Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 116.44 | 116.75 | 112.89 | 113.81 | 113.81 | 5,401,435 |
May 02, 2024 | 117.25 | 117.78 | 109.06 | 114.31 | 114.31 | 22,134,800 |
May 01, 2024 | 128.15 | 132.53 | 126.95 | 127.46 | 127.46 | 7,274,500 |
Apr 30, 2024 | 130.71 | 133.01 | 128.88 | 129.26 | 129.26 | 2,845,600 |
Apr 29, 2024 | 131.69 | 133.74 | 130.52 | 132.12 | 132.12 | 3,383,800 |
Apr 26, 2024 | 127.90 | 133.43 | 127.51 | 132.11 | 132.11 | 3,851,200 |
Apr 25, 2024 | 124.75 | 128.19 | 124.32 | 128.11 | 128.11 | 5,904,300 |
Apr 24, 2024 | 130.00 | 130.80 | 126.71 | 126.76 | 126.76 | 4,310,300 |
Apr 23, 2024 | 128.98 | 131.10 | 127.28 | 129.36 | 129.36 | 2,995,800 |
Apr 22, 2024 | 128.46 | 131.11 | 124.77 | 127.27 | 127.27 | 3,954,600 |
Apr 19, 2024 | 130.09 | 130.49 | 125.05 | 127.18 | 127.18 | 4,547,400 |
Apr 18, 2024 | 131.24 | 133.01 | 129.68 | 130.10 | 130.10 | 2,705,600 |
Apr 17, 2024 | 136.07 | 136.07 | 129.78 | 130.90 | 130.90 | 2,554,100 |
Apr 16, 2024 | 133.05 | 134.65 | 132.22 | 133.84 | 133.84 | 1,887,400 |
Apr 15, 2024 | 139.02 | 140.37 | 131.91 | 132.90 | 132.90 | 2,776,500 |
Apr 12, 2024 | 139.74 | 139.86 | 137.20 | 138.38 | 138.38 | 1,997,200 |
Apr 11, 2024 | 138.90 | 141.19 | 138.36 | 140.95 | 140.95 | 2,565,400 |
Apr 10, 2024 | 133.00 | 137.45 | 132.30 | 137.18 | 137.18 | 3,178,400 |
Apr 09, 2024 | 136.99 | 138.00 | 133.65 | 136.77 | 136.77 | 2,546,200 |
Apr 08, 2024 | 139.00 | 139.62 | 135.85 | 137.43 | 137.43 | 1,843,100 |
Apr 05, 2024 | 135.69 | 139.75 | 134.69 | 139.56 | 139.56 | 2,534,400 |
Apr 04, 2024 | 141.60 | 142.76 | 134.45 | 134.61 | 134.61 | 2,669,100 |
Apr 03, 2024 | 136.97 | 140.20 | 136.33 | 138.78 | 138.78 | 2,365,100 |
Apr 02, 2024 | 136.44 | 138.61 | 135.01 | 137.50 | 137.50 | 2,572,800 |
Apr 01, 2024 | 137.91 | 139.60 | 137.11 | 138.25 | 138.25 | 2,358,400 |
Mar 28, 2024 | 139.15 | 140.00 | 137.60 | 137.72 | 137.72 | 3,054,700 |
Mar 27, 2024 | 142.55 | 143.34 | 138.05 | 138.88 | 138.88 | 2,171,900 |
Mar 26, 2024 | 138.44 | 140.93 | 138.09 | 140.26 | 140.26 | 3,506,600 |
Mar 25, 2024 | 137.05 | 138.90 | 136.74 | 137.82 | 137.82 | 2,162,800 |
Mar 22, 2024 | 136.81 | 137.75 | 135.71 | 137.24 | 137.24 | 1,387,100 |
Mar 21, 2024 | 139.90 | 140.00 | 136.68 | 136.76 | 136.76 | 2,532,900 |
Mar 20, 2024 | 131.25 | 138.00 | 131.05 | 137.91 | 137.91 | 3,141,500 |
Mar 19, 2024 | 128.57 | 130.88 | 127.24 | 130.83 | 130.83 | 3,697,800 |
Mar 18, 2024 | 132.90 | 132.90 | 128.31 | 129.58 | 129.58 | 3,823,800 |
Mar 15, 2024 | 133.65 | 134.80 | 130.37 | 130.55 | 130.55 | 4,411,100 |
Mar 14, 2024 | 132.30 | 133.96 | 130.29 | 132.55 | 132.55 | 3,145,800 |
Mar 13, 2024 | 130.09 | 133.26 | 129.95 | 132.42 | 132.42 | 3,159,500 |
Mar 12, 2024 | 128.77 | 131.41 | 128.25 | 130.45 | 130.45 | 3,959,400 |
Mar 11, 2024 | 131.25 | 131.42 | 127.85 | 128.77 | 128.77 | 3,529,200 |
Mar 08, 2024 | 133.35 | 134.74 | 129.31 | 131.80 | 131.80 | 4,138,600 |
Mar 07, 2024 | 133.53 | 134.14 | 131.92 | 133.20 | 133.20 | 2,898,800 |
Mar 06, 2024 | 133.09 | 133.38 | 129.93 | 132.13 | 132.13 | 3,942,800 |
Mar 05, 2024 | 131.21 | 132.57 | 129.21 | 130.90 | 130.90 | 3,723,600 |
Mar 04, 2024 | 132.01 | 134.43 | 131.27 | 132.40 | 132.40 | 5,649,500 |
Mar 01, 2024 | 124.50 | 129.60 | 124.50 | 127.43 | 127.43 | 4,456,400 |
Feb 29, 2024 | 123.35 | 124.83 | 122.71 | 124.57 | 124.57 | 3,371,600 |
Feb 28, 2024 | 122.54 | 124.31 | 121.64 | 122.44 | 122.44 | 2,132,500 |
Feb 27, 2024 | 120.96 | 124.19 | 120.26 | 123.70 | 123.70 | 2,926,100 |
Feb 26, 2024 | 121.25 | 121.26 | 118.61 | 119.89 | 119.89 | 3,114,600 |
Feb 23, 2024 | 121.20 | 123.87 | 120.04 | 121.76 | 121.76 | 3,034,400 |
Feb 22, 2024 | 122.39 | 124.04 | 120.02 | 121.41 | 121.41 | 7,053,000 |
Feb 21, 2024 | 115.22 | 117.20 | 112.89 | 114.69 | 114.69 | 3,487,600 |
Feb 20, 2024 | 115.01 | 115.64 | 110.50 | 115.48 | 115.48 | 7,963,400 |
Feb 16, 2024 | 111.88 | 116.86 | 109.00 | 116.01 | 116.01 | 19,460,100 |
Feb 15, 2024 | 118.59 | 126.65 | 118.50 | 126.27 | 126.27 | 9,254,500 |
Feb 14, 2024 | 119.27 | 120.33 | 117.76 | 120.01 | 120.01 | 4,945,400 |
Feb 13, 2024 | 114.73 | 117.66 | 113.29 | 116.39 | 116.39 | 3,498,500 |
Feb 12, 2024 | 118.47 | 120.57 | 118.03 | 118.44 | 118.44 | 3,625,200 |
Feb 09, 2024 | 119.18 | 119.79 | 118.00 | 119.31 | 119.31 | 3,037,400 |
Feb 08, 2024 | 116.32 | 119.30 | 115.32 | 118.30 | 118.30 | 3,580,000 |
Feb 07, 2024 | 112.34 | 117.06 | 112.02 | 114.33 | 114.33 | 5,495,400 |
Feb 06, 2024 | 109.71 | 113.37 | 108.23 | 112.34 | 112.34 | 4,109,800 |
Feb 05, 2024 | 108.38 | 109.03 | 107.12 | 108.12 | 108.12 | 2,383,000 |
Feb 02, 2024 | 107.08 | 109.99 | 105.20 | 109.50 | 109.50 | 2,561,300 |
Feb 01, 2024 | 104.89 | 107.81 | 104.76 | 107.30 | 107.30 | 2,171,800 |
Jan 31, 2024 | 104.79 | 106.72 | 103.91 | 104.20 | 104.20 | 2,638,000 |
Jan 30, 2024 | 109.73 | 110.38 | 105.39 | 105.47 | 105.47 | 4,319,900 |
Jan 29, 2024 | 108.22 | 110.49 | 107.44 | 110.45 | 110.45 | 3,181,000 |
Jan 26, 2024 | 107.37 | 108.74 | 106.88 | 108.24 | 108.24 | 2,310,100 |
Jan 25, 2024 | 109.06 | 109.06 | 106.54 | 107.52 | 107.52 | 2,287,700 |
Jan 24, 2024 | 106.93 | 107.63 | 105.84 | 107.12 | 107.12 | 4,209,000 |
Jan 23, 2024 | 105.93 | 106.04 | 103.57 | 105.69 | 105.69 | 2,078,800 |
Jan 22, 2024 | 106.65 | 107.88 | 104.52 | 104.66 | 104.66 | 2,276,600 |
Jan 19, 2024 | 105.32 | 106.56 | 103.60 | 106.33 | 106.33 | 2,658,000 |
Jan 18, 2024 | 104.03 | 105.36 | 103.05 | 104.96 | 104.96 | 2,979,400 |
Jan 17, 2024 | 103.02 | 103.90 | 100.28 | 102.89 | 102.89 | 3,469,500 |
Jan 16, 2024 | 102.99 | 104.40 | 102.82 | 104.02 | 104.02 | 2,423,400 |
Jan 12, 2024 | 104.06 | 105.96 | 103.78 | 104.13 | 104.13 | 2,579,800 |
Jan 11, 2024 | 105.87 | 105.99 | 102.40 | 103.98 | 103.98 | 2,599,200 |
Jan 10, 2024 | 103.77 | 106.19 | 103.67 | 105.59 | 105.59 | 5,387,600 |
Jan 09, 2024 | 97.50 | 103.33 | 97.02 | 103.05 | 103.05 | 5,377,000 |
Jan 08, 2024 | 99.00 | 99.27 | 96.74 | 98.52 | 98.52 | 4,741,600 |
Jan 05, 2024 | 93.54 | 95.76 | 93.53 | 94.81 | 94.81 | 2,441,200 |
Jan 04, 2024 | 93.58 | 94.98 | 93.33 | 93.90 | 93.90 | 2,234,000 |
Jan 03, 2024 | 95.31 | 95.83 | 93.38 | 93.77 | 93.77 | 4,382,100 |
Jan 02, 2024 | 97.80 | 98.54 | 95.37 | 96.46 | 96.46 | 3,527,200 |
Dec 29, 2023 | 99.66 | 100.57 | 98.40 | 98.89 | 98.89 | 2,525,400 |
Dec 28, 2023 | 100.80 | 100.81 | 99.24 | 100.21 | 100.21 | 2,372,300 |
Dec 27, 2023 | 100.24 | 100.90 | 99.62 | 100.69 | 100.69 | 1,939,900 |
Dec 26, 2023 | 100.98 | 100.98 | 99.13 | 99.86 | 99.86 | 2,129,400 |
Dec 22, 2023 | 100.35 | 101.51 | 99.31 | 100.53 | 100.53 | 3,521,700 |
Dec 21, 2023 | 99.99 | 100.88 | 98.50 | 100.56 | 100.56 | 4,070,100 |
Dec 20, 2023 | 101.02 | 102.23 | 98.65 | 98.72 | 98.72 | 3,031,500 |
Dec 19, 2023 | 103.25 | 103.79 | 101.32 | 101.46 | 101.46 | 4,890,800 |
Dec 18, 2023 | 102.58 | 103.66 | 100.74 | 102.71 | 102.71 | 3,861,800 |
Dec 15, 2023 | 102.74 | 103.31 | 100.22 | 101.57 | 101.57 | 30,556,000 |
Dec 14, 2023 | 101.51 | 102.24 | 99.67 | 101.76 | 101.76 | 5,577,800 |
Dec 13, 2023 | 101.19 | 101.48 | 99.13 | 100.43 | 100.43 | 4,899,900 |
Dec 12, 2023 | 100.81 | 101.65 | 100.45 | 101.00 | 101.00 | 4,789,500 |
Dec 11, 2023 | 102.31 | 103.98 | 100.98 | 101.50 | 101.50 | 8,721,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |