Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.00 | 126.68 | 123.73 | 125.01 | 125.01 | 991,400 |
Apr 25, 2024 | 122.30 | 124.40 | 121.81 | 124.14 | 124.14 | 1,299,600 |
Apr 24, 2024 | 124.00 | 124.69 | 122.66 | 123.83 | 123.83 | 993,900 |
Apr 23, 2024 | 122.22 | 123.89 | 121.78 | 123.40 | 123.40 | 998,400 |
Apr 22, 2024 | 121.31 | 122.44 | 120.23 | 121.41 | 121.41 | 932,900 |
Apr 19, 2024 | 121.53 | 122.60 | 119.76 | 120.12 | 120.12 | 1,126,500 |
Apr 18, 2024 | 122.11 | 123.80 | 121.18 | 121.35 | 121.35 | 1,153,700 |
Apr 17, 2024 | 123.83 | 124.58 | 122.22 | 122.36 | 122.36 | 1,089,800 |
Apr 16, 2024 | 121.67 | 124.25 | 121.62 | 123.25 | 123.25 | 1,085,800 |
Apr 15, 2024 | 124.04 | 125.03 | 121.16 | 121.42 | 121.42 | 1,038,300 |
Apr 12, 2024 | 125.43 | 126.19 | 123.04 | 123.30 | 123.30 | 1,349,200 |
Apr 11, 2024 | 125.78 | 126.98 | 125.05 | 126.61 | 126.61 | 844,400 |
Apr 10, 2024 | 124.79 | 126.76 | 124.12 | 125.21 | 125.21 | 986,000 |
Apr 09, 2024 | 126.80 | 126.80 | 124.21 | 125.90 | 125.90 | 1,414,700 |
Apr 08, 2024 | 125.84 | 127.15 | 125.21 | 126.80 | 126.80 | 1,355,500 |
Apr 05, 2024 | 124.00 | 126.13 | 123.71 | 125.94 | 125.94 | 1,369,700 |
Apr 04, 2024 | 123.60 | 125.55 | 123.25 | 123.93 | 123.93 | 1,747,800 |
Apr 03, 2024 | 122.08 | 123.92 | 121.66 | 123.91 | 123.91 | 1,277,300 |
Apr 02, 2024 | 121.59 | 122.40 | 120.00 | 122.23 | 122.23 | 1,418,100 |
Apr 01, 2024 | 118.39 | 121.22 | 118.39 | 121.11 | 121.11 | 1,060,400 |
Mar 28, 2024 | 122.23 | 122.28 | 118.64 | 118.68 | 118.68 | 1,973,500 |
Mar 27, 2024 | 122.42 | 122.83 | 120.93 | 122.08 | 122.08 | 809,200 |
Mar 26, 2024 | 120.88 | 121.68 | 120.24 | 120.94 | 120.94 | 707,400 |
Mar 25, 2024 | 121.46 | 122.65 | 120.61 | 120.93 | 120.93 | 1,014,100 |
Mar 22, 2024 | 120.47 | 121.77 | 120.40 | 121.62 | 121.62 | 1,060,000 |
Mar 21, 2024 | 119.89 | 121.57 | 119.26 | 120.36 | 120.36 | 928,900 |
Mar 20, 2024 | 119.33 | 119.54 | 118.49 | 119.15 | 119.15 | 911,500 |
Mar 19, 2024 | 119.07 | 119.39 | 118.14 | 119.19 | 119.19 | 1,186,700 |
Mar 18, 2024 | 117.33 | 119.75 | 117.33 | 119.42 | 119.42 | 1,392,900 |
Mar 15, 2024 | 116.44 | 118.15 | 115.19 | 117.19 | 117.19 | 2,206,700 |
Mar 14, 2024 | 117.94 | 118.14 | 116.32 | 117.14 | 117.14 | 905,400 |
Mar 13, 2024 | 117.57 | 118.39 | 116.28 | 117.71 | 117.71 | 1,025,700 |
Mar 12, 2024 | 115.11 | 118.30 | 115.11 | 117.54 | 117.54 | 1,692,500 |
Mar 11, 2024 | 113.10 | 114.89 | 113.01 | 114.58 | 114.58 | 1,102,200 |
Mar 08, 2024 | 113.82 | 114.78 | 112.49 | 113.47 | 113.47 | 1,442,200 |
Mar 07, 2024 | 110.92 | 114.50 | 110.59 | 113.82 | 113.82 | 2,380,700 |
Mar 06, 2024 | 110.54 | 114.66 | 109.16 | 109.57 | 109.57 | 2,412,000 |
Mar 05, 2024 | 109.57 | 110.62 | 108.38 | 108.96 | 108.96 | 2,076,600 |
Mar 04, 2024 | 113.31 | 113.50 | 108.51 | 111.26 | 111.26 | 2,092,100 |
Mar 01, 2024 | 114.11 | 115.19 | 113.18 | 113.72 | 113.72 | 1,076,500 |
Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 114.15 | 2,838,200 |
Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 113.01 | 980,600 |
Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 113.37 | 786,200 |
Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 114.06 | 1,028,800 |
Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 114.91 | 1,566,100 |
Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 113.00 | 2,048,200 |
Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 109.65 | 1,246,500 |
Feb 20, 2024 | 110.08 | 110.79 | 108.39 | 108.90 | 108.90 | 1,591,000 |
Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 109.98 | 1,016,500 |
Feb 15, 2024 | 112.09 | 112.32 | 109.93 | 111.35 | 111.35 | 2,958,600 |
Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 111.57 | 3,124,200 |
Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 113.03 | 2,915,100 |
Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 112.31 | 1,980,000 |
Feb 09, 2024 | 113.25 | 113.70 | 112.01 | 112.92 | 112.92 | 1,405,100 |
Feb 08, 2024 | 112.56 | 112.96 | 111.32 | 112.59 | 112.59 | 1,104,300 |
Feb 07, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 112.38 | 1,471,500 |
Feb 06, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 109.50 | 1,480,200 |
Feb 05, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 109.50 | 2,313,100 |
Feb 02, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 107.67 | 822,400 |
Feb 01, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 108.44 | 1,334,400 |
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 106.66 | 1,582,800 |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 109.00 | 1,530,700 |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 108.05 | 1,206,700 |
Jan 26, 2024 | 107.47 | 107.99 | 106.99 | 107.75 | 107.75 | 887,100 |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 107.45 | 1,052,400 |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 108.35 | 1,579,900 |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 107.70 | 2,139,600 |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 108.23 | 1,332,600 |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 108.04 | 1,505,500 |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 107.29 | 1,763,100 |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 106.99 | 2,515,800 |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 104.90 | 1,879,700 |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 104.70 | 1,824,500 |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 104.54 | 1,845,700 |
Jan 10, 2024 | 104.10 | 104.96 | 103.51 | 104.70 | 104.70 | 1,488,200 |
Jan 09, 2024 | 103.38 | 103.90 | 102.60 | 103.53 | 103.53 | 1,298,400 |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 101.94 | 1,200,200 |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 100.22 | 1,128,400 |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 100.94 | 1,044,300 |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 102.49 | 1,311,700 |
Jan 02, 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 103.00 | 1,475,500 |
Dec 29, 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 106.16 | 768,700 |
Dec 28, 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 106.36 | 565,200 |
Dec 27, 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 106.59 | 602,300 |
Dec 26, 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 106.52 | 734,400 |
Dec 22, 2023 | 107.15 | 107.37 | 105.77 | 105.91 | 105.91 | 792,400 |
Dec 21, 2023 | 107.24 | 107.24 | 106.04 | 106.90 | 106.90 | 717,500 |
Dec 20, 2023 | 107.39 | 107.82 | 106.02 | 106.59 | 106.59 | 1,023,000 |
Dec 19, 2023 | 106.90 | 107.78 | 106.12 | 107.41 | 107.41 | 1,326,400 |
Dec 18, 2023 | 105.00 | 106.86 | 105.00 | 106.60 | 106.60 | 1,347,000 |
Dec 15, 2023 | 104.18 | 105.18 | 103.80 | 105.08 | 105.08 | 3,513,300 |
Dec 14, 2023 | 107.53 | 107.61 | 104.07 | 104.93 | 104.93 | 2,369,600 |
Dec 13, 2023 | 105.86 | 107.45 | 105.71 | 106.70 | 106.70 | 1,965,200 |
Dec 12, 2023 | 105.33 | 106.57 | 105.18 | 106.10 | 106.10 | 1,895,500 |
Dec 11, 2023 | 104.36 | 105.54 | 104.09 | 105.33 | 105.33 | 1,897,800 |
Dec 08, 2023 | 103.44 | 105.06 | 103.27 | 104.31 | 104.31 | 1,657,200 |
Dec 07, 2023 | 103.07 | 104.50 | 103.07 | 103.87 | 103.87 | 1,308,200 |
Dec 06, 2023 | 104.27 | 105.47 | 102.63 | 102.82 | 102.82 | 2,126,900 |
Dec 05, 2023 | 101.88 | 103.70 | 101.36 | 103.66 | 103.66 | 2,208,900 |
Dec 04, 2023 | 101.33 | 103.44 | 101.33 | 103.20 | 103.20 | 1,949,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |