Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 0.00 | 0.00 | 132.80 | 132.80 | 290,299 |
May 01, 2024 | 130.20 | 133.40 | 129.60 | 132.00 | 132.00 | 328,889 |
Apr 30, 2024 | 133.00 | 134.00 | 131.34 | 131.80 | 131.80 | 821,929 |
Apr 29, 2024 | 136.60 | 136.60 | 132.77 | 133.00 | 133.00 | 687,828 |
Apr 26, 2024 | 132.00 | 137.40 | 129.20 | 132.80 | 132.80 | 2,882,771 |
Apr 25, 2024 | 130.00 | 130.80 | 128.60 | 128.60 | 128.60 | 2,922,818 |
Apr 24, 2024 | 128.60 | 133.00 | 128.60 | 129.80 | 129.80 | 1,167,013 |
Apr 23, 2024 | 133.00 | 133.00 | 130.80 | 131.00 | 131.00 | 645,850 |
Apr 22, 2024 | 127.00 | 131.40 | 127.00 | 130.20 | 130.20 | 482,603 |
Apr 19, 2024 | 128.00 | 131.45 | 127.80 | 128.00 | 128.00 | 669,587 |
Apr 18, 2024 | 127.20 | 131.20 | 127.20 | 129.80 | 129.80 | 437,778 |
Apr 17, 2024 | 129.40 | 130.67 | 128.00 | 129.20 | 129.20 | 843,239 |
Apr 16, 2024 | 132.60 | 133.80 | 127.60 | 130.20 | 130.20 | 3,028,870 |
Apr 15, 2024 | 132.00 | 134.80 | 129.40 | 134.40 | 134.40 | 1,238,226 |
Apr 12, 2024 | 134.00 | 135.80 | 132.00 | 132.00 | 132.00 | 5,093,255 |
Apr 11, 2024 | 136.00 | 136.00 | 133.00 | 134.80 | 134.80 | 1,156,493 |
Apr 10, 2024 | 132.00 | 134.80 | 132.00 | 134.40 | 134.40 | 2,090,867 |
Apr 09, 2024 | 132.20 | 134.00 | 131.80 | 132.60 | 132.60 | 3,205,874 |
Apr 08, 2024 | 134.00 | 135.07 | 131.60 | 132.60 | 132.60 | 1,546,078 |
Apr 05, 2024 | 128.00 | 134.00 | 127.80 | 134.00 | 134.00 | 5,829,552 |
Apr 04, 2024 | 130.00 | 131.20 | 129.80 | 130.20 | 130.20 | 4,108,660 |
Apr 03, 2024 | 125.20 | 129.60 | 123.00 | 127.20 | 127.20 | 4,801,446 |
Apr 02, 2024 | 118.40 | 126.60 | 118.40 | 126.00 | 126.00 | 15,998,166 |
Mar 28, 2024 | 116.00 | 120.40 | 115.30 | 119.30 | 119.30 | 1,774,392 |
Mar 27, 2024 | 116.90 | 121.50 | 116.90 | 117.40 | 117.40 | 4,353,136 |
Mar 26, 2024 | 115.40 | 119.00 | 113.00 | 118.00 | 118.00 | 8,088,549 |
Mar 25, 2024 | 112.60 | 114.42 | 111.35 | 112.90 | 112.90 | 1,689,525 |
Mar 22, 2024 | 115.00 | 115.90 | 113.00 | 113.50 | 113.50 | 600,792 |
Mar 21, 2024 | 115.00 | 115.00 | 112.20 | 113.80 | 113.80 | 586,463 |
Mar 20, 2024 | 112.00 | 113.50 | 111.80 | 112.20 | 112.20 | 909,187 |
Mar 19, 2024 | 111.00 | 112.50 | 109.75 | 112.00 | 112.00 | 1,562,155 |
Mar 18, 2024 | 111.00 | 113.00 | 109.78 | 111.40 | 111.40 | 2,453,052 |
Mar 15, 2024 | 109.00 | 110.70 | 106.70 | 110.60 | 110.60 | 4,525,910 |
Mar 14, 2024 | 108.30 | 108.90 | 106.13 | 106.90 | 106.90 | 453,672 |
Mar 13, 2024 | 107.00 | 109.50 | 106.30 | 107.60 | 107.60 | 437,984 |
Mar 12, 2024 | 104.00 | 108.50 | 104.00 | 108.20 | 108.20 | 533,666 |
Mar 11, 2024 | 105.10 | 107.80 | 104.40 | 106.60 | 106.60 | 760,897 |
Mar 08, 2024 | 103.60 | 106.69 | 103.57 | 106.10 | 106.10 | 3,308,570 |
Mar 07, 2024 | 101.30 | 105.20 | 101.30 | 105.00 | 105.00 | 490,475 |
Mar 06, 2024 | 102.30 | 103.90 | 102.10 | 102.90 | 102.90 | 1,713,302 |
Mar 05, 2024 | 101.40 | 103.80 | 101.30 | 102.80 | 102.80 | 343,915 |
Mar 04, 2024 | 102.00 | 103.20 | 102.00 | 102.80 | 102.80 | 513,751 |
Mar 01, 2024 | 102.50 | 102.90 | 101.27 | 102.40 | 102.40 | 404,102 |
Feb 29, 2024 | 102.90 | 103.00 | 101.00 | 102.20 | 102.20 | 810,785 |
Feb 28, 2024 | 104.00 | 104.00 | 101.20 | 101.90 | 101.90 | 330,548 |
Feb 27, 2024 | 101.70 | 103.69 | 101.10 | 102.90 | 102.90 | 402,058 |
Feb 26, 2024 | 102.00 | 103.00 | 100.80 | 102.50 | 102.50 | 1,396,334 |
Feb 23, 2024 | 104.00 | 104.00 | 98.65 | 101.50 | 101.50 | 1,612,496 |
Feb 22, 2024 | 103.00 | 105.00 | 102.20 | 102.20 | 102.20 | 449,888 |
Feb 21, 2024 | 106.00 | 106.00 | 103.18 | 104.60 | 104.60 | 794,192 |
Feb 20, 2024 | 103.60 | 104.80 | 102.70 | 104.30 | 104.30 | 4,194,331 |
Feb 19, 2024 | 101.20 | 105.00 | 101.20 | 104.50 | 104.50 | 1,523,067 |
Feb 16, 2024 | 103.90 | 103.90 | 101.50 | 102.50 | 102.50 | 1,367,809 |
Feb 15, 2024 | 103.70 | 103.80 | 100.40 | 102.50 | 102.50 | 571,029 |
Feb 14, 2024 | 101.40 | 102.80 | 98.50 | 102.40 | 102.40 | 640,115 |
Feb 13, 2024 | 100.10 | 102.27 | 99.05 | 100.60 | 100.60 | 1,109,394 |
Feb 12, 2024 | 99.00 | 102.80 | 99.00 | 102.70 | 102.70 | 1,497,937 |
Feb 09, 2024 | 101.70 | 101.90 | 99.00 | 99.80 | 99.80 | 1,182,986 |
Feb 08, 2024 | 99.50 | 102.40 | 99.00 | 99.75 | 99.75 | 802,988 |
Feb 07, 2024 | 99.45 | 102.10 | 97.75 | 100.10 | 100.10 | 889,516 |
Feb 06, 2024 | 96.00 | 99.90 | 96.00 | 99.05 | 99.05 | 2,346,728 |
Feb 05, 2024 | 102.10 | 102.40 | 97.85 | 97.85 | 97.85 | 648,490 |
Feb 02, 2024 | 102.50 | 102.50 | 99.00 | 99.05 | 99.05 | 734,003 |
Feb 01, 2024 | 102.00 | 103.70 | 101.30 | 101.30 | 101.30 | 1,115,549 |
Jan 31, 2024 | 104.70 | 105.90 | 102.00 | 102.40 | 102.40 | 908,400 |
Jan 30, 2024 | 104.70 | 105.70 | 102.38 | 103.50 | 103.50 | 967,648 |
Jan 29, 2024 | 103.80 | 103.80 | 100.40 | 103.20 | 103.20 | 869,978 |
Jan 26, 2024 | 102.70 | 104.80 | 102.60 | 102.60 | 102.60 | 3,080,381 |
Jan 25, 2024 | 104.00 | 104.90 | 101.40 | 102.70 | 102.70 | 2,856,767 |
Jan 24, 2024 | 99.95 | 103.23 | 99.50 | 102.90 | 102.90 | 858,728 |
Jan 23, 2024 | 100.00 | 102.60 | 98.40 | 98.40 | 98.40 | 5,465,569 |
Jan 22, 2024 | 98.80 | 101.60 | 98.80 | 100.90 | 100.90 | 1,314,626 |
Jan 19, 2024 | 97.60 | 99.55 | 96.70 | 98.75 | 98.75 | 2,795,936 |
Jan 18, 2024 | 96.15 | 98.05 | 95.60 | 97.50 | 97.50 | 1,345,519 |
Jan 17, 2024 | 96.00 | 98.50 | 94.18 | 96.10 | 96.10 | 3,821,825 |
Jan 16, 2024 | 96.50 | 97.60 | 95.70 | 96.40 | 96.40 | 4,801,767 |
Jan 15, 2024 | 97.40 | 98.25 | 94.80 | 96.95 | 96.95 | 536,707 |
Jan 12, 2024 | 99.00 | 99.00 | 95.71 | 96.65 | 96.65 | 4,293,083 |
Jan 11, 2024 | 99.10 | 99.30 | 95.60 | 96.00 | 96.00 | 3,350,336 |
Jan 10, 2024 | 96.90 | 97.95 | 95.05 | 97.60 | 97.60 | 1,000,007 |
Jan 09, 2024 | 95.15 | 98.90 | 97.90 | 97.90 | 97.90 | 474,816 |
Jan 08, 2024 | 97.00 | 98.10 | 95.50 | 97.25 | 97.25 | 503,068 |
Jan 05, 2024 | 95.50 | 99.05 | 95.50 | 98.10 | 98.10 | 1,146,887 |
Jan 04, 2024 | 97.00 | 97.16 | 95.25 | 97.10 | 97.10 | 1,369,114 |
Jan 03, 2024 | 94.20 | 96.70 | 94.20 | 95.60 | 95.60 | 2,077,998 |
Jan 02, 2024 | 95.80 | 96.95 | 94.05 | 95.00 | 95.00 | 1,354,297 |
Dec 29, 2023 | 99.00 | 99.00 | 95.65 | 96.45 | 96.45 | 300,094 |
Dec 28, 2023 | 101.40 | 101.50 | 98.05 | 98.95 | 98.95 | 85,335 |
Dec 27, 2023 | 98.05 | 101.50 | 98.05 | 98.80 | 98.80 | 426,507 |
Dec 22, 2023 | 99.50 | 100.60 | 97.95 | 100.00 | 100.00 | 1,778,252 |
Dec 21, 2023 | 95.85 | 99.00 | 95.85 | 98.95 | 98.95 | 917,632 |
Dec 20, 2023 | 99.35 | 99.35 | 96.60 | 98.00 | 98.00 | 1,675,841 |
Dec 19, 2023 | 98.50 | 98.70 | 96.00 | 96.90 | 96.90 | 660,869 |
Dec 18, 2023 | 95.50 | 98.30 | 95.25 | 97.05 | 97.05 | 524,584 |
Dec 15, 2023 | 97.45 | 101.90 | 96.60 | 96.60 | 96.60 | 1,422,978 |
Dec 14, 2023 | 95.50 | 100.97 | 95.50 | 100.10 | 100.10 | 534,325 |
Dec 13, 2023 | 94.60 | 98.02 | 94.60 | 97.00 | 97.00 | 1,375,715 |
Dec 12, 2023 | 95.10 | 97.70 | 95.10 | 96.80 | 96.80 | 610,495 |
Dec 11, 2023 | 96.95 | 99.15 | 95.15 | 97.05 | 97.05 | 504,855 |
Dec 08, 2023 | 94.30 | 98.40 | 94.30 | 97.45 | 97.45 | 655,039 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |