Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 131.49 | 131.49 | 129.52 | 130.17 | 130.17 | 83,656 |
May 01, 2024 | 127.48 | 132.30 | 126.14 | 130.50 | 130.50 | 119,300 |
Apr 30, 2024 | 127.71 | 129.22 | 127.48 | 127.70 | 127.70 | 146,000 |
Apr 29, 2024 | 128.86 | 129.38 | 127.62 | 128.34 | 128.34 | 123,100 |
Apr 26, 2024 | 129.71 | 131.01 | 127.16 | 128.80 | 128.80 | 118,000 |
Apr 25, 2024 | 127.80 | 129.92 | 127.18 | 129.04 | 129.04 | 114,700 |
Apr 24, 2024 | 128.63 | 129.95 | 128.42 | 129.37 | 129.37 | 104,900 |
Apr 23, 2024 | 125.77 | 131.18 | 125.77 | 128.51 | 128.51 | 196,400 |
Apr 22, 2024 | 123.95 | 126.08 | 123.91 | 125.54 | 125.54 | 64,900 |
Apr 19, 2024 | 123.65 | 124.37 | 122.68 | 124.03 | 124.03 | 187,100 |
Apr 18, 2024 | 124.25 | 124.50 | 122.59 | 124.16 | 124.16 | 81,700 |
Apr 17, 2024 | 125.61 | 126.53 | 124.12 | 124.64 | 124.64 | 81,600 |
Apr 16, 2024 | 123.36 | 125.89 | 122.16 | 125.70 | 125.70 | 135,400 |
Apr 15, 2024 | 122.56 | 122.95 | 120.22 | 120.37 | 120.37 | 63,700 |
Apr 12, 2024 | 123.40 | 124.13 | 121.82 | 122.21 | 122.21 | 92,700 |
Apr 11, 2024 | 121.92 | 123.44 | 121.81 | 123.15 | 123.15 | 103,800 |
Apr 10, 2024 | 122.26 | 122.63 | 120.70 | 121.61 | 121.61 | 86,700 |
Apr 09, 2024 | 122.65 | 123.37 | 122.12 | 122.75 | 122.75 | 58,500 |
Apr 08, 2024 | 121.59 | 122.88 | 121.18 | 122.65 | 122.65 | 35,600 |
Apr 05, 2024 | 120.90 | 122.74 | 120.89 | 121.97 | 121.97 | 91,300 |
Apr 04, 2024 | 122.31 | 122.67 | 120.82 | 120.87 | 120.87 | 46,900 |
Apr 03, 2024 | 123.00 | 123.71 | 121.42 | 121.62 | 121.62 | 58,400 |
Apr 02, 2024 | 124.97 | 125.20 | 123.15 | 123.24 | 123.24 | 73,400 |
Apr 01, 2024 | 124.09 | 127.82 | 124.09 | 126.13 | 126.13 | 67,800 |
Mar 28, 2024 | 124.72 | 124.83 | 123.65 | 123.90 | 123.90 | 90,500 |
Mar 27, 2024 | 126.49 | 126.50 | 124.23 | 124.95 | 124.95 | 91,600 |
Mar 26, 2024 | 125.82 | 126.09 | 124.88 | 125.43 | 125.43 | 116,800 |
Mar 25, 2024 | 125.98 | 126.38 | 124.97 | 125.20 | 125.20 | 68,500 |
Mar 22, 2024 | 126.65 | 126.70 | 124.87 | 126.19 | 126.19 | 60,500 |
Mar 21, 2024 | 126.30 | 127.91 | 126.27 | 126.54 | 126.54 | 42,700 |
Mar 20, 2024 | 125.18 | 126.67 | 125.18 | 126.22 | 126.22 | 50,300 |
Mar 19, 2024 | 124.80 | 125.98 | 123.76 | 125.18 | 125.18 | 57,800 |
Mar 18, 2024 | 125.54 | 126.27 | 124.53 | 125.30 | 125.30 | 59,700 |
Mar 15, 2024 | 125.15 | 125.77 | 123.95 | 125.08 | 125.08 | 210,800 |
Mar 14, 2024 | 125.46 | 126.91 | 124.82 | 125.57 | 125.57 | 103,300 |
Mar 13, 2024 | 127.11 | 127.75 | 124.67 | 125.19 | 125.19 | 95,200 |
Mar 12, 2024 | 124.24 | 127.56 | 124.24 | 127.14 | 127.14 | 140,000 |
Mar 11, 2024 | 123.39 | 124.92 | 123.22 | 124.19 | 124.19 | 63,400 |
Mar 08, 2024 | 123.13 | 124.47 | 121.89 | 123.43 | 123.43 | 107,900 |
Mar 07, 2024 | 119.22 | 125.94 | 119.22 | 123.32 | 123.32 | 162,300 |
Mar 06, 2024 | 115.93 | 118.03 | 115.40 | 117.90 | 117.90 | 155,000 |
Mar 05, 2024 | 122.68 | 122.80 | 115.30 | 115.39 | 115.39 | 162,400 |
Mar 04, 2024 | 120.11 | 123.40 | 119.92 | 122.73 | 122.73 | 109,300 |
Mar 01, 2024 | 117.35 | 120.24 | 117.35 | 120.12 | 120.12 | 65,600 |
Feb 29, 2024 | 117.45 | 117.76 | 116.10 | 117.63 | 117.63 | 277,100 |
Feb 28, 2024 | 116.61 | 117.16 | 115.91 | 116.50 | 116.50 | 60,100 |
Feb 27, 2024 | 117.37 | 117.51 | 116.43 | 116.78 | 116.78 | 70,100 |
Feb 26, 2024 | 117.11 | 117.27 | 116.32 | 116.86 | 116.86 | 93,300 |
Feb 23, 2024 | 116.20 | 117.14 | 116.14 | 116.65 | 116.65 | 98,600 |
Feb 22, 2024 | 116.09 | 116.93 | 115.81 | 116.16 | 116.16 | 57,100 |
Feb 21, 2024 | 115.74 | 115.91 | 113.65 | 114.80 | 114.80 | 81,500 |
Feb 20, 2024 | 117.14 | 117.70 | 115.98 | 116.85 | 116.85 | 83,300 |
Feb 16, 2024 | 117.86 | 118.64 | 116.82 | 117.05 | 117.05 | 74,500 |
Feb 15, 2024 | 119.29 | 119.33 | 117.82 | 117.88 | 117.88 | 52,700 |
Feb 14, 2024 | 117.73 | 118.97 | 117.31 | 118.83 | 118.83 | 94,300 |
Feb 13, 2024 | 117.79 | 118.43 | 116.56 | 117.17 | 117.17 | 90,300 |
Feb 12, 2024 | 120.19 | 120.19 | 118.06 | 118.40 | 118.40 | 43,000 |
Feb 09, 2024 | 119.28 | 120.53 | 119.28 | 120.41 | 120.41 | 64,800 |
Feb 08, 2024 | 118.94 | 119.97 | 118.55 | 119.26 | 119.26 | 78,900 |
Feb 07, 2024 | 118.72 | 119.60 | 118.26 | 118.35 | 118.35 | 67,400 |
Feb 06, 2024 | 117.61 | 119.17 | 117.48 | 118.59 | 118.59 | 51,600 |
Feb 05, 2024 | 119.13 | 119.40 | 117.63 | 118.99 | 118.99 | 87,400 |
Feb 02, 2024 | 119.41 | 119.85 | 118.73 | 119.50 | 119.50 | 171,400 |
Feb 01, 2024 | 118.42 | 119.27 | 117.49 | 118.92 | 118.92 | 121,900 |
Jan 31, 2024 | 119.12 | 119.93 | 117.62 | 117.72 | 117.72 | 116,600 |
Jan 30, 2024 | 120.93 | 120.94 | 119.22 | 119.55 | 119.55 | 60,800 |
Jan 29, 2024 | 121.02 | 122.00 | 120.32 | 120.97 | 120.97 | 62,900 |
Jan 26, 2024 | 120.20 | 121.94 | 120.19 | 120.69 | 120.69 | 55,200 |
Jan 25, 2024 | 120.94 | 121.45 | 119.94 | 121.00 | 121.00 | 95,600 |
Jan 24, 2024 | 121.38 | 124.00 | 120.46 | 120.63 | 120.63 | 96,300 |
Jan 23, 2024 | 119.09 | 120.43 | 118.70 | 120.06 | 120.06 | 116,100 |
Jan 22, 2024 | 117.04 | 119.28 | 117.00 | 119.21 | 119.21 | 135,200 |
Jan 19, 2024 | 114.77 | 117.30 | 114.77 | 116.91 | 116.91 | 121,300 |
Jan 18, 2024 | 113.45 | 115.08 | 113.45 | 114.91 | 114.91 | 75,400 |
Jan 17, 2024 | 113.04 | 114.02 | 112.05 | 113.62 | 113.62 | 67,100 |
Jan 16, 2024 | 111.70 | 113.55 | 111.69 | 113.50 | 113.50 | 45,000 |
Jan 15, 2024 | 113.77 | 113.77 | 111.30 | 112.27 | 112.27 | 20,600 |
Jan 12, 2024 | 113.00 | 113.70 | 112.36 | 113.54 | 113.54 | 62,700 |
Jan 11, 2024 | 110.25 | 112.59 | 109.72 | 112.39 | 112.39 | 88,100 |
Jan 10, 2024 | 108.00 | 110.84 | 107.58 | 110.00 | 110.00 | 139,100 |
Jan 09, 2024 | 107.75 | 109.07 | 107.63 | 108.02 | 108.02 | 87,100 |
Jan 08, 2024 | 106.25 | 108.62 | 106.25 | 108.55 | 108.55 | 93,800 |
Jan 05, 2024 | 106.13 | 106.98 | 105.80 | 106.16 | 106.16 | 72,300 |
Jan 04, 2024 | 107.44 | 108.06 | 106.69 | 106.94 | 106.94 | 76,900 |
Jan 03, 2024 | 107.73 | 108.44 | 107.08 | 107.79 | 107.79 | 88,900 |
Jan 02, 2024 | 111.16 | 111.16 | 107.58 | 108.49 | 108.49 | 89,400 |
Dec 29, 2023 | 110.83 | 111.42 | 109.62 | 111.33 | 111.33 | 65,200 |
Dec 28, 2023 | 109.46 | 110.70 | 109.26 | 110.60 | 110.60 | 56,300 |
Dec 27, 2023 | 110.06 | 110.31 | 109.29 | 109.44 | 109.44 | 51,300 |
Dec 22, 2023 | 109.92 | 110.33 | 109.35 | 110.19 | 110.19 | 53,800 |
Dec 21, 2023 | 110.01 | 111.38 | 109.90 | 109.90 | 109.90 | 57,900 |
Dec 20, 2023 | 109.88 | 111.75 | 109.88 | 110.45 | 110.45 | 113,200 |
Dec 19, 2023 | 115.69 | 115.69 | 110.09 | 110.16 | 110.16 | 163,200 |
Dec 18, 2023 | 112.23 | 113.79 | 112.04 | 113.43 | 113.43 | 66,500 |
Dec 15, 2023 | 112.86 | 113.53 | 112.36 | 112.72 | 112.72 | 299,200 |
Dec 14, 2023 | 116.32 | 116.32 | 112.13 | 112.36 | 112.36 | 127,300 |
Dec 13, 2023 | 115.46 | 116.69 | 115.20 | 116.04 | 116.04 | 184,600 |
Dec 12, 2023 | 114.41 | 115.92 | 114.07 | 115.21 | 115.21 | 145,200 |
Dec 11, 2023 | 112.93 | 113.85 | 112.50 | 113.71 | 113.71 | 151,500 |
Dec 08, 2023 | 112.64 | 112.98 | 112.18 | 112.63 | 112.63 | 78,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |