Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 119.89 | 121.14 | 118.75 | 120.92 | 120.92 | 356,772 |
May 16, 2024 | 117.49 | 119.57 | 117.00 | 119.00 | 119.00 | 253,400 |
May 15, 2024 | 113.21 | 118.07 | 112.15 | 117.72 | 117.72 | 530,000 |
May 14, 2024 | 113.27 | 113.60 | 110.99 | 112.01 | 112.01 | 290,200 |
May 13, 2024 | 114.15 | 114.30 | 112.34 | 112.69 | 112.69 | 158,500 |
May 10, 2024 | 114.40 | 115.42 | 113.40 | 113.97 | 113.97 | 206,500 |
May 09, 2024 | 113.73 | 114.29 | 112.67 | 114.23 | 114.23 | 174,100 |
May 08, 2024 | 112.78 | 113.43 | 112.04 | 113.14 | 113.14 | 250,400 |
May 07, 2024 | 112.17 | 114.63 | 112.17 | 113.14 | 113.14 | 204,100 |
May 06, 2024 | 111.69 | 112.65 | 111.08 | 111.73 | 111.73 | 153,900 |
May 03, 2024 | 110.42 | 111.47 | 110.02 | 111.27 | 111.27 | 224,900 |
May 02, 2024 | 110.87 | 111.08 | 109.51 | 109.92 | 109.92 | 237,000 |
May 01, 2024 | 111.47 | 112.23 | 109.65 | 109.78 | 109.78 | 274,300 |
Apr 30, 2024 | 114.00 | 114.23 | 111.35 | 111.63 | 111.63 | 453,300 |
Apr 29, 2024 | 110.49 | 114.76 | 110.35 | 114.57 | 114.57 | 538,100 |
Apr 26, 2024 | 110.54 | 111.25 | 107.11 | 109.58 | 109.58 | 604,300 |
Apr 25, 2024 | 114.00 | 120.00 | 109.99 | 111.15 | 111.15 | 1,606,700 |
Apr 24, 2024 | 118.54 | 123.99 | 118.51 | 123.27 | 123.27 | 1,108,300 |
Apr 23, 2024 | 117.30 | 118.55 | 116.65 | 117.91 | 117.91 | 244,400 |
Apr 22, 2024 | 116.97 | 117.45 | 115.15 | 116.65 | 116.65 | 267,400 |
Apr 19, 2024 | 117.78 | 118.56 | 115.46 | 116.62 | 116.62 | 450,400 |
Apr 18, 2024 | 118.47 | 119.63 | 117.51 | 117.83 | 117.83 | 435,600 |
Apr 17, 2024 | 119.30 | 119.55 | 117.02 | 118.52 | 118.52 | 579,500 |
Apr 16, 2024 | 118.15 | 121.53 | 116.67 | 119.31 | 119.31 | 722,200 |
Apr 15, 2024 | 118.68 | 120.00 | 117.70 | 118.65 | 118.65 | 739,500 |
Apr 12, 2024 | 115.78 | 116.73 | 115.43 | 115.77 | 115.77 | 222,000 |
Apr 11, 2024 | 115.82 | 117.58 | 115.70 | 116.97 | 116.97 | 321,700 |
Apr 10, 2024 | 116.51 | 117.22 | 114.72 | 115.46 | 115.46 | 469,200 |
Apr 09, 2024 | 117.52 | 119.00 | 115.85 | 118.99 | 118.99 | 416,900 |
Apr 08, 2024 | 115.66 | 115.66 | 114.43 | 115.40 | 115.40 | 191,500 |
Apr 05, 2024 | 114.71 | 116.75 | 114.71 | 114.97 | 114.97 | 355,400 |
Apr 04, 2024 | 116.95 | 116.95 | 114.07 | 115.02 | 115.02 | 835,700 |
Apr 03, 2024 | 114.44 | 116.83 | 114.30 | 116.24 | 116.24 | 373,100 |
Apr 02, 2024 | 115.36 | 115.80 | 113.25 | 114.62 | 114.62 | 311,900 |
Apr 01, 2024 | 116.68 | 116.78 | 114.60 | 115.99 | 115.99 | 190,400 |
Mar 28, 2024 | 116.70 | 117.78 | 115.70 | 116.68 | 116.68 | 211,600 |
Mar 27, 2024 | 112.55 | 115.32 | 112.55 | 115.06 | 115.06 | 244,100 |
Mar 26, 2024 | 114.52 | 114.62 | 111.02 | 111.53 | 111.53 | 265,100 |
Mar 25, 2024 | 116.32 | 116.54 | 114.10 | 114.26 | 114.26 | 448,000 |
Mar 22, 2024 | 114.42 | 116.22 | 114.42 | 116.04 | 116.04 | 137,900 |
Mar 21, 2024 | 113.87 | 115.82 | 113.41 | 114.79 | 114.79 | 251,000 |
Mar 20, 2024 | 112.97 | 114.17 | 111.99 | 113.19 | 113.19 | 168,100 |
Mar 19, 2024 | 113.50 | 114.48 | 112.91 | 113.36 | 113.36 | 161,100 |
Mar 18, 2024 | 113.81 | 114.86 | 113.43 | 113.48 | 113.48 | 266,500 |
Mar 15, 2024 | 113.58 | 114.27 | 111.72 | 113.82 | 113.82 | 359,500 |
Mar 14, 2024 | 114.07 | 115.34 | 113.51 | 114.85 | 114.85 | 184,100 |
Mar 13, 2024 | 113.64 | 114.82 | 113.55 | 113.90 | 113.90 | 239,300 |
Mar 12, 2024 | 112.64 | 113.77 | 112.09 | 113.73 | 113.73 | 219,500 |
Mar 11, 2024 | 114.88 | 115.29 | 112.70 | 113.09 | 113.09 | 263,700 |
Mar 08, 2024 | 116.80 | 118.15 | 115.09 | 115.52 | 115.52 | 370,600 |
Mar 07, 2024 | 115.57 | 117.22 | 115.57 | 116.19 | 116.19 | 357,700 |
Mar 06, 2024 | 112.91 | 115.62 | 112.86 | 115.20 | 115.20 | 417,200 |
Mar 05, 2024 | 113.07 | 113.22 | 110.86 | 112.46 | 112.46 | 256,300 |
Mar 04, 2024 | 111.61 | 113.59 | 111.20 | 113.19 | 113.19 | 450,400 |
Mar 01, 2024 | 110.15 | 111.67 | 109.42 | 111.52 | 111.52 | 331,000 |
Feb 29, 2024 | 108.99 | 110.56 | 107.71 | 110.29 | 110.29 | 437,200 |
Feb 28, 2024 | 105.14 | 108.63 | 105.14 | 108.26 | 108.26 | 451,000 |
Feb 27, 2024 | 103.75 | 105.70 | 103.08 | 105.55 | 105.55 | 372,400 |
Feb 26, 2024 | 102.20 | 104.09 | 102.15 | 103.34 | 103.34 | 316,100 |
Feb 23, 2024 | 99.74 | 102.72 | 99.63 | 102.00 | 102.00 | 264,800 |
Feb 22, 2024 | 98.93 | 100.60 | 98.63 | 100.18 | 100.18 | 300,100 |
Feb 21, 2024 | 100.33 | 100.53 | 97.49 | 98.61 | 98.61 | 334,000 |
Feb 20, 2024 | 99.01 | 102.42 | 99.01 | 100.32 | 100.32 | 459,200 |
Feb 16, 2024 | 99.50 | 100.91 | 98.29 | 99.39 | 99.39 | 597,200 |
Feb 15, 2024 | 103.60 | 103.68 | 94.56 | 99.83 | 99.83 | 1,018,100 |
Feb 14, 2024 | 105.16 | 105.87 | 104.25 | 105.05 | 105.05 | 382,200 |
Feb 13, 2024 | 103.21 | 107.26 | 103.16 | 104.06 | 104.06 | 379,200 |
Feb 12, 2024 | 105.77 | 106.39 | 105.30 | 105.74 | 105.74 | 269,200 |
Feb 09, 2024 | 105.57 | 106.78 | 104.84 | 105.72 | 105.72 | 146,700 |
Feb 08, 2024 | 104.89 | 105.94 | 103.64 | 105.57 | 105.57 | 187,800 |
Feb 07, 2024 | 105.40 | 105.40 | 104.31 | 104.85 | 104.85 | 163,000 |
Feb 06, 2024 | 103.70 | 106.04 | 103.29 | 105.37 | 105.37 | 289,400 |
Feb 05, 2024 | 102.77 | 104.30 | 102.77 | 102.97 | 102.97 | 126,700 |
Feb 02, 2024 | 102.95 | 104.53 | 102.59 | 103.91 | 103.91 | 252,700 |
Feb 01, 2024 | 101.55 | 103.90 | 100.96 | 103.83 | 103.83 | 193,500 |
Jan 31, 2024 | 102.52 | 103.99 | 101.17 | 101.32 | 101.32 | 209,400 |
Jan 30, 2024 | 101.78 | 103.66 | 101.74 | 102.52 | 102.52 | 299,500 |
Jan 29, 2024 | 100.69 | 101.95 | 100.39 | 101.86 | 101.86 | 244,000 |
Jan 26, 2024 | 101.95 | 101.95 | 100.55 | 101.16 | 101.16 | 157,500 |
Jan 25, 2024 | 102.72 | 102.72 | 100.63 | 101.33 | 101.33 | 206,100 |
Jan 24, 2024 | 103.58 | 103.82 | 100.94 | 101.23 | 101.23 | 168,800 |
Jan 23, 2024 | 104.57 | 104.64 | 101.87 | 102.63 | 102.63 | 175,300 |
Jan 22, 2024 | 105.07 | 106.78 | 103.42 | 103.71 | 103.71 | 286,300 |
Jan 19, 2024 | 103.43 | 104.00 | 101.83 | 103.99 | 103.99 | 180,900 |
Jan 18, 2024 | 104.66 | 104.87 | 101.95 | 103.15 | 103.15 | 241,800 |
Jan 17, 2024 | 103.39 | 104.47 | 103.34 | 103.99 | 103.99 | 145,200 |
Jan 16, 2024 | 102.49 | 104.55 | 101.74 | 104.50 | 104.50 | 343,300 |
Jan 12, 2024 | 102.75 | 103.72 | 101.69 | 103.35 | 103.35 | 244,000 |
Jan 11, 2024 | 99.28 | 103.66 | 98.34 | 102.00 | 102.00 | 549,500 |
Jan 10, 2024 | 98.85 | 99.35 | 97.66 | 98.26 | 98.26 | 202,400 |
Jan 09, 2024 | 97.93 | 99.97 | 97.93 | 99.01 | 99.01 | 140,400 |
Jan 08, 2024 | 97.59 | 99.47 | 97.21 | 99.27 | 99.27 | 135,400 |
Jan 05, 2024 | 97.87 | 99.09 | 97.07 | 97.43 | 97.43 | 215,400 |
Jan 04, 2024 | 96.07 | 98.57 | 96.07 | 98.56 | 98.56 | 247,500 |
Jan 03, 2024 | 98.11 | 98.11 | 95.72 | 96.48 | 96.48 | 223,000 |
Jan 02, 2024 | 97.83 | 99.28 | 97.52 | 98.24 | 98.24 | 171,600 |
Dec 29, 2023 | 100.21 | 100.29 | 98.50 | 99.08 | 99.08 | 121,600 |
Dec 28, 2023 | 99.61 | 100.99 | 99.61 | 100.20 | 100.20 | 149,500 |
Dec 27, 2023 | 100.13 | 100.58 | 98.57 | 100.02 | 100.02 | 147,600 |
Dec 26, 2023 | 99.25 | 100.63 | 98.69 | 100.13 | 100.13 | 94,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |