Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 151.94 | 153.33 | 149.00 | 153.19 | 153.19 | 267,343 |
May 02, 2024 | 150.75 | 152.74 | 149.00 | 150.59 | 150.59 | 206,300 |
May 01, 2024 | 154.52 | 157.01 | 150.57 | 150.57 | 150.57 | 296,500 |
Apr 30, 2024 | 164.35 | 165.19 | 158.31 | 158.71 | 158.71 | 223,300 |
Apr 29, 2024 | 162.94 | 165.13 | 161.11 | 164.75 | 164.75 | 348,100 |
Apr 26, 2024 | 160.99 | 163.97 | 159.58 | 163.28 | 163.28 | 205,700 |
Apr 25, 2024 | 158.31 | 161.87 | 157.38 | 161.12 | 161.12 | 170,200 |
Apr 24, 2024 | 157.11 | 159.85 | 156.45 | 159.25 | 159.25 | 215,900 |
Apr 23, 2024 | 155.09 | 157.34 | 152.14 | 156.75 | 156.75 | 159,100 |
Apr 22, 2024 | 154.41 | 158.70 | 153.54 | 155.82 | 155.82 | 177,700 |
Apr 19, 2024 | 152.35 | 155.25 | 152.35 | 154.32 | 154.32 | 138,900 |
Apr 18, 2024 | 153.85 | 155.67 | 152.20 | 152.80 | 152.80 | 152,500 |
Apr 17, 2024 | 153.72 | 156.28 | 152.39 | 153.68 | 153.68 | 210,000 |
Apr 16, 2024 | 152.14 | 155.48 | 150.09 | 153.90 | 153.90 | 218,900 |
Apr 15, 2024 | 158.37 | 158.72 | 153.43 | 153.46 | 153.46 | 259,100 |
Apr 12, 2024 | 159.39 | 160.42 | 155.43 | 156.91 | 156.91 | 155,000 |
Apr 11, 2024 | 160.00 | 160.87 | 156.53 | 157.69 | 157.69 | 220,700 |
Apr 10, 2024 | 160.19 | 161.16 | 157.54 | 159.99 | 159.99 | 206,900 |
Apr 09, 2024 | 161.58 | 163.08 | 157.78 | 160.67 | 160.67 | 267,200 |
Apr 08, 2024 | 160.45 | 161.82 | 159.51 | 160.79 | 160.79 | 144,500 |
Apr 05, 2024 | 158.23 | 160.37 | 155.30 | 160.00 | 160.00 | 280,200 |
Apr 04, 2024 | 164.91 | 164.91 | 159.26 | 160.81 | 160.81 | 302,800 |
Apr 03, 2024 | 159.60 | 162.72 | 159.51 | 162.03 | 162.03 | 313,200 |
Apr 02, 2024 | 160.31 | 161.42 | 158.52 | 159.57 | 159.57 | 218,000 |
Apr 01, 2024 | 160.94 | 161.62 | 158.12 | 159.83 | 159.83 | 287,700 |
Mar 28, 2024 | 159.87 | 161.74 | 158.23 | 160.12 | 160.12 | 253,800 |
Mar 27, 2024 | 156.70 | 160.12 | 155.01 | 159.88 | 159.88 | 215,900 |
Mar 26, 2024 | 160.04 | 160.35 | 157.09 | 157.39 | 157.39 | 229,100 |
Mar 25, 2024 | 159.60 | 161.64 | 158.09 | 159.10 | 159.10 | 233,700 |
Mar 22, 2024 | 159.52 | 161.10 | 156.14 | 159.81 | 159.81 | 267,500 |
Mar 21, 2024 | 157.98 | 160.53 | 156.59 | 160.25 | 160.25 | 401,800 |
Mar 20, 2024 | 155.49 | 157.53 | 154.00 | 157.34 | 157.34 | 212,500 |
Mar 19, 2024 | 154.00 | 156.76 | 153.84 | 156.39 | 156.39 | 216,500 |
Mar 18, 2024 | 153.93 | 153.93 | 151.13 | 153.56 | 153.56 | 384,300 |
Mar 15, 2024 | 149.55 | 154.58 | 149.55 | 152.54 | 152.54 | 408,800 |
Mar 14, 2024 | 147.26 | 150.29 | 146.64 | 150.14 | 150.14 | 426,100 |
Mar 13, 2024 | 145.00 | 149.17 | 144.75 | 145.87 | 145.87 | 249,500 |
Mar 12, 2024 | 145.47 | 145.95 | 141.84 | 144.67 | 144.67 | 168,500 |
Mar 11, 2024 | 147.05 | 147.43 | 143.74 | 144.88 | 144.88 | 217,600 |
Mar 08, 2024 | 147.63 | 149.68 | 145.20 | 148.12 | 148.12 | 327,400 |
Mar 07, 2024 | 145.50 | 148.47 | 145.50 | 147.74 | 147.74 | 173,300 |
Mar 06, 2024 | 144.95 | 146.45 | 142.88 | 144.70 | 144.70 | 252,000 |
Mar 05, 2024 | 142.48 | 145.03 | 141.47 | 143.64 | 143.64 | 146,400 |
Mar 04, 2024 | 143.16 | 144.38 | 141.90 | 142.80 | 142.80 | 299,200 |
Mar 01, 2024 | 142.35 | 144.42 | 141.33 | 142.00 | 142.00 | 150,400 |
Feb 29, 2024 | 143.90 | 145.33 | 141.03 | 141.99 | 141.99 | 391,900 |
Feb 28, 2024 | 147.14 | 151.67 | 142.13 | 142.26 | 142.26 | 336,500 |
Feb 27, 2024 | 141.02 | 142.22 | 139.40 | 141.79 | 141.79 | 271,400 |
Feb 26, 2024 | 140.73 | 141.70 | 139.03 | 141.13 | 141.13 | 253,700 |
Feb 23, 2024 | 139.70 | 141.23 | 137.79 | 140.55 | 140.55 | 121,900 |
Feb 22, 2024 | 141.43 | 143.60 | 140.84 | 141.78 | 141.78 | 224,600 |
Feb 21, 2024 | 134.71 | 142.81 | 134.71 | 142.72 | 142.72 | 621,600 |
Feb 20, 2024 | 133.19 | 133.68 | 130.69 | 132.78 | 132.78 | 180,600 |
Feb 16, 2024 | 135.15 | 136.18 | 133.09 | 134.33 | 134.33 | 224,100 |
Feb 15, 2024 | 129.00 | 136.15 | 129.00 | 134.58 | 134.58 | 327,400 |
Feb 14, 2024 | 128.11 | 129.76 | 126.78 | 128.50 | 128.50 | 264,200 |
Feb 13, 2024 | 127.36 | 127.53 | 125.41 | 126.98 | 126.98 | 135,800 |
Feb 12, 2024 | 126.55 | 130.65 | 126.55 | 128.74 | 128.74 | 132,200 |
Feb 09, 2024 | 125.43 | 127.33 | 124.38 | 126.74 | 126.74 | 176,400 |
Feb 08, 2024 | 123.81 | 126.13 | 123.59 | 125.91 | 125.91 | 166,600 |
Feb 07, 2024 | 124.26 | 125.20 | 122.84 | 123.56 | 123.56 | 88,500 |
Feb 06, 2024 | 121.30 | 124.82 | 121.14 | 124.02 | 124.02 | 120,700 |
Feb 05, 2024 | 123.35 | 124.29 | 120.98 | 121.87 | 121.87 | 140,700 |
Feb 02, 2024 | 124.44 | 125.10 | 122.79 | 124.46 | 124.46 | 185,400 |
Feb 01, 2024 | 127.88 | 129.46 | 123.52 | 124.71 | 124.71 | 220,400 |
Jan 31, 2024 | 132.54 | 132.88 | 126.21 | 126.90 | 126.90 | 293,100 |
Jan 30, 2024 | 129.01 | 132.46 | 129.01 | 132.29 | 132.29 | 105,400 |
Jan 29, 2024 | 130.81 | 130.81 | 128.37 | 129.65 | 129.65 | 89,400 |
Jan 26, 2024 | 132.31 | 132.31 | 128.98 | 131.04 | 131.04 | 115,300 |
Jan 25, 2024 | 131.36 | 132.01 | 129.10 | 131.89 | 131.89 | 135,600 |
Jan 24, 2024 | 128.56 | 129.93 | 127.94 | 129.92 | 129.92 | 146,400 |
Jan 23, 2024 | 127.27 | 128.84 | 126.01 | 127.26 | 127.26 | 84,100 |
Jan 22, 2024 | 126.00 | 128.46 | 126.00 | 127.09 | 127.09 | 128,100 |
Jan 19, 2024 | 126.64 | 126.64 | 124.27 | 126.45 | 126.45 | 118,700 |
Jan 18, 2024 | 124.13 | 127.13 | 122.75 | 126.43 | 126.43 | 218,500 |
Jan 17, 2024 | 123.78 | 124.00 | 122.28 | 122.96 | 122.96 | 138,000 |
Jan 16, 2024 | 125.05 | 126.09 | 122.45 | 122.78 | 122.78 | 116,400 |
Jan 12, 2024 | 126.85 | 126.85 | 124.21 | 126.01 | 126.01 | 159,400 |
Jan 11, 2024 | 123.11 | 126.41 | 123.11 | 124.06 | 124.06 | 174,000 |
Jan 10, 2024 | 126.15 | 126.98 | 125.29 | 125.96 | 125.96 | 147,400 |
Jan 09, 2024 | 125.00 | 127.36 | 122.31 | 126.82 | 126.82 | 234,300 |
Jan 08, 2024 | 124.35 | 126.01 | 119.75 | 125.86 | 125.86 | 258,600 |
Jan 05, 2024 | 127.42 | 127.42 | 124.13 | 125.34 | 125.34 | 307,300 |
Jan 04, 2024 | 133.38 | 133.38 | 127.35 | 127.89 | 127.89 | 203,100 |
Jan 03, 2024 | 131.63 | 134.47 | 129.07 | 132.08 | 132.08 | 237,800 |
Jan 02, 2024 | 134.17 | 136.32 | 132.81 | 134.09 | 134.09 | 115,400 |
Dec 29, 2023 | 134.09 | 135.26 | 132.40 | 133.20 | 133.20 | 149,300 |
Dec 28, 2023 | 136.41 | 137.43 | 133.37 | 134.13 | 134.13 | 153,700 |
Dec 27, 2023 | 138.09 | 138.77 | 134.40 | 136.41 | 136.41 | 79,000 |
Dec 26, 2023 | 136.34 | 138.23 | 135.54 | 137.32 | 137.32 | 104,700 |
Dec 22, 2023 | 136.91 | 137.16 | 134.21 | 135.30 | 135.30 | 127,900 |
Dec 21, 2023 | 132.35 | 136.06 | 130.99 | 135.97 | 135.97 | 133,000 |
Dec 20, 2023 | 133.87 | 134.75 | 130.93 | 131.18 | 131.18 | 200,600 |
Dec 19, 2023 | 132.43 | 133.50 | 130.84 | 133.06 | 133.06 | 206,500 |
Dec 18, 2023 | 132.27 | 133.61 | 131.01 | 131.96 | 131.96 | 181,200 |
Dec 15, 2023 | 131.02 | 132.50 | 128.31 | 129.89 | 129.89 | 347,200 |
Dec 14, 2023 | 130.87 | 132.78 | 129.60 | 130.93 | 130.93 | 300,900 |
Dec 13, 2023 | 128.82 | 131.10 | 127.00 | 130.90 | 130.90 | 298,200 |
Dec 12, 2023 | 128.50 | 130.00 | 125.67 | 128.58 | 128.58 | 639,700 |
Dec 11, 2023 | 133.58 | 134.75 | 130.08 | 132.08 | 132.08 | 255,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |