Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 110.13 | 112.19 | 110.01 | 110.31 | 110.31 | 800,500 |
Apr 30, 2024 | 110.96 | 112.15 | 110.08 | 110.75 | 110.75 | 614,000 |
Apr 29, 2024 | 109.90 | 112.17 | 109.50 | 111.22 | 111.22 | 781,400 |
Apr 26, 2024 | 107.00 | 110.82 | 106.73 | 109.46 | 109.46 | 480,600 |
Apr 25, 2024 | 108.25 | 109.05 | 107.22 | 107.43 | 107.43 | 424,900 |
Apr 24, 2024 | 108.66 | 109.39 | 107.60 | 108.32 | 108.32 | 401,300 |
Apr 23, 2024 | 109.72 | 110.44 | 108.90 | 109.67 | 109.67 | 376,800 |
Apr 22, 2024 | 110.33 | 110.47 | 108.41 | 108.83 | 108.83 | 514,000 |
Apr 19, 2024 | 109.27 | 111.35 | 108.88 | 109.94 | 109.94 | 756,600 |
Apr 18, 2024 | 107.15 | 109.51 | 107.15 | 109.27 | 109.27 | 564,500 |
Apr 17, 2024 | 109.04 | 109.26 | 106.61 | 107.10 | 107.10 | 592,700 |
Apr 16, 2024 | 110.41 | 111.21 | 108.75 | 108.90 | 108.90 | 545,600 |
Apr 15, 2024 | 110.91 | 112.27 | 110.09 | 110.91 | 110.91 | 603,200 |
Apr 12, 2024 | 113.10 | 113.10 | 110.42 | 110.58 | 110.58 | 431,100 |
Apr 11, 2024 | 114.45 | 114.74 | 112.44 | 113.49 | 113.49 | 633,700 |
Apr 10, 2024 | 113.66 | 114.31 | 112.50 | 114.08 | 114.08 | 716,700 |
Apr 09, 2024 | 115.33 | 115.94 | 112.70 | 114.00 | 114.00 | 690,000 |
Apr 08, 2024 | 116.25 | 116.79 | 114.89 | 115.09 | 115.09 | 437,800 |
Apr 05, 2024 | 115.19 | 116.86 | 114.82 | 116.42 | 116.42 | 530,800 |
Apr 04, 2024 | 117.56 | 118.01 | 115.10 | 115.21 | 115.21 | 512,000 |
Apr 03, 2024 | 117.55 | 117.98 | 116.23 | 116.92 | 116.92 | 425,700 |
Apr 02, 2024 | 118.51 | 119.42 | 117.05 | 117.55 | 117.55 | 571,300 |
Apr 01, 2024 | 120.58 | 120.81 | 118.21 | 118.98 | 118.98 | 360,300 |
Mar 28, 2024 | 120.51 | 121.53 | 120.03 | 120.42 | 120.42 | 409,900 |
Mar 27, 2024 | 118.58 | 120.55 | 118.15 | 120.51 | 120.51 | 471,600 |
Mar 26, 2024 | 120.60 | 120.86 | 117.71 | 117.93 | 117.93 | 1,689,800 |
Mar 25, 2024 | 122.33 | 123.68 | 120.60 | 120.79 | 120.79 | 597,500 |
Mar 22, 2024 | 124.62 | 125.27 | 121.51 | 121.81 | 121.81 | 691,800 |
Mar 21, 2024 | 125.31 | 125.95 | 123.63 | 124.10 | 124.10 | 682,900 |
Mar 20, 2024 | 124.01 | 125.65 | 123.41 | 124.79 | 124.79 | 675,500 |
Mar 19, 2024 | 123.49 | 125.28 | 123.08 | 125.00 | 125.00 | 803,600 |
Mar 18, 2024 | 120.42 | 123.93 | 120.42 | 123.41 | 123.41 | 841,700 |
Mar 15, 2024 | 118.13 | 121.59 | 118.13 | 120.90 | 120.90 | 1,529,400 |
Mar 14, 2024 | 117.50 | 118.36 | 116.57 | 118.30 | 118.30 | 606,300 |
Mar 13, 2024 | 115.80 | 118.20 | 115.80 | 117.77 | 117.77 | 458,700 |
Mar 12, 2024 | 116.12 | 116.81 | 115.45 | 115.79 | 115.79 | 492,400 |
Mar 11, 2024 | 117.01 | 118.81 | 116.60 | 116.63 | 116.63 | 456,000 |
Mar 08, 2024 | 116.36 | 119.04 | 116.02 | 117.53 | 117.53 | 420,400 |
Mar 07, 2024 | 117.05 | 117.54 | 115.68 | 116.37 | 116.37 | 593,600 |
Mar 06, 2024 | 120.85 | 122.11 | 116.82 | 117.19 | 117.19 | 734,600 |
Mar 05, 2024 | 117.40 | 119.50 | 116.67 | 118.42 | 118.42 | 782,300 |
Mar 04, 2024 | 119.06 | 120.00 | 115.64 | 117.53 | 117.53 | 1,098,800 |
Mar 01, 2024 | 119.65 | 122.57 | 118.54 | 118.85 | 118.85 | 1,044,400 |
Feb 29, 2024 | 125.50 | 125.50 | 116.00 | 118.90 | 118.90 | 2,253,200 |
Feb 28, 2024 | 132.18 | 132.85 | 129.18 | 129.70 | 129.70 | 697,700 |
Feb 27, 2024 | 133.20 | 133.35 | 131.13 | 132.26 | 132.26 | 451,500 |
Feb 26, 2024 | 131.81 | 134.17 | 131.81 | 132.77 | 132.77 | 552,600 |
Feb 23, 2024 | 128.88 | 132.44 | 128.05 | 132.28 | 132.28 | 385,900 |
Feb 22, 2024 | 128.42 | 128.63 | 126.09 | 128.45 | 128.45 | 343,400 |
Feb 21, 2024 | 126.21 | 128.47 | 125.58 | 128.42 | 128.42 | 302,200 |
Feb 20, 2024 | 126.88 | 130.68 | 126.22 | 126.36 | 126.36 | 637,600 |
Feb 16, 2024 | 127.00 | 127.79 | 124.17 | 126.78 | 126.78 | 673,900 |
Feb 15, 2024 | 122.56 | 126.91 | 122.56 | 126.82 | 126.82 | 433,700 |
Feb 14, 2024 | 122.99 | 122.99 | 120.64 | 122.24 | 122.24 | 510,300 |
Feb 13, 2024 | 122.37 | 123.53 | 120.99 | 121.83 | 121.83 | 455,500 |
Feb 12, 2024 | 123.43 | 124.84 | 123.12 | 124.24 | 124.24 | 325,600 |
Feb 09, 2024 | 123.19 | 123.48 | 122.20 | 123.43 | 123.43 | 280,700 |
Feb 08, 2024 | 122.05 | 123.12 | 120.71 | 122.67 | 122.67 | 360,400 |
Feb 07, 2024 | 124.69 | 124.69 | 122.73 | 122.94 | 122.94 | 301,100 |
Feb 06, 2024 | 122.63 | 125.80 | 122.17 | 124.71 | 124.71 | 407,900 |
Feb 05, 2024 | 122.66 | 122.93 | 121.25 | 121.98 | 121.98 | 305,100 |
Feb 02, 2024 | 122.35 | 123.51 | 121.12 | 122.90 | 122.90 | 354,400 |
Feb 01, 2024 | 122.52 | 124.41 | 121.80 | 123.68 | 123.68 | 623,300 |
Jan 31, 2024 | 126.66 | 126.96 | 122.35 | 122.72 | 122.72 | 535,300 |
Jan 30, 2024 | 127.57 | 127.57 | 123.58 | 125.56 | 125.56 | 436,500 |
Jan 29, 2024 | 122.42 | 127.55 | 122.42 | 127.39 | 127.39 | 868,800 |
Jan 26, 2024 | 123.75 | 124.00 | 121.09 | 122.54 | 122.54 | 456,300 |
Jan 25, 2024 | 123.48 | 123.93 | 121.06 | 122.82 | 122.82 | 533,500 |
Jan 24, 2024 | 120.82 | 124.06 | 120.28 | 123.14 | 123.14 | 855,500 |
Jan 23, 2024 | 119.98 | 120.25 | 116.27 | 120.11 | 120.11 | 816,200 |
Jan 22, 2024 | 116.73 | 119.91 | 116.04 | 119.83 | 119.83 | 698,100 |
Jan 19, 2024 | 114.72 | 116.55 | 113.55 | 116.54 | 116.54 | 501,900 |
Jan 18, 2024 | 117.30 | 117.34 | 114.12 | 115.19 | 115.19 | 606,400 |
Jan 17, 2024 | 118.09 | 119.25 | 117.12 | 117.81 | 117.81 | 489,000 |
Jan 16, 2024 | 118.61 | 119.93 | 117.54 | 119.13 | 119.13 | 535,300 |
Jan 12, 2024 | 120.83 | 121.80 | 118.37 | 118.94 | 118.94 | 594,100 |
Jan 11, 2024 | 120.00 | 121.86 | 118.60 | 120.40 | 120.40 | 730,900 |
Jan 10, 2024 | 122.51 | 123.22 | 119.51 | 120.25 | 120.25 | 674,100 |
Jan 09, 2024 | 125.45 | 125.86 | 122.08 | 122.38 | 122.38 | 641,700 |
Jan 08, 2024 | 126.90 | 127.24 | 122.36 | 125.51 | 125.51 | 401,000 |
Jan 05, 2024 | 123.99 | 128.71 | 123.83 | 127.60 | 127.60 | 538,800 |
Jan 04, 2024 | 125.82 | 126.85 | 122.72 | 124.35 | 124.35 | 530,900 |
Jan 03, 2024 | 129.16 | 129.31 | 125.24 | 125.35 | 125.35 | 545,500 |
Jan 02, 2024 | 122.45 | 127.27 | 122.45 | 126.93 | 126.93 | 666,900 |
Dec 29, 2023 | 123.23 | 123.23 | 121.22 | 123.00 | 123.00 | 694,500 |
Dec 28, 2023 | 122.21 | 123.46 | 122.19 | 123.36 | 123.36 | 584,500 |
Dec 27, 2023 | 121.13 | 123.05 | 120.56 | 122.42 | 122.42 | 575,500 |
Dec 26, 2023 | 121.24 | 122.13 | 119.56 | 121.00 | 121.00 | 745,900 |
Dec 22, 2023 | 119.74 | 121.82 | 117.54 | 121.25 | 121.25 | 869,300 |
Dec 21, 2023 | 120.29 | 121.39 | 120.14 | 121.10 | 121.10 | 425,000 |
Dec 20, 2023 | 122.17 | 123.01 | 119.65 | 119.72 | 119.72 | 429,500 |
Dec 19, 2023 | 121.42 | 122.64 | 120.92 | 122.15 | 122.15 | 574,900 |
Dec 18, 2023 | 121.19 | 121.81 | 120.03 | 121.14 | 121.14 | 449,800 |
Dec 15, 2023 | 122.57 | 123.60 | 120.45 | 121.50 | 121.50 | 1,378,300 |
Dec 14, 2023 | 125.55 | 126.86 | 122.34 | 123.02 | 123.02 | 666,900 |
Dec 13, 2023 | 122.21 | 125.49 | 120.91 | 125.47 | 125.47 | 696,400 |
Dec 12, 2023 | 121.90 | 123.22 | 120.21 | 122.42 | 122.42 | 593,600 |
Dec 11, 2023 | 120.46 | 121.48 | 120.18 | 121.26 | 121.26 | 431,600 |
Dec 08, 2023 | 120.54 | 121.88 | 119.52 | 120.42 | 120.42 | 504,100 |
Dec 07, 2023 | 120.82 | 121.54 | 119.54 | 119.55 | 119.55 | 683,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |