Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 107.11 | 107.68 | 103.90 | 106.09 | 106.09 | 586,168 |
May 01, 2024 | 103.25 | 108.07 | 102.64 | 105.75 | 105.75 | 1,113,900 |
Apr 30, 2024 | 103.25 | 104.89 | 102.20 | 102.22 | 102.22 | 1,167,000 |
Apr 29, 2024 | 108.35 | 108.41 | 103.62 | 103.92 | 103.92 | 1,182,500 |
Apr 26, 2024 | 105.00 | 108.72 | 105.00 | 107.43 | 107.43 | 1,067,000 |
Apr 25, 2024 | 101.79 | 104.83 | 100.72 | 104.79 | 104.79 | 945,000 |
Apr 24, 2024 | 103.74 | 104.97 | 102.34 | 103.71 | 103.71 | 1,580,900 |
Apr 23, 2024 | 98.29 | 103.23 | 98.29 | 102.54 | 102.54 | 1,894,800 |
Apr 22, 2024 | 97.01 | 98.43 | 94.61 | 98.36 | 98.36 | 1,135,600 |
Apr 19, 2024 | 94.97 | 97.90 | 94.92 | 96.19 | 96.19 | 1,566,700 |
Apr 18, 2024 | 95.00 | 96.00 | 93.33 | 95.31 | 95.31 | 666,700 |
Apr 17, 2024 | 95.67 | 95.84 | 94.25 | 94.61 | 94.61 | 839,700 |
Apr 16, 2024 | 94.80 | 95.73 | 94.14 | 95.18 | 95.18 | 1,195,700 |
Apr 15, 2024 | 96.66 | 97.19 | 94.79 | 94.85 | 94.85 | 1,253,400 |
Apr 12, 2024 | 99.41 | 100.57 | 97.02 | 97.24 | 97.24 | 1,293,300 |
Apr 11, 2024 | 98.96 | 99.87 | 98.29 | 99.85 | 99.85 | 919,300 |
Apr 10, 2024 | 97.00 | 98.61 | 96.40 | 98.23 | 98.23 | 492,500 |
Apr 09, 2024 | 98.63 | 99.13 | 97.43 | 98.71 | 98.71 | 979,300 |
Apr 08, 2024 | 97.92 | 98.58 | 96.58 | 98.31 | 98.31 | 586,400 |
Apr 05, 2024 | 97.77 | 98.72 | 96.80 | 97.44 | 97.44 | 1,007,200 |
Apr 04, 2024 | 99.16 | 100.36 | 97.45 | 97.63 | 97.63 | 860,100 |
Apr 03, 2024 | 97.46 | 98.32 | 96.57 | 97.61 | 97.61 | 1,063,500 |
Apr 02, 2024 | 98.10 | 98.48 | 96.01 | 97.98 | 97.98 | 886,200 |
Apr 01, 2024 | 100.09 | 101.61 | 99.80 | 100.56 | 100.56 | 994,300 |
Mar 28, 2024 | 99.99 | 102.41 | 99.61 | 100.24 | 100.24 | 1,183,800 |
Mar 27, 2024 | 98.90 | 100.82 | 97.90 | 100.13 | 100.13 | 1,486,700 |
Mar 26, 2024 | 102.00 | 102.04 | 100.39 | 100.45 | 100.45 | 608,700 |
Mar 25, 2024 | 100.98 | 102.25 | 100.66 | 101.05 | 101.05 | 849,500 |
Mar 22, 2024 | 101.10 | 102.81 | 99.97 | 102.38 | 102.38 | 944,200 |
Mar 21, 2024 | 104.28 | 105.24 | 100.18 | 100.93 | 100.93 | 1,644,000 |
Mar 20, 2024 | 102.79 | 103.72 | 100.67 | 103.48 | 103.48 | 1,308,500 |
Mar 19, 2024 | 100.37 | 101.97 | 99.03 | 101.84 | 101.84 | 1,645,100 |
Mar 18, 2024 | 100.00 | 102.90 | 99.09 | 101.60 | 101.60 | 1,397,700 |
Mar 15, 2024 | 103.06 | 103.08 | 100.28 | 101.08 | 101.08 | 1,589,000 |
Mar 14, 2024 | 104.49 | 105.99 | 102.82 | 103.06 | 103.06 | 867,100 |
Mar 13, 2024 | 105.26 | 107.14 | 104.93 | 106.23 | 106.23 | 947,800 |
Mar 12, 2024 | 104.42 | 107.18 | 103.50 | 105.91 | 105.91 | 1,157,700 |
Mar 11, 2024 | 105.10 | 105.25 | 101.77 | 103.86 | 103.86 | 1,819,400 |
Mar 08, 2024 | 107.31 | 109.72 | 105.06 | 105.73 | 105.73 | 1,103,900 |
Mar 07, 2024 | 108.84 | 108.92 | 104.11 | 106.80 | 106.80 | 2,728,700 |
Mar 06, 2024 | 110.25 | 111.38 | 107.24 | 108.35 | 108.35 | 1,612,500 |
Mar 05, 2024 | 106.84 | 109.39 | 105.27 | 108.40 | 108.40 | 2,217,500 |
Mar 04, 2024 | 116.69 | 117.90 | 107.63 | 108.40 | 108.40 | 3,118,800 |
Mar 01, 2024 | 115.96 | 119.97 | 112.40 | 117.01 | 117.01 | 6,810,100 |
Feb 29, 2024 | 129.00 | 136.06 | 129.00 | 133.81 | 133.81 | 3,402,200 |
Feb 28, 2024 | 129.96 | 131.98 | 128.75 | 129.71 | 129.71 | 949,000 |
Feb 27, 2024 | 132.05 | 133.25 | 130.46 | 131.21 | 131.21 | 1,118,500 |
Feb 26, 2024 | 130.81 | 132.90 | 128.22 | 130.70 | 130.70 | 1,061,500 |
Feb 23, 2024 | 128.92 | 131.48 | 127.73 | 129.62 | 129.62 | 1,032,700 |
Feb 22, 2024 | 126.82 | 127.97 | 124.34 | 127.56 | 127.56 | 1,084,300 |
Feb 21, 2024 | 121.55 | 122.67 | 117.60 | 121.28 | 121.28 | 1,175,800 |
Feb 20, 2024 | 129.48 | 130.69 | 123.54 | 125.38 | 125.38 | 1,402,800 |
Feb 16, 2024 | 131.92 | 133.19 | 129.01 | 130.27 | 130.27 | 828,300 |
Feb 15, 2024 | 132.85 | 133.59 | 130.00 | 132.52 | 132.52 | 1,362,300 |
Feb 14, 2024 | 124.55 | 126.81 | 120.71 | 126.60 | 126.60 | 1,535,000 |
Feb 13, 2024 | 121.05 | 125.87 | 117.00 | 122.55 | 122.55 | 1,715,300 |
Feb 12, 2024 | 129.75 | 130.00 | 126.42 | 127.68 | 127.68 | 1,245,600 |
Feb 09, 2024 | 129.00 | 131.71 | 128.00 | 130.39 | 130.39 | 1,147,100 |
Feb 08, 2024 | 125.39 | 128.48 | 124.29 | 126.54 | 126.54 | 1,102,700 |
Feb 07, 2024 | 123.27 | 126.54 | 122.24 | 125.50 | 125.50 | 914,700 |
Feb 06, 2024 | 123.46 | 123.98 | 119.11 | 122.23 | 122.23 | 774,600 |
Feb 05, 2024 | 124.13 | 126.97 | 120.31 | 122.26 | 122.26 | 860,900 |
Feb 02, 2024 | 120.52 | 125.23 | 120.25 | 124.60 | 124.60 | 1,789,300 |
Feb 01, 2024 | 117.00 | 119.27 | 116.36 | 118.66 | 118.66 | 1,008,700 |
Jan 31, 2024 | 120.03 | 120.82 | 116.81 | 117.06 | 117.06 | 944,800 |
Jan 30, 2024 | 122.69 | 123.00 | 119.90 | 121.55 | 121.55 | 882,000 |
Jan 29, 2024 | 118.30 | 123.20 | 118.00 | 123.18 | 123.18 | 960,400 |
Jan 26, 2024 | 117.64 | 119.17 | 115.76 | 117.64 | 117.64 | 1,149,500 |
Jan 25, 2024 | 119.99 | 120.69 | 117.04 | 118.12 | 118.12 | 1,368,300 |
Jan 24, 2024 | 123.25 | 125.83 | 118.88 | 119.42 | 119.42 | 1,277,200 |
Jan 23, 2024 | 122.99 | 123.32 | 120.51 | 122.23 | 122.23 | 1,213,300 |
Jan 22, 2024 | 122.74 | 124.75 | 120.75 | 123.22 | 123.22 | 1,892,700 |
Jan 19, 2024 | 118.90 | 121.63 | 118.06 | 120.33 | 120.33 | 2,313,700 |
Jan 18, 2024 | 118.00 | 120.91 | 115.30 | 118.25 | 118.25 | 2,670,000 |
Jan 17, 2024 | 115.66 | 116.61 | 111.39 | 116.16 | 116.16 | 2,252,700 |
Jan 16, 2024 | 111.70 | 116.85 | 110.61 | 116.58 | 116.58 | 2,241,800 |
Jan 12, 2024 | 109.41 | 114.07 | 109.31 | 111.94 | 111.94 | 1,016,400 |
Jan 11, 2024 | 109.78 | 114.53 | 108.90 | 112.29 | 112.29 | 2,105,400 |
Jan 10, 2024 | 109.07 | 109.07 | 106.33 | 108.04 | 108.04 | 861,000 |
Jan 09, 2024 | 108.06 | 109.80 | 107.76 | 108.61 | 108.61 | 679,700 |
Jan 08, 2024 | 105.11 | 109.05 | 104.37 | 108.69 | 108.69 | 1,186,400 |
Jan 05, 2024 | 103.40 | 105.21 | 103.15 | 104.10 | 104.10 | 822,900 |
Jan 04, 2024 | 104.45 | 105.55 | 102.93 | 103.34 | 103.34 | 866,100 |
Jan 03, 2024 | 104.61 | 106.60 | 102.81 | 105.65 | 105.65 | 1,160,900 |
Jan 02, 2024 | 111.83 | 111.83 | 106.04 | 106.54 | 106.54 | 1,678,600 |
Dec 29, 2023 | 113.10 | 113.94 | 111.82 | 112.70 | 112.70 | 764,600 |
Dec 28, 2023 | 113.44 | 115.14 | 112.65 | 113.97 | 113.97 | 789,700 |
Dec 27, 2023 | 115.00 | 117.39 | 112.97 | 113.36 | 113.36 | 941,700 |
Dec 26, 2023 | 113.00 | 114.67 | 112.23 | 114.58 | 114.58 | 1,047,800 |
Dec 22, 2023 | 114.00 | 115.32 | 111.32 | 112.85 | 112.85 | 974,800 |
Dec 21, 2023 | 110.58 | 113.52 | 109.30 | 113.35 | 113.35 | 1,403,500 |
Dec 20, 2023 | 111.67 | 113.14 | 109.48 | 110.17 | 110.17 | 1,051,200 |
Dec 19, 2023 | 114.66 | 115.00 | 112.17 | 113.05 | 113.05 | 749,700 |
Dec 18, 2023 | 111.66 | 114.74 | 111.30 | 114.01 | 114.01 | 948,500 |
Dec 15, 2023 | 114.80 | 115.52 | 111.25 | 112.73 | 112.73 | 1,892,600 |
Dec 14, 2023 | 117.00 | 117.52 | 112.25 | 113.82 | 113.82 | 1,790,000 |
Dec 13, 2023 | 115.86 | 117.69 | 114.44 | 116.52 | 116.52 | 912,100 |
Dec 12, 2023 | 116.00 | 117.93 | 115.18 | 116.35 | 116.35 | 1,016,500 |
Dec 11, 2023 | 115.00 | 117.33 | 113.96 | 117.23 | 117.23 | 1,536,900 |
Dec 08, 2023 | 112.74 | 118.24 | 112.49 | 115.81 | 115.81 | 2,501,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |