Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 150.18 | 152.46 | 150.58 | 152.17 | 152.17 | 38,300 |
May 20, 2024 | 145.00 | 151.30 | 144.61 | 151.22 | 151.22 | 1,048,100 |
May 17, 2024 | 143.72 | 145.42 | 143.34 | 144.77 | 144.77 | 718,400 |
May 16, 2024 | 144.77 | 145.02 | 141.91 | 143.00 | 143.00 | 560,900 |
May 15, 2024 | 145.52 | 146.65 | 143.43 | 145.10 | 145.10 | 892,700 |
May 14, 2024 | 141.49 | 145.74 | 141.49 | 143.08 | 143.08 | 887,700 |
May 13, 2024 | 138.47 | 141.31 | 138.20 | 140.07 | 140.07 | 661,200 |
May 10, 2024 | 140.22 | 140.71 | 136.45 | 137.52 | 137.52 | 484,500 |
May 09, 2024 | 137.00 | 140.15 | 136.84 | 139.16 | 139.16 | 551,800 |
May 08, 2024 | 135.29 | 138.18 | 134.09 | 137.16 | 137.16 | 743,000 |
May 07, 2024 | 136.10 | 138.81 | 135.73 | 136.42 | 136.42 | 899,500 |
May 06, 2024 | 134.69 | 136.38 | 133.03 | 136.30 | 136.30 | 850,400 |
May 03, 2024 | 131.66 | 134.98 | 131.01 | 133.38 | 133.38 | 1,315,700 |
May 02, 2024 | 131.11 | 132.54 | 125.36 | 128.66 | 128.66 | 1,542,100 |
May 01, 2024 | 139.95 | 140.85 | 125.57 | 127.63 | 127.63 | 3,335,500 |
Apr 30, 2024 | 136.27 | 139.85 | 135.07 | 135.96 | 135.96 | 1,714,900 |
Apr 29, 2024 | 140.65 | 141.99 | 137.08 | 137.30 | 137.30 | 2,112,400 |
Apr 26, 2024 | 140.00 | 143.30 | 139.28 | 140.12 | 140.12 | 1,179,000 |
Apr 25, 2024 | 135.29 | 139.38 | 133.89 | 138.85 | 138.85 | 1,481,600 |
Apr 24, 2024 | 136.41 | 139.70 | 135.31 | 137.18 | 137.18 | 770,200 |
Apr 23, 2024 | 134.17 | 138.04 | 133.84 | 136.10 | 136.10 | 1,450,400 |
Apr 22, 2024 | 133.61 | 135.24 | 131.36 | 134.12 | 134.12 | 1,136,000 |
Apr 19, 2024 | 132.98 | 137.12 | 132.06 | 135.15 | 135.15 | 1,835,900 |
Apr 18, 2024 | 130.96 | 135.26 | 128.46 | 133.47 | 133.47 | 1,652,800 |
Apr 17, 2024 | 129.89 | 130.77 | 127.75 | 130.25 | 130.25 | 1,042,000 |
Apr 16, 2024 | 127.14 | 130.07 | 126.46 | 129.10 | 129.10 | 929,500 |
Apr 15, 2024 | 133.14 | 133.31 | 127.27 | 128.51 | 128.51 | 893,300 |
Apr 12, 2024 | 135.16 | 136.76 | 131.46 | 131.76 | 131.76 | 990,400 |
Apr 11, 2024 | 138.08 | 138.08 | 133.09 | 136.08 | 136.08 | 811,300 |
Apr 10, 2024 | 135.19 | 138.52 | 134.05 | 136.87 | 136.87 | 1,038,700 |
Apr 09, 2024 | 136.30 | 140.34 | 136.24 | 140.22 | 140.22 | 1,203,000 |
Apr 08, 2024 | 135.50 | 137.43 | 134.88 | 135.51 | 135.51 | 898,200 |
Apr 05, 2024 | 132.55 | 134.93 | 130.87 | 134.41 | 134.41 | 1,098,300 |
Apr 04, 2024 | 129.46 | 138.85 | 128.76 | 131.34 | 131.34 | 2,860,600 |
Apr 03, 2024 | 126.53 | 129.26 | 125.30 | 128.26 | 128.26 | 850,300 |
Apr 02, 2024 | 129.27 | 129.65 | 125.38 | 128.15 | 128.15 | 1,741,100 |
Apr 01, 2024 | 126.94 | 128.81 | 125.00 | 127.41 | 127.41 | 1,054,100 |
Mar 28, 2024 | 124.80 | 127.56 | 124.76 | 126.14 | 126.14 | 1,256,000 |
Mar 27, 2024 | 119.99 | 124.87 | 119.11 | 124.59 | 124.59 | 1,035,500 |
Mar 26, 2024 | 117.52 | 119.37 | 117.16 | 118.84 | 118.84 | 834,900 |
Mar 25, 2024 | 115.76 | 119.83 | 115.76 | 118.01 | 118.01 | 1,427,100 |
Mar 22, 2024 | 119.85 | 119.85 | 115.86 | 115.91 | 115.91 | 930,300 |
Mar 21, 2024 | 119.25 | 123.60 | 118.95 | 119.93 | 119.93 | 943,800 |
Mar 20, 2024 | 113.15 | 118.95 | 112.81 | 118.32 | 118.32 | 1,071,800 |
Mar 19, 2024 | 110.90 | 113.37 | 110.86 | 113.29 | 113.29 | 572,900 |
Mar 18, 2024 | 113.04 | 113.86 | 111.81 | 111.91 | 111.91 | 604,200 |
Mar 15, 2024 | 112.06 | 113.90 | 110.35 | 111.88 | 111.88 | 1,220,300 |
Mar 14, 2024 | 115.00 | 115.58 | 111.63 | 112.74 | 112.74 | 609,400 |
Mar 13, 2024 | 115.04 | 116.94 | 114.02 | 114.62 | 114.62 | 533,100 |
Mar 12, 2024 | 117.11 | 117.67 | 113.89 | 115.30 | 115.30 | 641,500 |
Mar 11, 2024 | 116.84 | 118.77 | 116.35 | 116.55 | 116.55 | 596,500 |
Mar 08, 2024 | 114.95 | 117.56 | 114.71 | 117.10 | 117.10 | 891,900 |
Mar 07, 2024 | 111.64 | 114.09 | 111.60 | 113.71 | 113.71 | 641,600 |
Mar 06, 2024 | 111.84 | 112.54 | 110.21 | 110.90 | 110.90 | 537,800 |
Mar 05, 2024 | 112.51 | 113.05 | 109.90 | 110.09 | 110.09 | 976,200 |
Mar 04, 2024 | 114.63 | 114.69 | 112.48 | 113.22 | 113.22 | 708,500 |
Mar 01, 2024 | 112.00 | 114.87 | 110.04 | 114.18 | 114.18 | 839,400 |
Feb 29, 2024 | 112.35 | 114.89 | 111.95 | 112.51 | 112.51 | 1,192,900 |
Feb 28, 2024 | 110.77 | 112.78 | 110.22 | 111.06 | 111.06 | 779,000 |
Feb 27, 2024 | 111.94 | 112.75 | 110.01 | 111.35 | 111.35 | 860,300 |
Feb 26, 2024 | 112.54 | 112.54 | 108.89 | 110.45 | 110.45 | 1,144,200 |
Feb 23, 2024 | 112.49 | 114.02 | 110.18 | 112.79 | 112.79 | 1,111,100 |
Feb 22, 2024 | 114.50 | 115.59 | 111.53 | 111.75 | 111.75 | 1,357,800 |
Feb 21, 2024 | 113.49 | 114.54 | 111.38 | 113.62 | 113.62 | 1,384,500 |
Feb 20, 2024 | 115.97 | 116.75 | 113.64 | 114.39 | 114.39 | 1,339,100 |
Feb 16, 2024 | 119.00 | 119.68 | 116.41 | 117.28 | 117.28 | 1,270,100 |
Feb 15, 2024 | 118.84 | 122.87 | 116.64 | 120.68 | 120.68 | 2,242,500 |
Feb 14, 2024 | 113.17 | 126.80 | 112.34 | 123.44 | 123.44 | 5,071,400 |
Feb 13, 2024 | 124.21 | 127.12 | 122.44 | 123.79 | 123.79 | 1,729,100 |
Feb 12, 2024 | 126.34 | 132.50 | 126.18 | 130.47 | 130.47 | 1,694,200 |
Feb 09, 2024 | 127.53 | 128.39 | 125.16 | 126.91 | 126.91 | 1,101,500 |
Feb 08, 2024 | 125.21 | 127.74 | 124.26 | 127.14 | 127.14 | 773,500 |
Feb 07, 2024 | 119.98 | 127.97 | 119.22 | 125.80 | 125.80 | 1,638,000 |
Feb 06, 2024 | 113.88 | 117.56 | 113.21 | 117.35 | 117.35 | 751,900 |
Feb 05, 2024 | 114.17 | 115.36 | 112.25 | 113.99 | 113.99 | 651,900 |
Feb 02, 2024 | 113.63 | 116.60 | 112.18 | 116.14 | 116.14 | 506,400 |
Feb 01, 2024 | 115.22 | 117.10 | 113.66 | 115.33 | 115.33 | 742,700 |
Jan 31, 2024 | 115.35 | 118.25 | 113.55 | 113.67 | 113.67 | 744,400 |
Jan 30, 2024 | 115.37 | 117.50 | 114.70 | 115.84 | 115.84 | 582,700 |
Jan 29, 2024 | 114.56 | 116.47 | 114.27 | 116.09 | 116.09 | 859,000 |
Jan 26, 2024 | 114.91 | 116.18 | 114.53 | 114.69 | 114.69 | 531,900 |
Jan 25, 2024 | 114.78 | 115.25 | 112.77 | 114.64 | 114.64 | 697,400 |
Jan 24, 2024 | 118.53 | 118.68 | 113.15 | 113.17 | 113.17 | 905,800 |
Jan 23, 2024 | 119.23 | 121.27 | 115.63 | 117.34 | 117.34 | 808,900 |
Jan 22, 2024 | 118.54 | 120.69 | 116.66 | 117.46 | 117.46 | 927,900 |
Jan 19, 2024 | 116.35 | 117.48 | 114.22 | 116.82 | 116.82 | 711,000 |
Jan 18, 2024 | 115.52 | 116.12 | 113.60 | 115.89 | 115.89 | 502,800 |
Jan 17, 2024 | 114.25 | 115.22 | 112.67 | 114.49 | 114.49 | 1,051,300 |
Jan 16, 2024 | 121.18 | 121.32 | 116.00 | 116.18 | 116.18 | 1,160,400 |
Jan 12, 2024 | 123.33 | 125.10 | 122.10 | 123.50 | 123.50 | 724,400 |
Jan 11, 2024 | 123.18 | 123.41 | 120.48 | 122.21 | 122.21 | 573,300 |
Jan 10, 2024 | 123.60 | 124.53 | 120.58 | 124.34 | 124.34 | 894,000 |
Jan 09, 2024 | 119.24 | 123.68 | 119.00 | 123.46 | 123.46 | 725,800 |
Jan 08, 2024 | 118.32 | 121.45 | 117.31 | 120.98 | 120.98 | 569,100 |
Jan 05, 2024 | 115.27 | 118.93 | 115.20 | 117.62 | 117.62 | 526,900 |
Jan 04, 2024 | 119.41 | 120.12 | 116.26 | 116.33 | 116.33 | 700,800 |
Jan 03, 2024 | 125.26 | 125.26 | 119.61 | 119.72 | 119.72 | 890,500 |
Jan 02, 2024 | 127.28 | 129.47 | 125.71 | 127.37 | 127.37 | 756,400 |
Dec 29, 2023 | 130.17 | 131.00 | 128.94 | 129.24 | 129.24 | 479,200 |
Dec 28, 2023 | 129.81 | 131.20 | 129.03 | 130.93 | 130.93 | 397,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |