Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 131.70 | 134.01 | 130.96 | 133.51 | 133.51 | 477,700 |
Apr 25, 2024 | 132.57 | 133.18 | 131.34 | 132.77 | 132.77 | 519,300 |
Apr 24, 2024 | 133.10 | 134.29 | 132.73 | 132.74 | 132.74 | 472,900 |
Apr 23, 2024 | 133.01 | 135.71 | 132.90 | 133.91 | 133.91 | 402,000 |
Apr 22, 2024 | 128.75 | 132.72 | 128.69 | 132.52 | 132.52 | 673,300 |
Apr 19, 2024 | 126.81 | 128.54 | 125.97 | 127.82 | 127.82 | 487,100 |
Apr 18, 2024 | 127.60 | 128.57 | 125.64 | 126.11 | 126.11 | 749,500 |
Apr 17, 2024 | 130.64 | 130.64 | 126.84 | 127.64 | 127.64 | 555,000 |
Apr 16, 2024 | 130.48 | 130.98 | 128.69 | 129.78 | 129.78 | 345,900 |
Apr 15, 2024 | 132.28 | 133.08 | 129.86 | 129.96 | 129.96 | 451,200 |
Apr 12, 2024 | 130.70 | 131.82 | 129.52 | 130.42 | 130.42 | 513,100 |
Apr 11, 2024 | 132.61 | 132.61 | 130.78 | 131.40 | 131.40 | 342,300 |
Apr 10, 2024 | 133.01 | 134.48 | 131.99 | 132.06 | 132.06 | 454,500 |
Apr 09, 2024 | 134.60 | 134.81 | 133.19 | 134.08 | 134.08 | 310,500 |
Apr 08, 2024 | 133.72 | 134.24 | 132.48 | 133.73 | 133.73 | 383,100 |
Apr 05, 2024 | 133.18 | 134.41 | 132.35 | 133.61 | 133.61 | 474,700 |
Apr 04, 2024 | 136.40 | 136.40 | 132.72 | 132.95 | 132.95 | 555,400 |
Apr 03, 2024 | 135.15 | 136.29 | 134.91 | 135.29 | 135.29 | 489,700 |
Apr 02, 2024 | 134.74 | 136.16 | 131.81 | 135.04 | 135.04 | 926,400 |
Apr 01, 2024 | 138.14 | 138.25 | 136.03 | 137.84 | 137.84 | 455,900 |
Mar 28, 2024 | 137.00 | 138.14 | 136.96 | 138.05 | 138.05 | 608,800 |
Mar 27, 2024 | 136.41 | 137.00 | 135.69 | 136.85 | 136.85 | 251,900 |
Mar 26, 2024 | 135.00 | 136.63 | 134.79 | 135.25 | 135.25 | 431,100 |
Mar 25, 2024 | 135.31 | 136.19 | 134.28 | 134.77 | 134.77 | 504,600 |
Mar 22, 2024 | 136.40 | 136.86 | 133.16 | 134.11 | 134.11 | 603,200 |
Mar 21, 2024 | 138.93 | 139.35 | 135.00 | 136.24 | 136.24 | 704,400 |
Mar 20, 2024 | 138.47 | 139.38 | 137.20 | 138.78 | 138.78 | 626,000 |
Mar 19, 2024 | 137.17 | 138.78 | 137.17 | 138.33 | 138.33 | 620,800 |
Mar 18, 2024 | 135.26 | 138.71 | 134.08 | 137.02 | 137.02 | 830,200 |
Mar 15, 2024 | 133.90 | 136.72 | 133.01 | 136.65 | 136.65 | 4,320,700 |
Mar 14, 2024 | 138.14 | 138.57 | 134.84 | 136.00 | 136.00 | 558,500 |
Mar 13, 2024 | 139.50 | 141.54 | 136.72 | 138.27 | 138.27 | 1,043,600 |
Mar 12, 2024 | 135.84 | 139.72 | 135.80 | 139.21 | 139.21 | 950,000 |
Mar 11, 2024 | 134.34 | 137.91 | 134.26 | 135.82 | 135.82 | 811,300 |
Mar 08, 2024 | 134.08 | 136.60 | 134.08 | 135.17 | 135.17 | 494,900 |
Mar 07, 2024 | 132.58 | 135.69 | 132.34 | 134.08 | 134.08 | 645,700 |
Mar 06, 2024 | 133.04 | 134.90 | 130.88 | 131.98 | 131.98 | 898,800 |
Mar 05, 2024 | 133.40 | 136.29 | 132.00 | 134.65 | 134.65 | 1,990,600 |
Mar 04, 2024 | 126.46 | 128.31 | 124.78 | 125.73 | 125.73 | 717,900 |
Mar 01, 2024 | 127.03 | 127.26 | 124.70 | 126.92 | 126.92 | 835,400 |
Feb 29, 2024 | 127.21 | 127.91 | 125.69 | 126.97 | 126.97 | 1,041,200 |
Feb 28, 2024 | 127.58 | 128.72 | 126.07 | 126.97 | 126.97 | 706,700 |
Feb 27, 2024 | 124.53 | 128.04 | 124.42 | 127.60 | 127.60 | 854,300 |
Feb 26, 2024 | 126.55 | 126.79 | 124.90 | 124.96 | 124.96 | 625,200 |
Feb 23, 2024 | 122.95 | 125.47 | 122.65 | 125.26 | 125.26 | 630,500 |
Feb 22, 2024 | 121.15 | 123.31 | 120.78 | 122.87 | 122.87 | 793,700 |
Feb 21, 2024 | 122.03 | 122.51 | 119.42 | 120.89 | 120.89 | 945,100 |
Feb 20, 2024 | 122.17 | 123.44 | 120.94 | 123.00 | 123.00 | 865,200 |
Feb 16, 2024 | 119.29 | 124.28 | 118.60 | 122.22 | 122.22 | 1,065,200 |
Feb 15, 2024 | 123.70 | 124.86 | 118.56 | 119.87 | 119.87 | 1,458,400 |
Feb 14, 2024 | 123.00 | 128.28 | 120.59 | 123.41 | 123.41 | 2,896,400 |
Feb 13, 2024 | 112.28 | 115.31 | 111.10 | 113.60 | 113.60 | 1,488,900 |
Feb 12, 2024 | 110.27 | 114.59 | 108.76 | 114.30 | 114.30 | 1,610,400 |
Feb 09, 2024 | 110.86 | 111.28 | 109.73 | 109.86 | 109.86 | 788,700 |
Feb 08, 2024 | 111.17 | 111.29 | 109.71 | 110.82 | 110.82 | 602,700 |
Feb 07, 2024 | 112.09 | 113.71 | 111.41 | 111.61 | 111.61 | 711,300 |
Feb 06, 2024 | 110.98 | 112.84 | 110.83 | 112.08 | 112.08 | 847,700 |
Feb 05, 2024 | 110.95 | 111.67 | 109.59 | 110.74 | 110.74 | 799,000 |
Feb 02, 2024 | 111.32 | 112.02 | 110.50 | 111.21 | 111.21 | 640,900 |
Feb 01, 2024 | 108.42 | 112.50 | 108.04 | 112.23 | 112.23 | 891,300 |
Jan 31, 2024 | 108.16 | 109.74 | 107.74 | 108.16 | 108.16 | 675,100 |
Jan 30, 2024 | 108.45 | 109.24 | 107.44 | 107.52 | 107.52 | 670,800 |
Jan 29, 2024 | 106.44 | 108.37 | 105.83 | 108.31 | 108.31 | 754,200 |
Jan 26, 2024 | 107.62 | 108.58 | 107.06 | 107.17 | 107.17 | 803,800 |
Jan 25, 2024 | 104.70 | 107.60 | 104.70 | 107.43 | 107.43 | 966,400 |
Jan 24, 2024 | 105.62 | 106.66 | 103.55 | 104.46 | 104.46 | 789,900 |
Jan 23, 2024 | 105.27 | 106.88 | 103.40 | 103.89 | 103.89 | 778,000 |
Jan 22, 2024 | 105.08 | 106.59 | 104.56 | 104.63 | 104.63 | 847,700 |
Jan 19, 2024 | 105.32 | 105.54 | 104.14 | 104.76 | 104.76 | 900,700 |
Jan 18, 2024 | 104.41 | 105.41 | 103.67 | 105.41 | 105.41 | 738,900 |
Jan 17, 2024 | 104.29 | 106.47 | 103.76 | 104.65 | 104.65 | 719,600 |
Jan 16, 2024 | 108.47 | 108.87 | 104.07 | 104.82 | 104.82 | 1,295,800 |
Jan 12, 2024 | 109.97 | 110.50 | 108.58 | 109.10 | 109.10 | 556,800 |
Jan 11, 2024 | 109.90 | 110.02 | 108.42 | 109.94 | 109.94 | 709,000 |
Jan 10, 2024 | 108.24 | 109.92 | 108.16 | 109.64 | 109.64 | 624,700 |
Jan 09, 2024 | 108.16 | 109.00 | 107.52 | 108.45 | 108.45 | 748,600 |
Jan 08, 2024 | 107.62 | 109.04 | 107.17 | 108.81 | 108.81 | 616,400 |
Jan 05, 2024 | 106.20 | 108.28 | 105.71 | 107.24 | 107.24 | 666,200 |
Jan 04, 2024 | 105.70 | 107.73 | 105.62 | 106.18 | 106.18 | 628,100 |
Jan 03, 2024 | 105.81 | 106.71 | 104.96 | 105.29 | 105.29 | 634,600 |
Jan 02, 2024 | 104.54 | 107.38 | 104.54 | 106.89 | 106.89 | 811,000 |
Dec 29, 2023 | 104.40 | 105.08 | 103.96 | 104.76 | 104.76 | 494,800 |
Dec 28, 2023 | 103.57 | 105.34 | 103.57 | 104.44 | 104.44 | 682,800 |
Dec 27, 2023 | 104.51 | 104.95 | 103.55 | 103.96 | 103.96 | 536,700 |
Dec 26, 2023 | 104.11 | 105.26 | 103.77 | 104.51 | 104.51 | 453,800 |
Dec 22, 2023 | 104.85 | 105.49 | 103.68 | 104.33 | 104.33 | 623,800 |
Dec 21, 2023 | 105.00 | 105.36 | 103.99 | 104.76 | 104.76 | 927,900 |
Dec 20, 2023 | 106.01 | 106.71 | 103.85 | 103.87 | 103.87 | 819,300 |
Dec 19, 2023 | 107.29 | 107.86 | 105.82 | 106.43 | 106.43 | 771,700 |
Dec 18, 2023 | 106.48 | 107.83 | 106.15 | 106.93 | 106.93 | 664,300 |
Dec 15, 2023 | 106.82 | 107.41 | 105.08 | 105.69 | 105.69 | 1,841,200 |
Dec 14, 2023 | 109.69 | 111.47 | 106.99 | 107.18 | 107.18 | 1,718,500 |
Dec 13, 2023 | 108.45 | 109.40 | 107.06 | 108.80 | 108.80 | 784,800 |
Dec 12, 2023 | 107.50 | 108.74 | 106.77 | 108.48 | 108.48 | 822,700 |
Dec 11, 2023 | 107.58 | 107.89 | 106.43 | 106.97 | 106.97 | 962,300 |
Dec 08, 2023 | 105.70 | 108.21 | 105.21 | 107.58 | 107.58 | 1,030,000 |
Dec 07, 2023 | 104.27 | 105.89 | 104.27 | 105.74 | 105.74 | 828,600 |
Dec 06, 2023 | 104.98 | 105.99 | 103.88 | 104.16 | 104.16 | 957,200 |
Dec 05, 2023 | 105.90 | 106.15 | 103.77 | 104.61 | 104.61 | 818,800 |
Dec 04, 2023 | 104.00 | 106.96 | 103.47 | 106.59 | 106.59 | 1,128,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |