Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 122.62 | 122.62 | 120.62 | 121.70 | 121.70 | 71,283 |
May 01, 2024 | 120.50 | 121.61 | 119.09 | 120.44 | 120.44 | 122,000 |
Apr 30, 2024 | 120.67 | 120.85 | 119.86 | 120.00 | 120.00 | 103,500 |
Apr 29, 2024 | 121.00 | 122.67 | 120.88 | 121.19 | 121.19 | 60,200 |
Apr 26, 2024 | 120.29 | 122.11 | 120.29 | 121.12 | 121.12 | 64,800 |
Apr 25, 2024 | 121.26 | 121.37 | 120.09 | 120.10 | 120.10 | 95,700 |
Apr 24, 2024 | 122.29 | 122.92 | 121.37 | 122.04 | 122.04 | 74,300 |
Apr 23, 2024 | 121.72 | 123.46 | 121.72 | 122.95 | 122.95 | 58,200 |
Apr 22, 2024 | 122.08 | 123.12 | 121.53 | 121.66 | 121.66 | 88,900 |
Apr 19, 2024 | 120.34 | 122.84 | 120.34 | 122.28 | 122.28 | 67,100 |
Apr 18, 2024 | 120.66 | 121.92 | 119.58 | 120.82 | 120.82 | 69,200 |
Apr 17, 2024 | 121.77 | 122.21 | 120.38 | 120.52 | 120.52 | 76,600 |
Apr 16, 2024 | 120.83 | 121.61 | 120.20 | 120.97 | 120.97 | 50,100 |
Apr 15, 2024 | 122.98 | 122.98 | 121.02 | 121.79 | 121.79 | 56,300 |
Apr 12, 2024 | 123.21 | 123.95 | 121.30 | 122.66 | 122.66 | 75,300 |
Apr 11, 2024 | 122.77 | 124.18 | 121.33 | 124.00 | 124.00 | 80,200 |
Apr 10, 2024 | 122.62 | 124.18 | 121.26 | 122.18 | 122.18 | 80,900 |
Apr 09, 2024 | 124.71 | 125.91 | 124.26 | 125.60 | 125.60 | 40,100 |
Apr 08, 2024 | 125.30 | 127.40 | 124.15 | 124.35 | 124.35 | 55,100 |
Apr 05, 2024 | 123.29 | 124.78 | 122.83 | 124.77 | 124.77 | 71,900 |
Apr 04, 2024 | 126.81 | 126.81 | 123.77 | 123.77 | 123.77 | 70,900 |
Apr 03, 2024 | 124.43 | 126.79 | 124.41 | 125.75 | 125.75 | 91,300 |
Apr 02, 2024 | 125.76 | 126.43 | 123.72 | 125.52 | 125.52 | 91,400 |
Apr 01, 2024 | 129.02 | 129.02 | 125.42 | 126.35 | 126.35 | 71,700 |
Mar 28, 2024 | 130.01 | 130.90 | 128.59 | 128.94 | 128.94 | 73,300 |
Mar 27, 2024 | 130.01 | 131.18 | 128.81 | 129.55 | 129.55 | 81,300 |
Mar 26, 2024 | 128.50 | 129.15 | 127.71 | 128.86 | 128.86 | 97,000 |
Mar 25, 2024 | 127.40 | 127.75 | 126.69 | 127.53 | 127.53 | 87,300 |
Mar 22, 2024 | 127.15 | 127.50 | 126.43 | 127.11 | 127.11 | 73,700 |
Mar 21, 2024 | 126.50 | 127.62 | 125.30 | 127.62 | 127.62 | 87,900 |
Mar 20, 2024 | 123.49 | 126.40 | 123.09 | 125.73 | 125.73 | 63,000 |
Mar 19, 2024 | 121.50 | 128.60 | 121.50 | 123.55 | 123.55 | 134,000 |
Mar 18, 2024 | 122.07 | 123.71 | 121.26 | 121.50 | 121.50 | 146,900 |
Mar 15, 2024 | 121.61 | 123.55 | 121.25 | 122.07 | 122.07 | 368,900 |
Mar 14, 2024 | 124.33 | 124.53 | 121.62 | 122.67 | 122.67 | 108,900 |
Mar 13, 2024 | 124.26 | 126.02 | 123.96 | 124.33 | 124.33 | 60,200 |
Mar 12, 2024 | 125.29 | 125.98 | 124.03 | 124.75 | 124.75 | 63,300 |
Mar 11, 2024 | 125.69 | 126.04 | 124.76 | 125.81 | 125.81 | 68,900 |
Mar 08, 2024 | 126.97 | 128.17 | 125.63 | 125.97 | 125.97 | 58,100 |
Mar 07, 2024 | 124.81 | 126.56 | 123.30 | 125.97 | 125.97 | 89,000 |
Mar 06, 2024 | 124.03 | 124.36 | 122.60 | 123.80 | 123.80 | 55,800 |
Mar 05, 2024 | 124.64 | 125.48 | 122.67 | 122.98 | 122.98 | 64,800 |
Mar 04, 2024 | 125.37 | 126.09 | 124.48 | 124.90 | 124.90 | 72,100 |
Mar 01, 2024 | 124.88 | 127.34 | 124.36 | 125.37 | 125.37 | 131,100 |
Feb 29, 2024 | 124.75 | 125.31 | 123.35 | 124.27 | 124.27 | 65,900 |
Feb 28, 2024 | 123.34 | 124.22 | 122.53 | 123.10 | 123.10 | 69,600 |
Feb 27, 2024 | 125.26 | 125.79 | 123.42 | 124.43 | 124.43 | 83,900 |
Feb 26, 2024 | 124.66 | 126.10 | 124.05 | 125.13 | 125.13 | 98,800 |
Feb 23, 2024 | 123.67 | 125.28 | 123.03 | 124.74 | 124.74 | 99,200 |
Feb 22, 2024 | 123.12 | 124.53 | 121.41 | 123.96 | 123.96 | 116,000 |
Feb 21, 2024 | 123.46 | 124.25 | 122.79 | 123.50 | 123.50 | 55,600 |
Feb 20, 2024 | 123.06 | 124.44 | 122.53 | 123.36 | 123.36 | 79,600 |
Feb 16, 2024 | 125.03 | 126.47 | 120.09 | 124.44 | 124.44 | 87,700 |
Feb 15, 2024 | 121.42 | 125.80 | 121.42 | 125.66 | 125.66 | 100,600 |
Feb 14, 2024 | 120.00 | 120.82 | 116.15 | 120.25 | 120.25 | 145,200 |
Feb 13, 2024 | 117.90 | 119.78 | 116.04 | 117.06 | 117.06 | 137,300 |
Feb 12, 2024 | 119.10 | 121.75 | 119.10 | 120.84 | 120.84 | 97,600 |
Feb 09, 2024 | 118.12 | 119.27 | 115.99 | 118.90 | 118.90 | 90,600 |
Feb 08, 2024 | 116.39 | 118.29 | 116.39 | 118.09 | 118.09 | 69,700 |
Feb 07, 2024 | 115.66 | 117.02 | 115.14 | 116.41 | 116.41 | 82,800 |
Feb 06, 2024 | 114.95 | 116.42 | 114.95 | 115.86 | 115.86 | 72,800 |
Feb 05, 2024 | 114.91 | 115.40 | 114.16 | 114.80 | 114.80 | 124,600 |
Feb 02, 2024 | 116.67 | 117.25 | 115.89 | 116.35 | 116.35 | 56,500 |
Feb 01, 2024 | 116.94 | 117.91 | 115.54 | 117.75 | 117.75 | 70,400 |
Jan 31, 2024 | 119.55 | 119.55 | 115.40 | 116.11 | 116.11 | 106,800 |
Jan 30, 2024 | 118.70 | 119.53 | 118.31 | 119.30 | 119.30 | 52,600 |
Jan 29, 2024 | 118.17 | 119.06 | 117.34 | 119.06 | 119.06 | 98,900 |
Jan 26, 2024 | 119.40 | 120.20 | 117.45 | 118.49 | 118.49 | 63,900 |
Jan 25, 2024 | 119.10 | 119.10 | 117.42 | 118.45 | 118.45 | 94,700 |
Jan 24, 2024 | 120.58 | 120.58 | 117.42 | 117.69 | 117.69 | 70,300 |
Jan 23, 2024 | 121.49 | 122.66 | 119.32 | 119.36 | 119.36 | 68,800 |
Jan 22, 2024 | 117.73 | 120.33 | 117.73 | 120.05 | 120.05 | 71,900 |
Jan 19, 2024 | 117.75 | 117.75 | 116.00 | 117.63 | 117.63 | 81,100 |
Jan 18, 2024 | 115.82 | 117.50 | 114.97 | 117.23 | 117.23 | 95,500 |
Jan 17, 2024 | 114.52 | 115.70 | 114.45 | 115.36 | 115.36 | 67,200 |
Jan 16, 2024 | 116.24 | 116.97 | 115.74 | 115.99 | 115.99 | 89,300 |
Jan 12, 2024 | 117.35 | 117.38 | 115.66 | 117.23 | 117.23 | 85,200 |
Jan 11, 2024 | 115.37 | 116.30 | 114.36 | 115.51 | 115.51 | 81,900 |
Jan 10, 2024 | 115.59 | 116.23 | 114.31 | 116.07 | 116.07 | 84,600 |
Jan 09, 2024 | 116.93 | 118.00 | 115.34 | 115.46 | 115.46 | 134,200 |
Jan 08, 2024 | 118.50 | 118.74 | 117.79 | 118.40 | 118.40 | 105,600 |
Jan 05, 2024 | 119.09 | 120.59 | 118.74 | 118.95 | 118.95 | 140,800 |
Jan 04, 2024 | 121.61 | 122.15 | 119.47 | 119.98 | 119.98 | 105,900 |
Jan 03, 2024 | 121.81 | 123.71 | 120.34 | 121.32 | 121.32 | 141,900 |
Jan 02, 2024 | 122.46 | 123.64 | 121.88 | 122.17 | 122.17 | 97,700 |
Dec 29, 2023 | 124.72 | 125.05 | 122.65 | 123.24 | 123.24 | 74,500 |
Dec 28, 2023 | 124.16 | 124.74 | 123.00 | 124.57 | 124.57 | 56,700 |
Dec 27, 2023 | 125.58 | 125.87 | 123.94 | 124.88 | 124.88 | 58,500 |
Dec 26, 2023 | 124.72 | 125.67 | 124.33 | 125.14 | 125.14 | 54,100 |
Dec 22, 2023 | 123.88 | 125.40 | 123.41 | 123.89 | 123.89 | 88,800 |
Dec 21, 2023 | 122.64 | 123.55 | 121.31 | 122.94 | 122.94 | 65,600 |
Dec 20, 2023 | 122.88 | 125.29 | 121.11 | 121.56 | 121.56 | 162,600 |
Dec 19, 2023 | 120.67 | 123.41 | 119.93 | 122.73 | 122.73 | 187,000 |
Dec 18, 2023 | 120.72 | 120.96 | 118.17 | 119.49 | 119.49 | 131,300 |
Dec 15, 2023 | 119.36 | 120.44 | 117.97 | 119.87 | 119.87 | 456,200 |
Dec 14, 2023 | 115.55 | 118.55 | 115.51 | 117.86 | 117.86 | 143,500 |
Dec 13, 2023 | 109.80 | 114.74 | 109.08 | 113.92 | 113.92 | 103,900 |
Dec 12, 2023 | 111.84 | 112.20 | 109.31 | 109.71 | 109.71 | 83,900 |
Dec 11, 2023 | 110.03 | 111.06 | 109.00 | 110.88 | 110.88 | 63,200 |
Dec 08, 2023 | 110.30 | 111.55 | 108.79 | 109.58 | 109.58 | 62,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |