Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 128.14 | 129.30 | 126.72 | 127.05 | 127.05 | 1,689,900 |
May 09, 2024 | 128.17 | 130.48 | 127.62 | 128.14 | 128.14 | 1,464,200 |
May 08, 2024 | 130.18 | 130.36 | 127.04 | 127.42 | 127.42 | 1,336,600 |
May 07, 2024 | 129.60 | 130.32 | 128.99 | 130.10 | 130.10 | 1,425,100 |
May 06, 2024 | 128.52 | 129.94 | 127.79 | 129.65 | 129.65 | 1,858,400 |
May 03, 2024 | 127.22 | 129.22 | 126.91 | 128.37 | 128.37 | 1,779,000 |
May 02, 2024 | 127.03 | 127.88 | 124.61 | 126.65 | 126.65 | 2,311,400 |
May 01, 2024 | 126.21 | 128.74 | 123.52 | 125.88 | 125.88 | 2,916,500 |
Apr 30, 2024 | 126.25 | 128.65 | 125.08 | 127.39 | 127.39 | 3,049,100 |
Apr 29, 2024 | 125.15 | 128.51 | 123.08 | 125.81 | 125.81 | 3,846,800 |
Apr 26, 2024 | 132.50 | 138.81 | 124.08 | 124.34 | 124.34 | 8,578,200 |
Apr 25, 2024 | 138.91 | 139.24 | 134.39 | 138.01 | 138.01 | 4,203,200 |
Apr 24, 2024 | 132.79 | 138.50 | 132.47 | 137.87 | 137.87 | 3,238,200 |
Apr 23, 2024 | 131.47 | 135.31 | 131.00 | 134.00 | 134.00 | 2,014,900 |
Apr 22, 2024 | 131.26 | 132.36 | 129.74 | 131.52 | 131.52 | 2,110,200 |
Apr 19, 2024 | 134.64 | 135.06 | 129.17 | 130.71 | 130.71 | 2,849,400 |
Apr 18, 2024 | 134.36 | 135.99 | 133.58 | 134.30 | 134.30 | 2,116,500 |
Apr 17, 2024 | 136.07 | 136.64 | 132.88 | 133.86 | 133.86 | 3,222,500 |
Apr 16, 2024 | 135.29 | 137.82 | 133.21 | 136.52 | 136.52 | 3,036,300 |
Apr 15, 2024 | 137.81 | 138.01 | 134.50 | 134.56 | 134.56 | 2,553,500 |
Apr 12, 2024 | 138.02 | 138.77 | 134.28 | 136.14 | 136.14 | 2,412,900 |
Apr 11, 2024 | 140.10 | 141.25 | 138.15 | 139.62 | 139.62 | 2,070,100 |
Apr 10, 2024 | 138.81 | 140.65 | 137.42 | 140.32 | 140.32 | 1,847,000 |
Apr 09, 2024 | 140.78 | 141.99 | 138.53 | 140.45 | 140.45 | 2,777,000 |
Apr 08, 2024 | 139.53 | 140.91 | 137.47 | 139.94 | 139.94 | 2,285,600 |
Apr 05, 2024 | 133.13 | 139.11 | 131.74 | 138.93 | 138.93 | 2,427,100 |
Apr 04, 2024 | 139.56 | 139.71 | 133.23 | 133.34 | 133.34 | 3,034,300 |
Apr 03, 2024 | 136.73 | 139.96 | 136.59 | 138.51 | 138.51 | 1,734,900 |
Apr 02, 2024 | 136.33 | 137.99 | 135.21 | 136.65 | 136.65 | 2,376,500 |
Apr 01, 2024 | 138.79 | 139.62 | 136.98 | 137.94 | 137.94 | 1,862,400 |
Mar 28, 2024 | 139.98 | 140.80 | 138.51 | 138.70 | 138.70 | 2,519,900 |
Mar 27, 2024 | 141.55 | 141.87 | 138.12 | 139.48 | 139.48 | 2,031,700 |
Mar 26, 2024 | 140.69 | 142.00 | 138.50 | 139.93 | 139.93 | 3,096,100 |
Mar 25, 2024 | 133.39 | 140.88 | 133.39 | 140.10 | 140.10 | 3,917,400 |
Mar 22, 2024 | 133.54 | 134.38 | 131.36 | 133.18 | 133.18 | 1,426,200 |
Mar 21, 2024 | 133.48 | 136.45 | 133.15 | 133.41 | 133.41 | 2,185,500 |
Mar 20, 2024 | 134.87 | 135.81 | 131.31 | 132.53 | 132.53 | 1,921,500 |
Mar 19, 2024 | 133.83 | 134.33 | 131.64 | 134.17 | 134.17 | 2,267,900 |
Mar 18, 2024 | 131.68 | 135.58 | 131.51 | 134.72 | 134.72 | 2,661,600 |
Mar 15, 2024 | 130.95 | 131.82 | 128.62 | 130.46 | 130.46 | 3,965,200 |
Mar 14, 2024 | 132.44 | 133.00 | 128.72 | 129.50 | 129.50 | 2,589,800 |
Mar 13, 2024 | 136.10 | 137.46 | 131.53 | 131.68 | 131.68 | 2,945,500 |
Mar 12, 2024 | 133.00 | 136.73 | 130.74 | 135.38 | 135.38 | 3,364,100 |
Mar 11, 2024 | 134.65 | 136.40 | 133.01 | 133.04 | 133.04 | 3,227,900 |
Mar 08, 2024 | 134.00 | 136.25 | 132.33 | 135.25 | 135.25 | 3,761,200 |
Mar 07, 2024 | 135.60 | 137.93 | 132.26 | 133.24 | 133.24 | 5,021,500 |
Mar 06, 2024 | 126.10 | 133.94 | 124.12 | 133.72 | 133.72 | 9,510,500 |
Mar 05, 2024 | 123.08 | 123.91 | 120.90 | 121.78 | 121.78 | 3,543,600 |
Mar 04, 2024 | 121.76 | 124.30 | 120.51 | 122.30 | 122.30 | 3,477,400 |
Mar 01, 2024 | 114.37 | 122.23 | 113.69 | 121.74 | 121.74 | 4,530,500 |
Feb 29, 2024 | 115.09 | 115.56 | 114.03 | 115.07 | 115.07 | 3,556,900 |
Feb 28, 2024 | 115.61 | 115.71 | 113.05 | 114.22 | 114.22 | 2,764,000 |
Feb 27, 2024 | 116.25 | 116.42 | 114.55 | 115.32 | 115.32 | 2,269,300 |
Feb 26, 2024 | 116.35 | 118.19 | 115.85 | 116.17 | 116.17 | 2,812,700 |
Feb 23, 2024 | 117.13 | 118.49 | 116.01 | 116.26 | 116.26 | 6,214,000 |
Feb 22, 2024 | 117.55 | 118.00 | 115.36 | 117.50 | 117.50 | 3,037,200 |
Feb 21, 2024 | 117.00 | 117.96 | 115.30 | 116.39 | 116.39 | 2,933,600 |
Feb 20, 2024 | 116.73 | 119.10 | 116.73 | 117.87 | 117.87 | 3,198,900 |
Feb 16, 2024 | 116.83 | 118.81 | 116.32 | 117.05 | 117.05 | 3,971,400 |
Feb 15, 2024 | 117.08 | 118.51 | 116.05 | 117.69 | 117.69 | 3,125,500 |
Feb 14, 2024 | 117.03 | 117.70 | 114.96 | 116.75 | 116.75 | 3,158,200 |
Feb 13, 2024 | 116.52 | 120.24 | 116.26 | 117.03 | 117.03 | 3,308,200 |
Feb 12, 2024 | 119.53 | 120.50 | 117.14 | 118.42 | 118.42 | 5,252,200 |
Feb 09, 2024 | 123.00 | 124.99 | 120.29 | 120.47 | 120.47 | 5,639,200 |
Feb 08, 2024 | 127.20 | 127.37 | 125.21 | 127.05 | 127.05 | 4,298,600 |
Feb 07, 2024 | 124.92 | 127.13 | 124.28 | 126.61 | 126.61 | 2,246,600 |
Feb 06, 2024 | 121.81 | 124.98 | 120.43 | 124.92 | 124.92 | 1,988,200 |
Feb 05, 2024 | 120.71 | 121.80 | 119.60 | 121.23 | 121.23 | 2,714,700 |
Feb 02, 2024 | 122.21 | 122.45 | 119.63 | 120.96 | 120.96 | 2,559,400 |
Feb 01, 2024 | 122.15 | 123.87 | 119.92 | 122.60 | 122.60 | 2,478,200 |
Jan 31, 2024 | 121.23 | 123.06 | 120.12 | 121.35 | 121.35 | 2,392,800 |
Jan 30, 2024 | 123.14 | 123.24 | 120.60 | 120.79 | 120.79 | 2,680,800 |
Jan 29, 2024 | 121.88 | 124.26 | 119.55 | 124.25 | 124.25 | 2,675,300 |
Jan 26, 2024 | 126.07 | 126.39 | 119.71 | 121.96 | 121.96 | 3,851,100 |
Jan 25, 2024 | 129.14 | 129.39 | 125.24 | 126.51 | 126.51 | 1,680,100 |
Jan 24, 2024 | 128.10 | 128.56 | 125.74 | 127.42 | 127.42 | 1,761,900 |
Jan 23, 2024 | 129.15 | 129.32 | 125.39 | 127.12 | 127.12 | 1,823,000 |
Jan 22, 2024 | 129.20 | 130.31 | 128.65 | 129.29 | 129.29 | 3,290,100 |
Jan 19, 2024 | 127.12 | 127.99 | 125.06 | 127.29 | 127.29 | 2,819,300 |
Jan 18, 2024 | 126.26 | 128.00 | 125.30 | 127.45 | 127.45 | 3,594,800 |
Jan 17, 2024 | 123.00 | 125.53 | 122.54 | 125.45 | 125.45 | 1,905,600 |
Jan 16, 2024 | 123.59 | 124.94 | 121.29 | 124.46 | 124.46 | 3,116,700 |
Jan 12, 2024 | 128.93 | 130.00 | 124.06 | 125.00 | 125.00 | 3,646,300 |
Jan 11, 2024 | 127.97 | 130.30 | 126.72 | 128.93 | 128.93 | 2,507,200 |
Jan 10, 2024 | 130.04 | 130.74 | 127.97 | 128.00 | 128.00 | 2,351,000 |
Jan 09, 2024 | 128.81 | 132.03 | 128.38 | 129.70 | 129.70 | 2,714,700 |
Jan 08, 2024 | 125.71 | 130.32 | 123.67 | 129.63 | 129.63 | 3,725,700 |
Jan 05, 2024 | 121.27 | 124.99 | 120.50 | 123.98 | 123.98 | 2,084,900 |
Jan 04, 2024 | 120.03 | 122.80 | 119.86 | 121.83 | 121.83 | 1,946,200 |
Jan 03, 2024 | 123.44 | 123.44 | 119.65 | 120.27 | 120.27 | 1,895,700 |
Jan 02, 2024 | 123.15 | 126.23 | 122.40 | 123.09 | 123.09 | 2,091,500 |
Dec 29, 2023 | 123.78 | 124.78 | 123.65 | 124.09 | 124.09 | 1,301,700 |
Dec 28, 2023 | 124.31 | 125.72 | 123.51 | 124.16 | 124.16 | 1,290,400 |
Dec 27, 2023 | 124.02 | 124.25 | 122.26 | 123.73 | 123.73 | 1,844,400 |
Dec 26, 2023 | 123.30 | 123.86 | 121.88 | 123.55 | 123.55 | 1,412,700 |
Dec 22, 2023 | 122.38 | 122.61 | 120.23 | 122.17 | 122.17 | 1,829,100 |
Dec 21, 2023 | 118.59 | 122.92 | 118.36 | 122.80 | 122.80 | 2,837,100 |
Dec 20, 2023 | 122.48 | 123.29 | 115.64 | 116.64 | 116.64 | 5,202,500 |
Dec 19, 2023 | 123.63 | 124.58 | 122.91 | 123.29 | 123.29 | 2,482,200 |
Dec 18, 2023 | 121.85 | 124.50 | 119.55 | 123.35 | 123.35 | 2,571,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |