Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 131.56 | 134.18 | 130.95 | 134.02 | 134.02 | 178,531 |
May 01, 2024 | 130.02 | 132.63 | 130.02 | 130.96 | 130.96 | 202,600 |
Apr 30, 2024 | 131.25 | 132.12 | 129.86 | 130.02 | 130.02 | 209,700 |
Apr 29, 2024 | 132.44 | 133.80 | 131.84 | 132.23 | 132.23 | 143,000 |
Apr 26, 2024 | 129.95 | 133.87 | 129.95 | 131.98 | 131.98 | 262,900 |
Apr 25, 2024 | 128.27 | 130.41 | 127.65 | 129.91 | 129.91 | 260,900 |
Apr 24, 2024 | 129.14 | 129.75 | 128.48 | 128.88 | 128.88 | 203,600 |
Apr 23, 2024 | 129.21 | 129.98 | 128.63 | 128.70 | 128.70 | 191,200 |
Apr 22, 2024 | 127.23 | 129.14 | 126.17 | 128.94 | 128.94 | 153,700 |
Apr 19, 2024 | 131.48 | 131.48 | 126.61 | 127.15 | 127.15 | 219,000 |
Apr 18, 2024 | 131.46 | 132.10 | 128.43 | 131.08 | 131.08 | 151,100 |
Apr 17, 2024 | 131.59 | 132.91 | 130.60 | 130.77 | 130.77 | 158,600 |
Apr 16, 2024 | 129.34 | 131.01 | 128.65 | 130.76 | 130.76 | 178,500 |
Apr 15, 2024 | 130.97 | 131.95 | 129.80 | 129.82 | 129.82 | 115,000 |
Apr 12, 2024 | 131.98 | 131.99 | 130.33 | 130.70 | 130.70 | 104,700 |
Apr 11, 2024 | 133.16 | 134.04 | 132.10 | 132.16 | 132.16 | 106,700 |
Apr 10, 2024 | 132.33 | 134.24 | 131.20 | 132.34 | 132.34 | 130,600 |
Apr 09, 2024 | 132.14 | 134.63 | 130.66 | 132.73 | 132.73 | 309,400 |
Apr 08, 2024 | 132.89 | 133.14 | 131.21 | 131.75 | 131.75 | 155,800 |
Apr 05, 2024 | 132.22 | 133.22 | 131.29 | 132.45 | 132.45 | 129,500 |
Apr 04, 2024 | 134.07 | 134.24 | 131.94 | 131.94 | 131.94 | 96,800 |
Apr 03, 2024 | 134.92 | 136.49 | 133.26 | 133.32 | 133.32 | 172,500 |
Apr 02, 2024 | 137.17 | 137.70 | 134.89 | 135.48 | 135.48 | 170,900 |
Apr 01, 2024 | 136.08 | 137.59 | 136.04 | 137.35 | 137.35 | 129,900 |
Mar 28, 2024 | 135.41 | 136.76 | 134.81 | 136.21 | 136.21 | 199,800 |
Mar 27, 2024 | 134.43 | 135.39 | 133.56 | 134.92 | 134.92 | 118,800 |
Mar 26, 2024 | 134.33 | 134.33 | 132.75 | 133.61 | 133.61 | 118,600 |
Mar 25, 2024 | 132.89 | 134.07 | 131.08 | 133.88 | 133.88 | 129,500 |
Mar 22, 2024 | 133.98 | 134.02 | 131.69 | 133.30 | 133.30 | 106,000 |
Mar 21, 2024 | 135.10 | 135.10 | 133.16 | 133.16 | 133.16 | 127,300 |
Mar 20, 2024 | 132.77 | 134.51 | 132.68 | 134.51 | 134.51 | 117,400 |
Mar 19, 2024 | 133.55 | 134.37 | 132.48 | 133.27 | 133.27 | 139,700 |
Mar 18, 2024 | 132.65 | 137.30 | 132.55 | 133.76 | 133.76 | 197,800 |
Mar 15, 2024 | 131.06 | 133.27 | 131.06 | 132.69 | 132.69 | 360,100 |
Mar 14, 2024 | 132.43 | 133.27 | 130.95 | 131.58 | 131.58 | 137,500 |
Mar 13, 2024 | 131.90 | 133.27 | 131.90 | 132.97 | 132.97 | 101,400 |
Mar 12, 2024 | 132.64 | 132.83 | 131.46 | 132.48 | 132.48 | 97,900 |
Mar 11, 2024 | 133.09 | 133.80 | 132.68 | 133.06 | 133.06 | 126,800 |
Mar 08, 2024 | 134.35 | 134.68 | 132.32 | 132.80 | 132.80 | 113,000 |
Mar 07, 2024 | 133.82 | 134.59 | 133.46 | 134.15 | 134.15 | 118,600 |
Mar 06, 2024 | 134.00 | 135.57 | 133.30 | 133.68 | 133.68 | 137,900 |
Mar 05, 2024 | 135.37 | 136.40 | 134.34 | 135.00 | 135.00 | 164,900 |
Mar 04, 2024 | 134.97 | 136.57 | 134.50 | 136.35 | 136.35 | 122,100 |
Mar 01, 2024 | 134.65 | 135.12 | 133.29 | 134.71 | 134.71 | 191,300 |
Feb 29, 2024 | 135.04 | 135.66 | 133.98 | 134.80 | 134.80 | 210,800 |
Feb 28, 2024 | 133.72 | 134.82 | 133.59 | 133.91 | 133.91 | 130,200 |
Feb 27, 2024 | 132.82 | 133.66 | 131.93 | 133.50 | 133.50 | 140,600 |
Feb 26, 2024 | 131.24 | 133.25 | 131.24 | 132.33 | 132.33 | 118,400 |
Feb 23, 2024 | 130.15 | 132.12 | 129.62 | 131.95 | 131.95 | 104,400 |
Feb 22, 2024 | 129.68 | 130.80 | 128.50 | 130.23 | 130.23 | 141,800 |
Feb 21, 2024 | 128.41 | 129.62 | 128.08 | 128.86 | 128.86 | 154,800 |
Feb 20, 2024 | 129.67 | 130.04 | 128.49 | 129.27 | 129.27 | 177,200 |
Feb 16, 2024 | 133.45 | 133.45 | 129.90 | 130.07 | 130.07 | 364,800 |
Feb 15, 2024 | 132.82 | 135.38 | 130.15 | 133.34 | 133.34 | 297,500 |
Feb 14, 2024 | 127.33 | 134.78 | 118.48 | 132.60 | 132.60 | 592,500 |
Feb 13, 2024 | 130.91 | 132.34 | 129.08 | 130.24 | 130.24 | 222,300 |
Feb 12, 2024 | 134.07 | 134.07 | 131.89 | 131.93 | 131.93 | 186,600 |
Feb 09, 2024 | 131.51 | 133.60 | 131.34 | 133.55 | 133.55 | 432,800 |
Feb 08, 2024 | 132.77 | 133.37 | 131.57 | 132.06 | 132.06 | 149,900 |
Feb 07, 2024 | 129.32 | 132.79 | 128.71 | 132.67 | 132.67 | 225,300 |
Feb 06, 2024 | 129.70 | 131.32 | 127.80 | 129.31 | 129.31 | 149,900 |
Feb 05, 2024 | 130.66 | 130.66 | 128.25 | 129.07 | 129.07 | 117,400 |
Feb 02, 2024 | 132.09 | 134.34 | 130.30 | 131.18 | 131.18 | 226,100 |
Feb 01, 2024 | 130.89 | 133.19 | 130.41 | 132.85 | 132.85 | 280,400 |
Jan 31, 2024 | 129.59 | 132.38 | 128.84 | 130.59 | 130.59 | 368,500 |
Jan 30, 2024 | 127.59 | 129.46 | 126.60 | 129.13 | 129.13 | 337,900 |
Jan 29, 2024 | 128.64 | 129.87 | 126.80 | 129.73 | 129.73 | 245,200 |
Jan 26, 2024 | 127.03 | 129.78 | 126.96 | 129.13 | 129.13 | 246,800 |
Jan 25, 2024 | 127.63 | 129.57 | 126.77 | 127.03 | 127.03 | 144,700 |
Jan 24, 2024 | 127.70 | 127.70 | 124.90 | 126.87 | 126.87 | 251,000 |
Jan 23, 2024 | 125.88 | 128.58 | 125.55 | 126.74 | 126.74 | 302,400 |
Jan 22, 2024 | 125.31 | 126.10 | 123.99 | 125.02 | 125.02 | 295,500 |
Jan 19, 2024 | 124.05 | 124.74 | 122.98 | 124.57 | 124.57 | 181,900 |
Jan 18, 2024 | 123.84 | 123.84 | 122.39 | 123.78 | 123.78 | 247,600 |
Jan 17, 2024 | 125.05 | 126.00 | 122.34 | 123.41 | 123.41 | 204,400 |
Jan 16, 2024 | 125.00 | 126.38 | 124.63 | 125.90 | 125.90 | 188,700 |
Jan 12, 2024 | 125.39 | 125.56 | 124.13 | 125.48 | 125.48 | 119,700 |
Jan 11, 2024 | 121.96 | 124.85 | 121.96 | 124.70 | 124.70 | 201,100 |
Jan 10, 2024 | 122.23 | 123.20 | 120.60 | 121.71 | 121.71 | 248,200 |
Jan 09, 2024 | 123.20 | 123.22 | 121.41 | 122.60 | 122.60 | 215,800 |
Jan 08, 2024 | 123.30 | 124.62 | 121.66 | 123.91 | 123.91 | 328,800 |
Jan 05, 2024 | 126.62 | 128.73 | 122.62 | 122.82 | 122.82 | 551,700 |
Jan 04, 2024 | 130.99 | 131.07 | 128.22 | 128.22 | 128.22 | 213,600 |
Jan 03, 2024 | 131.90 | 132.64 | 129.83 | 130.77 | 130.77 | 206,900 |
Jan 02, 2024 | 131.82 | 133.35 | 130.05 | 131.93 | 131.93 | 259,000 |
Dec 29, 2023 | 132.52 | 133.00 | 130.75 | 132.04 | 132.04 | 318,700 |
Dec 28, 2023 | 140.96 | 141.83 | 130.06 | 132.56 | 132.56 | 586,700 |
Dec 27, 2023 | 142.53 | 144.94 | 138.01 | 141.56 | 141.56 | 357,100 |
Dec 26, 2023 | 142.87 | 143.59 | 142.01 | 142.61 | 142.61 | 159,100 |
Dec 22, 2023 | 142.63 | 144.23 | 141.94 | 142.67 | 142.67 | 152,700 |
Dec 21, 2023 | 141.23 | 141.80 | 139.80 | 141.34 | 141.34 | 139,300 |
Dec 20, 2023 | 139.07 | 141.47 | 138.02 | 140.39 | 140.39 | 211,200 |
Dec 19, 2023 | 138.27 | 141.42 | 137.90 | 138.77 | 138.77 | 139,700 |
Dec 18, 2023 | 137.80 | 138.16 | 136.24 | 138.06 | 138.06 | 191,600 |
Dec 15, 2023 | 138.66 | 140.11 | 137.07 | 137.41 | 137.41 | 325,800 |
Dec 14, 2023 | 141.77 | 141.77 | 137.97 | 139.02 | 139.02 | 258,900 |
Dec 13, 2023 | 142.44 | 142.87 | 140.38 | 141.22 | 141.22 | 140,300 |
Dec 12, 2023 | 141.64 | 143.34 | 141.64 | 142.12 | 142.12 | 96,100 |
Dec 11, 2023 | 140.67 | 142.10 | 140.13 | 141.76 | 141.76 | 142,700 |
Dec 08, 2023 | 138.74 | 141.91 | 138.74 | 140.67 | 140.67 | 179,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |