04, 2024 | 107.60 | 110.65 | 107.55 | 110.15 | 110.15 | 150,667 |
Mar 01, 2024 | 103.05 | 109.55 | 101.00 | 106.75 | 106.75 | 269,875 |
Feb 29, 2024 | 101.20 | 104.25 | 100.80 | 103.45 | 103.45 | 544,900 |
Feb 28, 2024 | 104.20 | 104.35 | 99.86 | 100.30 | 100.30 | 146,332 |
Feb 27, 2024 | 101.55 | 104.30 | 100.80 | 104.25 | 104.25 | 103,785 |
Feb 26, 2024 | 104.75 | 105.00 | 101.50 | 101.55 | 101.55 | 98,556 |
Feb 23, 2024 | 105.60 | 106.20 | 103.35 | 104.65 | 104.65 | 81,956 |
Feb 22, 2024 | 108.85 | 109.15 | 105.05 | 106.15 | 106.15 | 177,130 |
Feb 21, 2024 | 108.50 | 109.00 | 107.10 | 107.90 | 107.90 | 57,749 |
Feb 20, 2024 | 107.40 | 109.75 | 106.40 | 108.50 | 108.50 | 86,466 |
Feb 19, 2024 | 108.90 | 110.00 | 107.15 | 107.50 | 107.50 | 56,845 |
Feb 16, 2024 | 110.95 | 111.40 | 108.50 | 109.15 | 109.15 | 122,774 |
Feb 15, 2024 | 110.45 | 112.95 | 110.30 | 111.90 | 111.90 | 58,549 |
Feb 14, 2024 | 110.05 | 110.90 | 109.40 | 110.10 | 110.10 | 48,879 |
Feb 13, 2024 | 113.00 | 114.05 | 110.35 | 110.35 | 110.35 | 74,863 |
Feb 12, 2024 | 110.00 | 113.30 | 110.00 | 112.45 | 112.45 | 98,914 |
Feb 09, 2024 | 112.40 | 112.85 | 109.40 | 109.95 | 109.95 | 187,696 |
Feb 08, 2024 | 114.30 | 115.40 | 112.40 | 112.40 | 112.40 | 69,585 |
Feb 07, 2024 | 115.00 | 116.80 | 113.85 | 114.20 | 114.20 | 83,802 |
Feb 06, 2024 | 115.00 | 115.20 | 112.95 | 114.45 | 114.45 | 111,644 |
Feb 05, 2024 | 117.40 | 118.75 | 115.00 | 115.10 | 115.10 | 108,123 |
Feb 02, 2024 | 119.35 | 120.70 | 117.55 | 117.55 | 117.55 | 95,846 |
Feb 01, 2024 | 118.80 | 120.00 | 117.40 | 118.45 | 118.45 | 93,771 |
Jan 31, 2024 | 118.60 | 120.95 | 118.20 | 120.25 | 120.25 | 109,681 |
Jan 30, 2024 | 121.65 | 122.20 | 118.30 | 118.35 | 118.35 | 82,978 |
Jan 29, 2024 | 121.50 | 122.05 | 119.70 | 121.50 | 121.50 | 98,868 |
Jan 26, 2024 | 121.15 | 122.75 | 120.85 | 121.80 | 121.80 | 99,170 |
Jan 25, 2024 | 120.30 | 121.15 | 119.40 | 120.60 | 120.60 | 72,995 |
Jan 24, 2024 | 121.65 | 122.45 | 120.10 | 120.60 | 120.60 | 73,065 |
Jan 23, 2024 | 118.00 | 120.90 | 117.00 | 120.10 | 120.10 | 107,622 |
Jan 22, 2024 | 116.20 | 118.50 | 115.70 | 117.80 | 117.80 | 89,609 |
Jan 19, 2024 | 118.10 | 118.85 | 115.00 | 115.50 | 115.50 | 124,967 |
Jan 18, 2024 | 116.60 | 118.25 | 114.75 | 117.20 | 117.20 | 117,884 |
Jan 17, 2024 | 120.80 | 120.95 | 116.40 | 116.75 | 116.75 | 135,303 |
Jan 16, 2024 | 126.50 | 126.65 | 122.00 | 122.60 | 122.60 | 136,660 |
Jan 15, 2024 | 128.95 | 129.00 | 126.40 | 127.75 | 127.75 | 105,112 |
Jan 12, 2024 | 127.40 | 131.05 | 127.40 | 130.70 | 130.70 | 105,635 |
Jan 11, 2024 | 128.95 | 130.70 | 127.55 | 128.00 | 128.00 | 94,187 |
Jan 10, 2024 | 127.00 | 128.80 | 126.55 | 128.60 | 128.60 | 97,354 |
Jan 09, 2024 | 126.00 | 127.40 | 125.10 | 127.25 | 127.25 | 94,937 |
Jan 08, 2024 | 126.65 | 127.05 | 124.25 | 125.80 | 125.80 | 74,459 |
Jan 05, 2024 | 127.20 | 127.55 | 124.20 | 126.75 | 126.75 | 101,065 |
Jan 04, 2024 | 127.60 | 128.95 | 126.85 | 128.05 | 128.05 | 79,714 |
Jan 03, 2024 | 131.50 | 131.70 | 127.10 | 127.20 | 127.20 | 138,231 |
Jan 02, 2024 | 134.45 | 135.15 | 130.85 | 131.70 | 131.70 | 114,985 |
Dec 29, 2023 | 133.35 | 134.05 | 133.00 | 133.30 | 133.30 | 46,519 |
Dec 28, 2023 | 133.50 | 134.25 | 132.75 | 133.10 | 133.10 | 47,255 |
Dec 27, 2023 | 132.50 | 133.70 | 132.30 | 133.60 | 133.60 | 55,298 |
Dec 22, 2023 | 132.65 | 133.00 | 130.65 | 131.65 | 131.65 | 48,164 |
Dec 21, 2023 | 131.10 | 133.20 | 128.75 | 133.00 | 133.00 | 72,021 |
Dec 20, 2023 | 133.55 | 133.85 | 131.90 | 132.00 | 132.00 | 76,881 |
Dec 19, 2023 | 132.45 | 134.20 | 132.20 | 133.00 | 133.00 | 127,308 |
Dec 18, 2023 | 134.10 | 134.50 | 132.05 | 132.25 | 132.25 | 161,482 |
Dec 15, 2023 | 136.35 | 136.70 | 133.90 | 135.15 | 135.15 | 223,814 |
Dec 14, 2023 | 133.00 | 138.35 | 132.70 | 135.65 | 135.65 | 180,383 |
Dec 13, 2023 | 130.40 | 131.75 | 130.15 | 130.55 | 130.55 | 86,542 |
Dec 12, 2023 | 132.40 | 132.90 | 129.95 | 129.95 | 129.95 | 89,584 |
Dec 11, 2023 | 135.00 | 135.15 | 132.20 | 132.50 | 132.50 | 82,071 |
Dec 08, 2023 | 133.80 | 136.15 | 133.65 | 135.85 | 135.85 | 81,292 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |