Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 110.00 | 115.78 | 109.50 | 115.25 | 115.25 | 5,828,709 |
May 20, 2024 | 111.00 | 111.33 | 108.69 | 110.46 | 110.46 | 5,242,400 |
May 17, 2024 | 115.60 | 115.68 | 109.61 | 110.35 | 110.35 | 7,523,300 |
May 16, 2024 | 115.69 | 116.88 | 113.89 | 114.27 | 114.27 | 6,446,300 |
May 15, 2024 | 118.40 | 118.50 | 112.52 | 113.67 | 113.67 | 9,544,300 |
May 14, 2024 | 115.82 | 117.41 | 114.35 | 116.65 | 116.65 | 8,046,100 |
May 13, 2024 | 114.00 | 117.58 | 110.86 | 117.23 | 117.23 | 16,402,500 |
May 10, 2024 | 106.20 | 110.37 | 106.20 | 108.84 | 108.84 | 15,281,000 |
May 09, 2024 | 99.27 | 106.90 | 97.76 | 103.59 | 103.59 | 29,441,200 |
May 08, 2024 | 107.80 | 109.94 | 104.65 | 106.07 | 106.07 | 15,211,300 |
May 07, 2024 | 109.30 | 109.69 | 106.54 | 107.80 | 107.80 | 8,187,300 |
May 06, 2024 | 103.82 | 107.92 | 103.60 | 106.98 | 106.98 | 7,489,200 |
May 03, 2024 | 101.62 | 104.36 | 100.45 | 101.70 | 101.70 | 5,780,200 |
May 02, 2024 | 98.99 | 100.30 | 96.13 | 98.00 | 98.00 | 4,117,400 |
May 01, 2024 | 99.98 | 100.60 | 95.24 | 95.29 | 95.29 | 6,090,500 |
Apr 30, 2024 | 103.02 | 105.19 | 100.85 | 101.21 | 101.21 | 3,783,700 |
Apr 29, 2024 | 102.20 | 103.40 | 99.05 | 103.24 | 103.24 | 4,009,200 |
Apr 26, 2024 | 101.40 | 102.30 | 98.22 | 101.95 | 101.95 | 5,651,700 |
Apr 25, 2024 | 96.05 | 99.67 | 95.50 | 97.93 | 97.93 | 6,140,800 |
Apr 24, 2024 | 102.00 | 103.75 | 97.24 | 99.88 | 99.88 | 11,697,800 |
Apr 23, 2024 | 97.32 | 98.37 | 95.05 | 96.04 | 96.04 | 11,212,400 |
Apr 22, 2024 | 89.94 | 94.32 | 89.06 | 93.11 | 93.11 | 15,199,500 |
Apr 19, 2024 | 100.00 | 103.01 | 85.61 | 87.19 | 87.19 | 29,269,900 |
Apr 18, 2024 | 106.32 | 107.30 | 102.58 | 104.92 | 104.92 | 11,961,200 |
Apr 17, 2024 | 121.87 | 122.68 | 107.01 | 107.56 | 107.56 | 19,639,200 |
Apr 16, 2024 | 122.00 | 124.24 | 120.91 | 122.22 | 122.22 | 4,071,500 |
Apr 15, 2024 | 126.20 | 126.87 | 120.95 | 122.32 | 122.32 | 5,003,300 |
Apr 12, 2024 | 128.99 | 130.34 | 125.37 | 126.33 | 126.33 | 4,900,000 |
Apr 11, 2024 | 126.00 | 131.20 | 125.51 | 131.13 | 131.13 | 6,139,100 |
Apr 10, 2024 | 124.99 | 127.60 | 123.89 | 125.18 | 125.18 | 4,974,500 |
Apr 09, 2024 | 133.51 | 135.41 | 124.50 | 126.81 | 126.81 | 12,997,200 |
Apr 08, 2024 | 124.82 | 130.50 | 123.39 | 129.25 | 129.25 | 6,943,900 |
Apr 05, 2024 | 122.60 | 125.72 | 120.02 | 124.82 | 124.82 | 4,528,900 |
Apr 04, 2024 | 126.50 | 127.98 | 121.82 | 122.01 | 122.01 | 5,477,300 |
Apr 03, 2024 | 123.00 | 125.98 | 122.62 | 125.31 | 125.31 | 3,876,000 |
Apr 02, 2024 | 125.20 | 125.63 | 121.12 | 124.28 | 124.28 | 5,042,800 |
Apr 01, 2024 | 126.36 | 128.73 | 124.64 | 126.91 | 126.91 | 5,011,900 |
Mar 28, 2024 | 125.68 | 128.32 | 124.16 | 124.99 | 124.99 | 7,385,800 |
Mar 27, 2024 | 130.00 | 130.86 | 122.83 | 125.62 | 125.62 | 11,317,900 |
Mar 26, 2024 | 141.10 | 145.00 | 126.91 | 127.96 | 127.96 | 21,244,500 |
Mar 25, 2024 | 137.15 | 143.75 | 137.15 | 138.31 | 138.31 | 12,928,900 |
Mar 22, 2024 | 133.81 | 136.10 | 132.50 | 134.15 | 134.15 | 6,991,400 |
Mar 21, 2024 | 134.70 | 137.00 | 132.01 | 133.60 | 133.60 | 7,568,800 |
Mar 20, 2024 | 126.53 | 131.98 | 125.23 | 131.33 | 131.33 | 6,861,500 |
Mar 19, 2024 | 125.50 | 127.10 | 121.52 | 124.59 | 124.59 | 8,135,400 |
Mar 18, 2024 | 128.17 | 132.80 | 127.73 | 129.75 | 129.75 | 6,216,300 |
Mar 15, 2024 | 128.71 | 134.20 | 126.12 | 126.97 | 126.97 | 8,866,200 |
Mar 14, 2024 | 130.13 | 136.29 | 127.59 | 130.96 | 130.96 | 10,070,900 |
Mar 13, 2024 | 129.00 | 132.70 | 125.80 | 131.27 | 131.27 | 9,097,600 |
Mar 12, 2024 | 125.00 | 129.99 | 121.38 | 129.50 | 129.50 | 18,220,600 |
Mar 11, 2024 | 126.60 | 130.74 | 124.12 | 126.74 | 126.74 | 10,174,800 |
Mar 08, 2024 | 139.69 | 142.90 | 131.20 | 131.48 | 131.48 | 14,059,600 |
Mar 07, 2024 | 140.00 | 146.54 | 138.81 | 140.85 | 140.85 | 14,306,200 |
Mar 06, 2024 | 138.09 | 139.34 | 133.26 | 136.99 | 136.99 | 9,063,300 |
Mar 05, 2024 | 135.50 | 136.37 | 130.00 | 134.07 | 134.07 | 9,116,000 |
Mar 04, 2024 | 145.39 | 148.48 | 137.75 | 138.01 | 138.01 | 14,295,000 |
Mar 01, 2024 | 141.48 | 144.98 | 139.04 | 141.62 | 141.62 | 9,805,300 |
Feb 29, 2024 | 136.28 | 141.22 | 135.45 | 141.04 | 141.04 | 10,300,000 |
Feb 28, 2024 | 136.15 | 136.29 | 131.31 | 133.86 | 133.86 | 9,682,600 |
Feb 27, 2024 | 144.90 | 147.33 | 137.00 | 137.95 | 137.95 | 17,481,300 |
Feb 26, 2024 | 139.00 | 149.92 | 138.18 | 146.20 | 146.20 | 26,547,900 |
Feb 23, 2024 | 129.10 | 136.00 | 128.86 | 133.34 | 133.34 | 20,317,000 |
Feb 22, 2024 | 132.87 | 138.50 | 128.51 | 128.53 | 128.53 | 29,492,400 |
Feb 21, 2024 | 117.76 | 125.50 | 116.81 | 123.39 | 123.39 | 22,418,100 |
Feb 20, 2024 | 123.78 | 123.80 | 115.49 | 121.77 | 121.77 | 21,117,300 |
Feb 16, 2024 | 129.50 | 135.98 | 123.05 | 128.34 | 128.34 | 26,070,600 |
Feb 15, 2024 | 131.00 | 135.00 | 123.51 | 133.68 | 133.68 | 34,996,600 |
Feb 14, 2024 | 133.81 | 134.84 | 121.02 | 126.40 | 126.40 | 42,519,600 |
Feb 13, 2024 | 128.12 | 137.50 | 117.00 | 119.98 | 119.98 | 68,563,900 |
Feb 12, 2024 | 120.16 | 164.00 | 118.69 | 148.97 | 148.97 | 111,349,700 |
Feb 09, 2024 | 105.99 | 117.82 | 102.09 | 115.21 | 115.21 | 48,096,500 |
Feb 08, 2024 | 94.41 | 126.58 | 94.00 | 113.89 | 113.89 | 106,505,700 |
Feb 07, 2024 | 73.07 | 77.71 | 72.25 | 77.01 | 77.01 | 22,802,800 |
Feb 06, 2024 | 75.00 | 75.45 | 71.80 | 72.98 | 72.98 | 6,899,500 |
Feb 05, 2024 | 71.99 | 74.28 | 71.60 | 73.27 | 73.27 | 7,258,100 |
Feb 02, 2024 | 71.10 | 71.95 | 70.00 | 71.00 | 71.00 | 4,280,100 |
Feb 01, 2024 | 71.87 | 72.55 | 69.32 | 70.52 | 70.52 | 3,476,100 |
Jan 31, 2024 | 70.66 | 72.54 | 69.62 | 70.67 | 70.67 | 5,087,300 |
Jan 30, 2024 | 73.50 | 74.15 | 70.85 | 71.97 | 71.97 | 4,056,600 |
Jan 29, 2024 | 72.00 | 72.95 | 71.20 | 72.93 | 72.93 | 4,318,100 |
Jan 26, 2024 | 73.14 | 73.89 | 70.80 | 71.17 | 71.17 | 7,077,100 |
Jan 25, 2024 | 76.49 | 79.65 | 73.26 | 73.91 | 73.91 | 8,817,100 |
Jan 24, 2024 | 77.20 | 77.67 | 74.80 | 75.74 | 75.74 | 6,972,200 |
Jan 23, 2024 | 77.00 | 77.59 | 75.46 | 76.35 | 76.35 | 4,052,500 |
Jan 22, 2024 | 78.58 | 79.94 | 76.50 | 77.11 | 77.11 | 7,697,400 |
Jan 19, 2024 | 75.07 | 78.97 | 74.43 | 78.58 | 78.58 | 9,944,000 |
Jan 18, 2024 | 72.00 | 74.80 | 71.41 | 74.23 | 74.23 | 11,287,500 |
Jan 17, 2024 | 68.00 | 69.96 | 66.66 | 69.86 | 69.86 | 7,209,100 |
Jan 16, 2024 | 70.00 | 70.00 | 67.55 | 68.48 | 68.48 | 7,090,300 |
Jan 12, 2024 | 70.85 | 70.91 | 69.01 | 70.00 | 70.00 | 4,013,600 |
Jan 11, 2024 | 71.67 | 71.87 | 68.19 | 69.77 | 69.77 | 6,396,100 |
Jan 10, 2024 | 73.00 | 74.38 | 69.86 | 70.77 | 70.77 | 7,450,600 |
Jan 09, 2024 | 72.80 | 72.98 | 70.91 | 71.88 | 71.88 | 5,982,000 |
Jan 08, 2024 | 67.76 | 73.18 | 67.52 | 72.84 | 72.84 | 9,303,500 |
Jan 05, 2024 | 69.12 | 70.39 | 66.52 | 67.05 | 67.05 | 7,337,300 |
Jan 04, 2024 | 68.99 | 69.60 | 67.14 | 68.39 | 68.39 | 5,757,600 |
Jan 03, 2024 | 67.07 | 68.50 | 65.11 | 67.91 | 67.91 | 7,858,200 |
Jan 02, 2024 | 73.50 | 73.52 | 68.24 | 68.92 | 68.92 | 9,771,000 |
Dec 29, 2023 | 78.36 | 78.66 | 74.60 | 75.14 | 75.14 | 11,165,200 |
Dec 28, 2023 | 74.79 | 78.35 | 74.50 | 77.47 | 77.47 | 9,176,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |