Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | 3 |
May 20, 2024 | 121.34 | 121.80 | 119.60 | 120.00 | 120.00 | 167 |
May 17, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
May 16, 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
May 15, 2024 | 116.42 | 119.02 | 115.50 | 119.02 | 119.02 | 253 |
May 14, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
May 13, 2024 | 117.82 | 117.82 | 115.76 | 115.76 | 115.76 | 29 |
May 10, 2024 | 119.94 | 120.14 | 118.66 | 118.78 | 118.78 | 375 |
May 09, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
May 08, 2024 | 120.84 | 121.04 | 120.12 | 120.38 | 120.38 | 88 |
May 07, 2024 | 120.56 | 120.66 | 120.56 | 120.66 | 120.66 | 24 |
May 06, 2024 | 119.18 | 120.30 | 118.90 | 120.04 | 120.04 | 39 |
May 03, 2024 | 117.72 | 119.18 | 117.72 | 119.18 | 119.18 | 83 |
May 02, 2024 | 118.50 | 118.76 | 117.22 | 117.46 | 117.46 | 99 |
Apr 30, 2024 | 118.40 | 120.06 | 118.40 | 119.84 | 119.84 | 112 |
Apr 29, 2024 | 117.24 | 117.24 | 115.86 | 116.36 | 116.36 | 10 |
Apr 26, 2024 | 120.50 | 124.60 | 120.08 | 120.08 | 120.08 | 380 |
Apr 25, 2024 | 129.52 | 130.30 | 126.66 | 126.92 | 126.92 | 63 |
Apr 24, 2024 | 125.60 | 128.70 | 125.28 | 128.70 | 128.70 | 952 |
Apr 23, 2024 | 123.36 | 125.60 | 123.32 | 124.96 | 124.96 | 411 |
Apr 22, 2024 | 122.12 | 122.58 | 122.12 | 122.58 | 122.58 | 186 |
Apr 19, 2024 | 125.22 | 125.50 | 123.40 | 123.40 | 123.40 | 362 |
Apr 18, 2024 | 125.26 | 127.16 | 125.16 | 126.94 | 126.94 | 102 |
Apr 17, 2024 | 127.88 | 129.20 | 126.14 | 126.14 | 126.14 | 230 |
Apr 16, 2024 | 126.32 | 128.08 | 126.08 | 127.80 | 127.80 | 119 |
Apr 15, 2024 | 128.86 | 128.86 | 127.80 | 128.48 | 128.48 | 139 |
Apr 12, 2024 | 131.00 | 131.00 | 128.76 | 128.76 | 128.76 | 13 |
Apr 11, 2024 | 130.24 | 130.34 | 129.54 | 129.72 | 129.72 | 103 |
Apr 10, 2024 | 129.30 | 130.36 | 128.40 | 130.36 | 130.36 | 162 |
Apr 09, 2024 | 128.64 | 128.92 | 128.46 | 128.68 | 128.68 | 122 |
Apr 08, 2024 | 128.34 | 129.18 | 128.34 | 128.56 | 128.56 | 401 |
Apr 05, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 12 |
Apr 04, 2024 | 128.02 | 128.02 | 125.94 | 126.54 | 126.54 | 51 |
Apr 03, 2024 | 125.92 | 128.78 | 125.90 | 128.78 | 128.78 | 257 |
Apr 02, 2024 | 129.10 | 129.44 | 127.24 | 127.50 | 127.50 | 201 |
Mar 28, 2024 | 130.08 | 130.80 | 129.32 | 129.72 | 129.72 | 942 |
Mar 27, 2024 | 130.32 | 131.18 | 127.88 | 129.56 | 129.56 | 558 |
Mar 26, 2024 | 130.18 | 131.78 | 128.68 | 128.68 | 128.68 | 852 |
Mar 25, 2024 | 122.92 | 128.44 | 122.90 | 127.48 | 127.48 | 208 |
Mar 22, 2024 | 123.54 | 123.54 | 122.34 | 122.34 | 122.34 | 28 |
Mar 21, 2024 | 122.60 | 124.84 | 121.92 | 124.04 | 124.04 | 313 |
Mar 20, 2024 | 123.36 | 124.58 | 121.28 | 121.28 | 121.28 | 928 |
Mar 19, 2024 | 123.64 | 124.06 | 122.20 | 122.36 | 122.36 | 226 |
Mar 18, 2024 | 119.96 | 123.36 | 119.52 | 123.28 | 123.28 | 232 |
Mar 15, 2024 | 119.70 | 119.70 | 119.00 | 119.64 | 119.64 | 48 |
Mar 14, 2024 | 121.42 | 121.98 | 119.54 | 119.54 | 119.54 | 297 |
Mar 13, 2024 | 125.44 | 126.20 | 122.48 | 122.48 | 122.48 | 547 |
Mar 12, 2024 | 123.26 | 123.28 | 122.96 | 122.96 | 122.96 | 100 |
Mar 11, 2024 | 124.14 | 124.14 | 123.22 | 123.22 | 123.22 | 203 |
Mar 08, 2024 | 122.18 | 123.72 | 121.74 | 123.44 | 123.44 | 267 |
Mar 07, 2024 | 122.54 | 125.70 | 122.54 | 123.38 | 123.38 | 1,689 |
Mar 06, 2024 | 113.62 | 114.54 | 113.62 | 114.52 | 114.52 | 109 |
Mar 05, 2024 | 112.80 | 114.36 | 111.72 | 112.68 | 112.68 | 1,168 |
Mar 04, 2024 | 112.68 | 112.94 | 111.14 | 111.68 | 111.68 | 383 |
Mar 01, 2024 | 106.94 | 109.88 | 106.94 | 109.88 | 109.88 | 9 |
Feb 29, 2024 | 104.96 | 106.48 | 104.10 | 106.36 | 106.36 | 51 |
Feb 28, 2024 | 106.68 | 106.72 | 104.62 | 104.62 | 104.62 | 108 |
Feb 27, 2024 | 107.36 | 107.36 | 105.92 | 106.16 | 106.16 | 434 |
Feb 26, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
Feb 23, 2024 | 108.66 | 108.68 | 107.58 | 107.58 | 107.58 | 122 |
Feb 22, 2024 | 108.08 | 108.08 | 107.20 | 107.26 | 107.26 | 11 |
Feb 21, 2024 | 108.54 | 108.54 | 107.72 | 107.72 | 107.72 | 90 |
Feb 20, 2024 | 107.70 | 109.62 | 107.70 | 109.62 | 109.62 | 28 |
Feb 19, 2024 | 108.30 | 108.74 | 108.30 | 108.74 | 108.74 | 27 |
Feb 16, 2024 | 108.90 | 109.96 | 108.90 | 109.88 | 109.88 | 3 |
Feb 15, 2024 | 109.54 | 111.48 | 108.12 | 108.12 | 108.12 | 218 |
Feb 14, 2024 | 109.46 | 109.54 | 107.92 | 109.02 | 109.02 | 82 |
Feb 13, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
Feb 12, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Feb 09, 2024 | 114.64 | 116.00 | 112.98 | 112.98 | 112.98 | 353 |
Feb 08, 2024 | 118.88 | 118.88 | 117.52 | 117.92 | 117.92 | 491 |
Feb 07, 2024 | 117.04 | 117.70 | 115.88 | 117.28 | 117.28 | 456 |
Feb 06, 2024 | 112.24 | 114.40 | 112.24 | 114.40 | 114.40 | 4 |
Feb 05, 2024 | 111.56 | 112.06 | 111.56 | 112.06 | 112.06 | 8 |
Feb 02, 2024 | 112.60 | 112.60 | 111.38 | 112.48 | 112.48 | 277 |
Feb 01, 2024 | 113.18 | 113.18 | 111.44 | 112.02 | 112.02 | 61 |
Jan 31, 2024 | 111.56 | 112.08 | 111.10 | 112.08 | 112.08 | 193 |
Jan 30, 2024 | 113.80 | 113.80 | 112.20 | 112.20 | 112.20 | 2 |
Jan 29, 2024 | 112.56 | 112.70 | 111.76 | 112.66 | 112.66 | 330 |
Jan 26, 2024 | 116.44 | 116.44 | 111.94 | 112.86 | 112.86 | 375 |
Jan 25, 2024 | 116.66 | 117.48 | 116.36 | 116.36 | 116.36 | 110 |
Jan 24, 2024 | 117.16 | 117.16 | 116.36 | 116.36 | 116.36 | 9 |
Jan 23, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
Jan 22, 2024 | 116.48 | 119.36 | 116.48 | 119.36 | 119.36 | 1 |
Jan 19, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
Jan 18, 2024 | 115.36 | 116.78 | 115.24 | 116.78 | 116.78 | 150 |
Jan 17, 2024 | 113.28 | 114.48 | 113.28 | 114.48 | 114.48 | 62 |
Jan 16, 2024 | 113.74 | 114.30 | 113.74 | 114.30 | 114.30 | 268 |
Jan 15, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
Jan 12, 2024 | 117.98 | 117.98 | 115.98 | 115.98 | 115.98 | 30 |
Jan 11, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Jan 10, 2024 | 118.82 | 118.82 | 117.12 | 118.20 | 118.20 | 160 |
Jan 09, 2024 | 119.22 | 119.36 | 117.64 | 119.36 | 119.36 | 93 |
Jan 08, 2024 | 113.12 | 117.82 | 112.10 | 117.36 | 117.36 | 356 |
Jan 05, 2024 | 111.58 | 112.38 | 111.58 | 112.38 | 112.38 | 77 |
Jan 04, 2024 | 110.50 | 111.76 | 110.50 | 111.56 | 111.56 | 246 |
Jan 03, 2024 | 112.72 | 112.94 | 110.00 | 110.00 | 110.00 | 169 |
Jan 02, 2024 | 113.52 | 113.52 | 112.20 | 113.24 | 113.24 | 33 |
Dec 29, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Dec 28, 2023 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |