Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 138.36 | 138.36 | 133.53 | 134.00 | 134.00 | 441,400 |
May 03, 2024 | 141.96 | 142.36 | 135.16 | 137.20 | 137.20 | 511,400 |
May 02, 2024 | 141.79 | 143.99 | 139.26 | 141.10 | 141.10 | 318,500 |
May 01, 2024 | 137.81 | 142.55 | 136.00 | 141.01 | 141.01 | 411,200 |
Apr 30, 2024 | 139.88 | 141.47 | 137.00 | 138.44 | 138.44 | 260,500 |
Apr 29, 2024 | 136.48 | 142.43 | 136.48 | 140.15 | 140.15 | 269,000 |
Apr 26, 2024 | 137.00 | 139.80 | 133.39 | 135.90 | 135.90 | 226,100 |
Apr 25, 2024 | 140.59 | 140.84 | 136.19 | 136.93 | 136.93 | 376,800 |
Apr 24, 2024 | 144.00 | 146.40 | 141.01 | 143.18 | 143.18 | 244,200 |
Apr 23, 2024 | 143.30 | 147.45 | 143.30 | 144.83 | 144.83 | 220,100 |
Apr 22, 2024 | 140.48 | 144.33 | 140.41 | 142.10 | 142.10 | 245,700 |
Apr 19, 2024 | 141.39 | 144.41 | 137.78 | 140.17 | 140.17 | 270,400 |
Apr 18, 2024 | 143.00 | 143.67 | 140.23 | 140.89 | 140.89 | 222,200 |
Apr 17, 2024 | 142.80 | 144.25 | 140.72 | 142.17 | 142.17 | 299,400 |
Apr 16, 2024 | 144.53 | 148.10 | 141.05 | 141.50 | 141.50 | 367,500 |
Apr 15, 2024 | 145.64 | 150.19 | 145.00 | 145.23 | 145.23 | 379,100 |
Apr 12, 2024 | 151.14 | 152.53 | 144.36 | 146.04 | 146.04 | 318,800 |
Apr 11, 2024 | 153.85 | 154.41 | 150.91 | 151.04 | 151.04 | 402,500 |
Apr 10, 2024 | 151.50 | 156.84 | 151.50 | 152.58 | 152.58 | 431,200 |
Apr 09, 2024 | 149.74 | 153.81 | 148.30 | 153.67 | 153.67 | 572,800 |
Apr 08, 2024 | 150.97 | 150.97 | 147.56 | 148.88 | 148.88 | 164,500 |
Apr 05, 2024 | 147.93 | 150.62 | 145.44 | 149.88 | 149.88 | 156,100 |
Apr 04, 2024 | 150.99 | 152.55 | 146.57 | 147.65 | 147.65 | 211,300 |
Apr 03, 2024 | 146.45 | 150.00 | 144.02 | 149.50 | 149.50 | 235,900 |
Apr 02, 2024 | 150.50 | 152.81 | 146.26 | 146.29 | 146.29 | 331,800 |
Apr 01, 2024 | 151.07 | 153.85 | 149.29 | 151.98 | 151.98 | 330,500 |
Mar 28, 2024 | 149.15 | 151.59 | 144.66 | 151.17 | 151.17 | 295,900 |
Mar 27, 2024 | 150.16 | 150.65 | 146.93 | 148.44 | 148.44 | 243,700 |
Mar 26, 2024 | 145.56 | 150.79 | 144.85 | 149.96 | 149.96 | 313,600 |
Mar 25, 2024 | 145.73 | 147.10 | 144.05 | 144.46 | 144.46 | 153,600 |
Mar 22, 2024 | 147.03 | 147.99 | 144.22 | 145.02 | 145.02 | 180,500 |
Mar 21, 2024 | 145.10 | 148.47 | 144.74 | 146.19 | 146.19 | 341,000 |
Mar 20, 2024 | 144.84 | 146.30 | 143.20 | 144.23 | 144.23 | 284,100 |
Mar 19, 2024 | 146.02 | 147.00 | 144.00 | 145.37 | 145.37 | 619,700 |
Mar 18, 2024 | 149.99 | 150.73 | 146.77 | 147.06 | 147.06 | 192,000 |
Mar 15, 2024 | 152.06 | 152.06 | 147.45 | 148.70 | 148.70 | 384,500 |
Mar 14, 2024 | 154.00 | 154.85 | 149.08 | 149.89 | 149.89 | 233,900 |
Mar 13, 2024 | 153.47 | 154.40 | 150.13 | 153.97 | 153.97 | 229,600 |
Mar 12, 2024 | 149.20 | 155.00 | 149.20 | 153.80 | 153.80 | 300,800 |
Mar 11, 2024 | 147.15 | 149.24 | 146.74 | 148.17 | 148.17 | 157,000 |
Mar 08, 2024 | 146.28 | 148.84 | 144.74 | 146.62 | 146.62 | 196,500 |
Mar 07, 2024 | 146.40 | 148.99 | 145.92 | 146.28 | 146.28 | 203,900 |
Mar 06, 2024 | 152.50 | 152.50 | 143.89 | 146.02 | 146.02 | 232,000 |
Mar 05, 2024 | 147.35 | 151.57 | 146.07 | 150.55 | 150.55 | 275,400 |
Mar 04, 2024 | 153.99 | 153.99 | 146.88 | 147.99 | 147.99 | 321,800 |
Mar 01, 2024 | 148.05 | 154.75 | 147.58 | 152.47 | 152.47 | 552,400 |
Feb 29, 2024 | 145.11 | 148.48 | 142.01 | 147.76 | 147.76 | 579,800 |
Feb 28, 2024 | 154.19 | 155.27 | 146.37 | 146.93 | 146.93 | 563,600 |
Feb 27, 2024 | 158.06 | 158.06 | 153.00 | 155.34 | 155.34 | 329,500 |
Feb 26, 2024 | 158.20 | 161.00 | 156.79 | 157.54 | 157.54 | 312,000 |
Feb 23, 2024 | 158.62 | 160.21 | 157.43 | 159.40 | 159.40 | 243,700 |
Feb 22, 2024 | 157.12 | 160.05 | 156.16 | 158.20 | 158.20 | 361,100 |
Feb 21, 2024 | 154.58 | 158.13 | 153.93 | 157.14 | 157.14 | 351,200 |
Feb 20, 2024 | 154.51 | 157.22 | 153.27 | 156.76 | 156.76 | 352,600 |
Feb 16, 2024 | 145.10 | 156.44 | 145.10 | 156.39 | 156.39 | 507,300 |
Feb 15, 2024 | 146.13 | 149.93 | 145.02 | 147.20 | 147.20 | 452,300 |
Feb 14, 2024 | 145.31 | 148.76 | 142.72 | 146.61 | 146.61 | 441,000 |
Feb 13, 2024 | 140.57 | 146.73 | 140.57 | 143.35 | 143.35 | 623,200 |
Feb 12, 2024 | 140.56 | 144.74 | 138.50 | 144.59 | 144.59 | 433,300 |
Feb 09, 2024 | 140.27 | 143.48 | 139.84 | 141.75 | 141.75 | 440,300 |
Feb 08, 2024 | 140.82 | 143.90 | 137.02 | 139.25 | 139.25 | 526,500 |
Feb 07, 2024 | 141.94 | 142.16 | 138.91 | 139.29 | 139.29 | 657,200 |
Feb 06, 2024 | 143.64 | 144.95 | 140.27 | 140.84 | 140.84 | 363,900 |
Feb 05, 2024 | 139.77 | 143.64 | 136.79 | 143.09 | 143.09 | 469,200 |
Feb 02, 2024 | 139.43 | 143.76 | 139.40 | 139.77 | 139.77 | 465,900 |
Feb 01, 2024 | 130.60 | 141.81 | 129.24 | 141.63 | 141.63 | 636,500 |
Jan 31, 2024 | 129.16 | 132.86 | 127.95 | 129.93 | 129.93 | 747,100 |
Jan 30, 2024 | 133.53 | 133.53 | 129.16 | 129.20 | 129.20 | 291,800 |
Jan 29, 2024 | 132.61 | 135.35 | 131.38 | 134.39 | 134.39 | 212,900 |
Jan 26, 2024 | 132.10 | 134.65 | 131.00 | 132.46 | 132.46 | 376,200 |
Jan 25, 2024 | 135.09 | 135.20 | 131.01 | 131.75 | 131.75 | 285,800 |
Jan 24, 2024 | 137.28 | 137.56 | 133.77 | 134.12 | 134.12 | 316,300 |
Jan 23, 2024 | 134.63 | 137.08 | 132.36 | 136.50 | 136.50 | 320,200 |
Jan 22, 2024 | 131.80 | 135.58 | 131.25 | 134.16 | 134.16 | 330,200 |
Jan 19, 2024 | 132.86 | 133.00 | 130.26 | 132.02 | 132.02 | 551,000 |
Jan 18, 2024 | 132.61 | 133.98 | 129.54 | 132.98 | 132.98 | 391,200 |
Jan 17, 2024 | 132.16 | 133.81 | 130.72 | 132.40 | 132.40 | 1,291,400 |
Jan 16, 2024 | 130.85 | 134.15 | 128.68 | 133.50 | 133.50 | 652,500 |
Jan 12, 2024 | 135.82 | 138.50 | 131.01 | 131.23 | 131.23 | 368,300 |
Jan 11, 2024 | 136.85 | 138.10 | 134.60 | 135.43 | 135.43 | 250,500 |
Jan 10, 2024 | 137.16 | 138.38 | 135.56 | 136.90 | 136.90 | 360,500 |
Jan 09, 2024 | 138.24 | 140.00 | 135.35 | 137.10 | 137.10 | 365,500 |
Jan 08, 2024 | 131.00 | 139.05 | 127.70 | 138.24 | 138.24 | 450,800 |
Jan 05, 2024 | 122.60 | 130.47 | 119.03 | 129.72 | 129.72 | 381,900 |
Jan 04, 2024 | 123.53 | 125.76 | 122.76 | 123.83 | 123.83 | 431,700 |
Jan 03, 2024 | 125.88 | 127.05 | 122.61 | 123.45 | 123.45 | 284,600 |
Jan 02, 2024 | 123.55 | 128.57 | 123.07 | 127.53 | 127.53 | 295,000 |
Dec 29, 2023 | 127.34 | 128.00 | 125.76 | 125.95 | 125.95 | 192,000 |
Dec 28, 2023 | 126.86 | 128.98 | 125.13 | 127.36 | 127.36 | 416,700 |
Dec 27, 2023 | 127.80 | 129.43 | 126.23 | 127.10 | 127.10 | 329,100 |
Dec 26, 2023 | 125.22 | 127.30 | 123.66 | 127.12 | 127.12 | 444,500 |
Dec 22, 2023 | 122.04 | 126.00 | 121.40 | 124.55 | 124.55 | 588,100 |
Dec 21, 2023 | 122.01 | 123.31 | 119.82 | 121.80 | 121.80 | 198,000 |
Dec 20, 2023 | 125.35 | 125.35 | 120.93 | 121.16 | 121.16 | 516,700 |
Dec 19, 2023 | 122.09 | 123.79 | 119.72 | 123.23 | 123.23 | 448,400 |
Dec 18, 2023 | 121.74 | 122.99 | 118.07 | 120.89 | 120.89 | 1,032,600 |
Dec 15, 2023 | 121.17 | 123.00 | 120.03 | 120.97 | 120.97 | 1,029,000 |
Dec 14, 2023 | 117.69 | 122.11 | 117.32 | 120.11 | 120.11 | 1,498,300 |
Dec 13, 2023 | 110.24 | 118.23 | 109.96 | 117.69 | 117.69 | 1,317,500 |
Dec 12, 2023 | 107.70 | 111.19 | 105.52 | 110.19 | 110.19 | 1,123,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |