Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 120.02 | 121.69 | 119.80 | 121.49 | 121.49 | 995,000 |
May 09, 2024 | 115.76 | 120.06 | 115.42 | 120.01 | 120.01 | 820,600 |
May 08, 2024 | 115.36 | 116.03 | 113.83 | 115.35 | 115.35 | 800,800 |
May 07, 2024 | 117.99 | 119.77 | 116.86 | 116.91 | 116.91 | 1,357,100 |
May 06, 2024 | 113.89 | 118.13 | 113.74 | 116.97 | 116.97 | 1,401,900 |
May 03, 2024 | 109.87 | 118.00 | 109.00 | 113.04 | 113.04 | 2,307,100 |
May 02, 2024 | 112.29 | 113.07 | 108.92 | 112.76 | 112.76 | 2,182,500 |
May 01, 2024 | 110.10 | 111.89 | 106.70 | 109.29 | 109.29 | 1,567,100 |
Apr 30, 2024 | 109.29 | 110.85 | 108.68 | 110.33 | 110.33 | 982,900 |
Apr 29, 2024 | 111.47 | 112.67 | 110.43 | 111.26 | 111.26 | 1,181,200 |
Apr 26, 2024 | 108.64 | 111.69 | 108.13 | 110.93 | 110.93 | 1,060,200 |
Apr 25, 2024 | 106.53 | 108.25 | 105.13 | 108.06 | 108.06 | 1,158,900 |
Apr 24, 2024 | 109.62 | 111.50 | 108.30 | 109.66 | 109.66 | 1,146,900 |
Apr 23, 2024 | 108.72 | 111.44 | 108.49 | 109.97 | 109.97 | 1,217,700 |
Apr 22, 2024 | 109.25 | 109.27 | 106.56 | 108.51 | 108.51 | 1,011,200 |
Apr 19, 2024 | 109.05 | 110.55 | 106.88 | 108.10 | 108.10 | 979,200 |
Apr 18, 2024 | 109.42 | 112.16 | 108.96 | 109.58 | 109.58 | 1,290,500 |
Apr 17, 2024 | 109.00 | 110.29 | 107.95 | 108.43 | 108.43 | 1,191,100 |
Apr 16, 2024 | 109.28 | 110.23 | 107.80 | 108.14 | 108.14 | 1,504,900 |
Apr 15, 2024 | 113.82 | 114.35 | 109.72 | 110.31 | 110.31 | 1,257,100 |
Apr 12, 2024 | 113.08 | 114.02 | 112.04 | 112.43 | 112.43 | 1,197,900 |
Apr 11, 2024 | 114.98 | 115.39 | 113.08 | 114.69 | 114.69 | 1,188,300 |
Apr 10, 2024 | 113.55 | 116.81 | 112.48 | 114.08 | 114.08 | 1,861,200 |
Apr 09, 2024 | 122.80 | 123.23 | 121.25 | 122.75 | 122.75 | 724,300 |
Apr 08, 2024 | 119.44 | 121.63 | 119.00 | 121.61 | 121.61 | 1,046,000 |
Apr 05, 2024 | 118.77 | 120.16 | 118.15 | 119.19 | 119.19 | 1,068,900 |
Apr 04, 2024 | 122.72 | 123.00 | 118.77 | 119.40 | 119.40 | 1,001,800 |
Apr 03, 2024 | 120.64 | 123.57 | 120.64 | 121.06 | 121.06 | 883,400 |
Apr 02, 2024 | 123.87 | 123.87 | 121.04 | 121.39 | 121.39 | 1,329,100 |
Apr 01, 2024 | 129.02 | 129.79 | 126.43 | 126.69 | 126.69 | 863,800 |
Mar 28, 2024 | 129.99 | 130.57 | 128.29 | 129.62 | 129.62 | 754,400 |
Mar 27, 2024 | 130.50 | 131.76 | 128.17 | 129.65 | 129.65 | 1,091,900 |
Mar 26, 2024 | 127.91 | 128.97 | 127.46 | 127.86 | 127.86 | 1,100,600 |
Mar 25, 2024 | 130.53 | 131.85 | 127.35 | 127.39 | 127.39 | 1,109,000 |
Mar 22, 2024 | 133.74 | 134.36 | 129.66 | 130.20 | 130.20 | 1,210,300 |
Mar 21, 2024 | 123.99 | 135.67 | 123.99 | 133.75 | 133.75 | 2,434,100 |
Mar 20, 2024 | 120.52 | 123.50 | 120.24 | 123.33 | 123.33 | 848,300 |
Mar 19, 2024 | 118.78 | 120.45 | 118.56 | 119.79 | 119.79 | 1,028,700 |
Mar 18, 2024 | 121.23 | 121.32 | 117.79 | 118.68 | 118.68 | 996,600 |
Mar 15, 2024 | 120.36 | 122.50 | 120.12 | 120.69 | 120.69 | 1,739,500 |
Mar 14, 2024 | 125.19 | 126.06 | 119.90 | 121.37 | 121.37 | 1,114,000 |
Mar 13, 2024 | 122.75 | 126.89 | 122.75 | 125.61 | 125.61 | 1,351,400 |
Mar 12, 2024 | 121.40 | 123.52 | 120.10 | 121.80 | 121.80 | 812,800 |
Mar 11, 2024 | 122.44 | 123.21 | 119.19 | 120.84 | 120.84 | 2,010,800 |
Mar 08, 2024 | 127.33 | 128.47 | 124.16 | 124.26 | 124.26 | 1,540,600 |
Mar 07, 2024 | 126.32 | 129.37 | 125.97 | 126.66 | 126.66 | 1,405,600 |
Mar 06, 2024 | 122.30 | 125.75 | 121.51 | 125.47 | 125.47 | 1,510,300 |
Mar 05, 2024 | 121.76 | 123.45 | 120.46 | 120.78 | 120.78 | 1,702,000 |
Mar 04, 2024 | 121.43 | 124.69 | 120.72 | 123.86 | 123.86 | 1,758,400 |
Mar 01, 2024 | 121.00 | 122.89 | 119.87 | 121.37 | 121.37 | 1,998,600 |
Feb 29, 2024 | 123.52 | 124.11 | 120.51 | 121.12 | 121.12 | 2,126,800 |
Feb 28, 2024 | 119.86 | 123.66 | 119.67 | 123.26 | 123.26 | 1,700,000 |
Feb 27, 2024 | 117.63 | 120.69 | 116.93 | 120.55 | 120.55 | 2,138,300 |
Feb 26, 2024 | 114.15 | 117.89 | 113.67 | 115.97 | 115.97 | 1,835,700 |
Feb 23, 2024 | 117.00 | 117.89 | 113.10 | 117.11 | 117.11 | 2,813,900 |
Feb 22, 2024 | 114.64 | 114.64 | 110.42 | 113.53 | 113.53 | 2,277,000 |
Feb 21, 2024 | 109.18 | 109.76 | 107.40 | 109.29 | 109.29 | 1,792,800 |
Feb 20, 2024 | 108.85 | 110.09 | 107.53 | 109.73 | 109.73 | 2,189,400 |
Feb 16, 2024 | 109.79 | 112.04 | 109.07 | 110.94 | 110.94 | 1,118,400 |
Feb 15, 2024 | 110.32 | 110.83 | 109.11 | 110.09 | 110.09 | 1,119,100 |
Feb 14, 2024 | 107.66 | 109.89 | 106.79 | 109.25 | 109.25 | 2,045,200 |
Feb 13, 2024 | 105.17 | 108.00 | 102.70 | 106.10 | 106.10 | 2,627,500 |
Feb 12, 2024 | 109.00 | 112.57 | 108.63 | 111.82 | 111.82 | 1,896,900 |
Feb 09, 2024 | 107.37 | 109.21 | 106.82 | 108.66 | 108.66 | 755,200 |
Feb 08, 2024 | 104.80 | 107.04 | 104.80 | 106.46 | 106.46 | 900,500 |
Feb 07, 2024 | 104.60 | 105.78 | 103.79 | 104.95 | 104.95 | 1,107,800 |
Feb 06, 2024 | 102.75 | 104.26 | 102.41 | 103.62 | 103.62 | 1,186,500 |
Feb 05, 2024 | 102.93 | 103.43 | 100.07 | 103.26 | 103.26 | 1,225,300 |
Feb 02, 2024 | 101.55 | 105.48 | 100.22 | 104.66 | 104.66 | 1,522,900 |
Feb 01, 2024 | 100.43 | 104.54 | 100.22 | 104.48 | 104.48 | 1,967,500 |
Jan 31, 2024 | 102.51 | 105.21 | 100.44 | 100.56 | 100.56 | 1,756,800 |
Jan 30, 2024 | 103.98 | 104.57 | 101.65 | 102.17 | 102.17 | 2,277,800 |
Jan 29, 2024 | 107.80 | 108.00 | 102.46 | 104.49 | 104.49 | 2,184,400 |
Jan 26, 2024 | 108.49 | 109.47 | 107.84 | 108.37 | 108.37 | 702,100 |
Jan 25, 2024 | 108.15 | 108.57 | 106.46 | 107.87 | 107.87 | 938,300 |
Jan 24, 2024 | 109.26 | 109.44 | 106.93 | 106.95 | 106.95 | 914,600 |
Jan 23, 2024 | 110.25 | 111.01 | 107.53 | 108.07 | 108.07 | 1,444,400 |
Jan 22, 2024 | 107.86 | 110.09 | 107.45 | 109.88 | 109.88 | 1,718,500 |
Jan 19, 2024 | 105.69 | 107.42 | 104.56 | 107.36 | 107.36 | 878,600 |
Jan 18, 2024 | 103.75 | 105.46 | 103.48 | 105.35 | 105.35 | 988,200 |
Jan 17, 2024 | 102.54 | 103.34 | 101.06 | 103.04 | 103.04 | 1,198,200 |
Jan 16, 2024 | 104.21 | 104.41 | 102.36 | 103.78 | 103.78 | 1,100,500 |
Jan 12, 2024 | 105.78 | 106.50 | 104.35 | 105.69 | 105.69 | 859,500 |
Jan 11, 2024 | 105.47 | 106.15 | 103.92 | 105.38 | 105.38 | 1,197,500 |
Jan 10, 2024 | 106.15 | 106.54 | 104.39 | 105.85 | 105.85 | 1,983,900 |
Jan 09, 2024 | 105.06 | 106.46 | 104.55 | 105.00 | 105.00 | 1,184,300 |
Jan 08, 2024 | 105.13 | 106.97 | 104.07 | 106.78 | 106.78 | 945,400 |
Jan 05, 2024 | 102.88 | 106.18 | 102.88 | 104.53 | 104.53 | 892,200 |
Jan 04, 2024 | 101.98 | 105.97 | 101.85 | 104.00 | 104.00 | 1,507,600 |
Jan 03, 2024 | 108.05 | 108.55 | 102.80 | 102.92 | 102.92 | 1,312,900 |
Jan 02, 2024 | 110.38 | 111.89 | 108.96 | 110.12 | 110.12 | 1,403,000 |
Dec 29, 2023 | 112.67 | 113.79 | 111.30 | 111.56 | 111.56 | 1,188,100 |
Dec 28, 2023 | 115.33 | 115.33 | 113.32 | 113.89 | 113.89 | 1,017,700 |
Dec 27, 2023 | 116.29 | 116.29 | 114.49 | 115.27 | 115.27 | 1,389,900 |
Dec 26, 2023 | 114.00 | 116.70 | 113.57 | 115.92 | 115.92 | 1,056,700 |
Dec 22, 2023 | 114.17 | 114.30 | 112.75 | 113.71 | 113.71 | 666,400 |
Dec 21, 2023 | 113.09 | 115.15 | 112.57 | 114.02 | 114.02 | 1,251,200 |
Dec 20, 2023 | 111.26 | 114.12 | 110.86 | 111.12 | 111.12 | 2,822,800 |
Dec 19, 2023 | 111.63 | 113.15 | 111.14 | 112.37 | 112.37 | 1,064,200 |
Dec 18, 2023 | 112.22 | 112.22 | 110.18 | 110.53 | 110.53 | 820,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |