Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 127.79 | 128.07 | 127.76 | 128.03 | 128.03 | 1,800 |
May 17, 2024 | 127.54 | 127.92 | 127.34 | 127.78 | 127.78 | 9,700 |
May 16, 2024 | 127.52 | 128.46 | 127.51 | 128.09 | 128.09 | 27,800 |
May 15, 2024 | 127.38 | 128.33 | 127.37 | 128.26 | 128.26 | 5,500 |
May 14, 2024 | 125.77 | 126.25 | 125.50 | 126.16 | 126.16 | 16,100 |
May 13, 2024 | 125.18 | 125.34 | 124.67 | 124.98 | 124.98 | 286,300 |
May 10, 2024 | 124.17 | 124.49 | 123.96 | 124.06 | 124.06 | 2,500 |
May 09, 2024 | 122.87 | 123.95 | 122.87 | 123.95 | 123.95 | 2,500 |
May 08, 2024 | 122.13 | 122.71 | 121.94 | 122.71 | 122.71 | 12,000 |
May 07, 2024 | 121.96 | 122.73 | 121.96 | 122.68 | 122.68 | 12,200 |
May 06, 2024 | 120.06 | 121.37 | 120.06 | 121.37 | 121.37 | 1,300 |
May 03, 2024 | 120.41 | 120.41 | 120.02 | 120.15 | 120.15 | 2,900 |
May 02, 2024 | 118.82 | 118.97 | 118.63 | 118.63 | 118.63 | 9,700 |
May 01, 2024 | 119.26 | 120.77 | 118.99 | 119.26 | 119.26 | 8,000 |
Apr 30, 2024 | 119.42 | 119.42 | 118.98 | 118.98 | 118.98 | 3,400 |
Apr 29, 2024 | 119.88 | 120.56 | 119.87 | 119.97 | 119.97 | 7,200 |
Apr 26, 2024 | 119.31 | 119.71 | 119.31 | 119.71 | 119.71 | 1,600 |
Apr 25, 2024 | 117.07 | 117.93 | 117.07 | 117.85 | 117.85 | 2,400 |
Apr 24, 2024 | 119.26 | 119.33 | 119.02 | 119.33 | 119.33 | 1,800 |
Apr 23, 2024 | 120.19 | 120.82 | 120.14 | 120.82 | 120.82 | 2,000 |
Apr 22, 2024 | 118.00 | 119.15 | 118.00 | 118.90 | 118.90 | 2,200 |
Apr 19, 2024 | 117.26 | 117.88 | 117.01 | 117.10 | 117.10 | 2,100 |
Apr 18, 2024 | 116.29 | 116.39 | 116.21 | 116.21 | 116.21 | 1,300 |
Apr 17, 2024 | 117.86 | 118.42 | 117.45 | 117.45 | 117.45 | 1,200 |
Apr 16, 2024 | 116.99 | 117.62 | 116.99 | 117.27 | 117.27 | 9,800 |
Apr 15, 2024 | 119.26 | 119.26 | 117.29 | 117.33 | 117.33 | 8,200 |
Apr 12, 2024 | 119.32 | 119.40 | 117.71 | 118.18 | 118.18 | 5,800 |
Apr 11, 2024 | 120.41 | 121.21 | 119.82 | 120.46 | 120.46 | 48,500 |
Apr 10, 2024 | 119.45 | 119.98 | 119.07 | 119.91 | 119.91 | 15,300 |
Apr 09, 2024 | 122.40 | 122.47 | 121.17 | 121.41 | 121.41 | 4,100 |
Apr 08, 2024 | 122.16 | 122.46 | 122.03 | 122.20 | 122.20 | 3,000 |
Apr 05, 2024 | 121.34 | 121.78 | 121.33 | 121.55 | 121.55 | 2,700 |
Apr 04, 2024 | 122.78 | 122.78 | 120.52 | 120.52 | 120.52 | 26,300 |
Apr 03, 2024 | 120.92 | 122.73 | 120.92 | 122.44 | 122.44 | 24,800 |
Apr 02, 2024 | 120.27 | 121.35 | 120.27 | 121.31 | 121.31 | 10,600 |
Apr 01, 2024 | 122.68 | 122.68 | 121.75 | 121.75 | 121.75 | 126,900 |
Mar 28, 2024 | 122.45 | 122.46 | 122.17 | 122.17 | 122.17 | 1,400 |
Mar 27, 2024 | 122.54 | 122.85 | 122.48 | 122.85 | 122.85 | 3,800 |
Mar 26, 2024 | 123.28 | 123.33 | 122.77 | 123.18 | 123.18 | 6,400 |
Mar 25, 2024 | 122.87 | 123.26 | 122.87 | 122.87 | 122.87 | 2,300 |
Mar 22, 2024 | 122.77 | 122.91 | 122.73 | 122.75 | 122.75 | 1,900 |
Mar 21, 2024 | 122.20 | 122.77 | 122.11 | 122.34 | 122.34 | 3,900 |
Mar 20, 2024 | 122.13 | 123.44 | 122.13 | 123.43 | 123.43 | 2,800 |
Mar 19, 2024 | 122.07 | 122.52 | 121.97 | 122.21 | 122.21 | 2,200 |
Mar 18, 2024 | 122.04 | 122.48 | 121.67 | 122.22 | 122.22 | 5,000 |
Mar 15, 2024 | 122.32 | 122.32 | 122.08 | 122.08 | 122.08 | 2,300 |
Mar 14, 2024 | 124.39 | 124.39 | 123.13 | 123.13 | 123.13 | 2,100 |
Mar 13, 2024 | 124.00 | 124.30 | 123.81 | 124.00 | 124.00 | 215,000 |
Mar 12, 2024 | 123.05 | 124.49 | 123.05 | 124.49 | 124.49 | 1,900 |
Mar 11, 2024 | 123.42 | 123.42 | 122.91 | 123.00 | 123.00 | 6,800 |
Mar 08, 2024 | 124.53 | 124.64 | 123.41 | 123.51 | 123.51 | 18,600 |
Mar 07, 2024 | 123.62 | 124.39 | 123.62 | 124.26 | 124.26 | 4,300 |
Mar 06, 2024 | 119.96 | 120.48 | 119.88 | 120.26 | 120.26 | 1,900 |
Mar 05, 2024 | 120.33 | 120.33 | 119.06 | 119.32 | 119.32 | 34,500 |
Mar 04, 2024 | 120.75 | 121.26 | 120.70 | 121.18 | 121.18 | 1,500 |
Mar 01, 2024 | 119.69 | 120.51 | 119.69 | 120.51 | 120.51 | 6,900 |
Feb 29, 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 118.86 | 5,500 |
Feb 28, 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 118.86 | 6,400 |
Feb 27, 2024 | 118.11 | 119.15 | 118.11 | 119.01 | 119.01 | 5,800 |
Feb 26, 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 119.61 | 2,300 |
Feb 23, 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 118.41 | 17,700 |
Feb 22, 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 119.36 | 8,700 |
Feb 21, 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 118.68 | 6,100 |
Feb 20, 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 118.13 | 2,400 |
Feb 16, 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 118.40 | 8,500 |
Feb 15, 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 118.02 | 8,300 |
Feb 14, 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 117.15 | 7,600 |
Feb 13, 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 115.11 | 3,700 |
Feb 12, 2024 | 116.99 | 118.00 | 116.72 | 116.85 | 116.85 | 2,500 |
Feb 09, 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 117.40 | 4,200 |
Feb 08, 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 115.76 | 2,000 |
Feb 07, 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 116.02 | 6,100 |
Feb 06, 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 115.47 | 2,400 |
Feb 05, 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 114.85 | 4,200 |
Feb 02, 2024 | 114.71 | 114.71 | 114.32 | 114.60 | 114.60 | 1,600 |
Feb 01, 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 116.35 | 49,400 |
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 114.63 | 5,000 |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 113.89 | 2,700 |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 113.91 | 2,500 |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 113.58 | 2,700 |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 112.97 | 3,600 |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 112.02 | 3,200 |
Jan 23, 2024 | 111.62 | 112.11 | 111.37 | 112.11 | 112.11 | 24,000 |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 112.28 | 40,900 |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 112.45 | 1,500 |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 112.92 | 1,600 |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 112.31 | 7,100 |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 112.90 | 4,400 |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 115.36 | 23,900 |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 114.64 | 30,800 |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 114.36 | 2,900 |
Jan 09, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 113.80 | 3,500 |
Jan 08, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 113.69 | 4,600 |
Jan 05, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 112.56 | 3,600 |
Jan 04, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 112.81 | 4,900 |
Jan 03, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 110.69 | 8,700 |
Jan 02, 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 111.38 | 128,800 |
Dec 29, 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 112.15 | 1,600 |
Dec 28, 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 112.35 | 1,400 |
Dec 27, 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 112.70 | 5,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |