Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 109.60 | 110.60 | 108.40 | 110.20 | 110.20 | 48,860 |
Apr 18, 2024 | 111.00 | 111.80 | 109.40 | 109.60 | 109.60 | 44,710 |
Apr 17, 2024 | 112.00 | 112.60 | 110.60 | 110.80 | 110.80 | 43,486 |
Apr 16, 2024 | 112.80 | 112.80 | 111.00 | 111.60 | 111.60 | 67,856 |
Apr 15, 2024 | 112.60 | 114.60 | 112.60 | 113.80 | 113.80 | 40,262 |
Apr 12, 2024 | 115.60 | 116.80 | 112.80 | 112.80 | 112.80 | 49,097 |
Apr 11, 2024 | 114.80 | 116.20 | 113.80 | 114.80 | 114.80 | 33,934 |
Apr 10, 2024 | 112.20 | 115.80 | 111.40 | 114.80 | 114.80 | 179,058 |
Apr 09, 2024 | 112.60 | 113.20 | 111.20 | 111.80 | 111.80 | 64,351 |
Apr 08, 2024 | 114.20 | 115.80 | 112.40 | 113.40 | 113.40 | 114,904 |
Apr 05, 2024 | 116.80 | 117.20 | 112.60 | 114.20 | 114.20 | 70,022 |
Apr 04, 2024 | 118.20 | 119.20 | 116.60 | 117.40 | 117.40 | 89,654 |
Apr 03, 2024 | 118.40 | 119.40 | 117.40 | 118.20 | 118.20 | 44,789 |
Apr 02, 2024 | 117.00 | 119.80 | 117.00 | 118.40 | 118.40 | 71,148 |
Mar 27, 2024 | 117.00 | 118.40 | 116.40 | 117.00 | 117.00 | 41,282 |
Mar 26, 2024 | 116.60 | 118.60 | 116.60 | 117.40 | 117.40 | 29,818 |
Mar 25, 2024 | 117.80 | 118.40 | 117.00 | 117.20 | 117.20 | 19,242 |
Mar 22, 2024 | 116.20 | 117.80 | 116.00 | 117.80 | 117.80 | 36,559 |
Mar 21, 2024 | 117.60 | 118.40 | 116.60 | 117.00 | 117.00 | 34,651 |
Mar 20, 2024 | 118.00 | 119.00 | 116.40 | 116.80 | 116.80 | 38,062 |
Mar 19, 2024 | 119.40 | 120.00 | 117.60 | 118.00 | 118.00 | 28,236 |
Mar 18, 2024 | 120.80 | 122.00 | 118.80 | 120.00 | 120.00 | 46,245 |
Mar 15, 2024 | 120.40 | 121.00 | 119.00 | 120.40 | 120.40 | 45,444 |
Mar 14, 2024 | 120.00 | 121.00 | 119.80 | 120.40 | 120.40 | 55,645 |
Mar 13, 2024 | 117.40 | 119.80 | 117.00 | 119.80 | 119.80 | 46,655 |
Mar 12, 2024 | 116.60 | 118.00 | 116.40 | 117.60 | 117.60 | 32,598 |
Mar 11, 2024 | 117.60 | 118.40 | 116.00 | 116.60 | 116.60 | 32,035 |
Mar 08, 2024 | 117.60 | 119.00 | 117.40 | 117.60 | 117.60 | 46,151 |
Mar 07, 2024 | 116.80 | 119.00 | 116.60 | 118.60 | 118.60 | 46,084 |
Mar 06, 2024 | 118.20 | 118.80 | 116.80 | 117.40 | 117.40 | 32,687 |
Mar 05, 2024 | 119.00 | 121.20 | 117.80 | 118.20 | 118.20 | 81,458 |
Mar 04, 2024 | 117.40 | 120.60 | 117.00 | 119.40 | 119.40 | 92,882 |
Mar 01, 2024 | 118.20 | 119.00 | 118.00 | 118.00 | 118.00 | 45,576 |
Feb 29, 2024 | 119.00 | 120.00 | 117.80 | 118.20 | 118.20 | 77,568 |
Feb 28, 2024 | 117.80 | 120.60 | 117.80 | 119.00 | 119.00 | 105,507 |
Feb 27, 2024 | 114.00 | 118.40 | 113.40 | 117.80 | 117.80 | 119,156 |
Feb 26, 2024 | 115.00 | 115.80 | 113.40 | 115.40 | 115.40 | 51,830 |
Feb 23, 2024 | 115.80 | 116.40 | 115.00 | 115.20 | 115.20 | 66,794 |
Feb 22, 2024 | 115.60 | 116.20 | 114.60 | 115.80 | 115.80 | 67,055 |
Feb 21, 2024 | 113.00 | 115.40 | 112.60 | 115.40 | 115.40 | 65,907 |
Feb 20, 2024 | 113.40 | 115.00 | 113.00 | 113.60 | 113.60 | 58,533 |
Feb 19, 2024 | 112.80 | 113.60 | 111.80 | 113.20 | 113.20 | 41,268 |
Feb 16, 2024 | 113.60 | 114.40 | 112.60 | 113.40 | 113.40 | 55,795 |
Feb 15, 2024 | 113.20 | 113.80 | 112.00 | 113.00 | 113.00 | 54,442 |
Feb 14, 2024 | 113.80 | 114.60 | 112.60 | 112.80 | 112.80 | 61,029 |
Feb 13, 2024 | 116.80 | 117.00 | 113.00 | 113.40 | 113.40 | 58,610 |
Feb 12, 2024 | 116.00 | 117.80 | 116.00 | 116.80 | 116.80 | 68,905 |
Feb 09, 2024 | 115.60 | 117.00 | 115.20 | 116.00 | 116.00 | 81,187 |
Feb 08, 2024 | 115.00 | 116.60 | 114.80 | 115.40 | 115.40 | 105,169 |
Feb 07, 2024 | 111.80 | 116.00 | 111.00 | 115.00 | 115.00 | 145,272 |
Feb 06, 2024 | 111.40 | 113.40 | 109.40 | 112.00 | 112.00 | 138,502 |
Feb 05, 2024 | 115.60 | 116.00 | 111.20 | 111.20 | 111.20 | 258,836 |
Feb 02, 2024 | 125.00 | 125.00 | 112.80 | 115.00 | 115.00 | 473,081 |
Feb 01, 2024 | 123.40 | 124.20 | 122.40 | 123.00 | 123.00 | 47,478 |
Jan 31, 2024 | 124.60 | 125.80 | 123.60 | 123.80 | 123.80 | 53,242 |
Jan 30, 2024 | 125.20 | 128.00 | 124.60 | 124.60 | 124.60 | 90,636 |
Jan 29, 2024 | 125.00 | 125.60 | 124.20 | 124.60 | 124.60 | 43,778 |
Jan 26, 2024 | 123.40 | 126.00 | 122.60 | 125.00 | 125.00 | 80,824 |
Jan 25, 2024 | 121.60 | 124.00 | 120.60 | 122.80 | 122.80 | 72,062 |
Jan 24, 2024 | 122.80 | 123.80 | 121.20 | 121.20 | 121.20 | 69,652 |
Jan 23, 2024 | 125.00 | 125.60 | 120.00 | 120.80 | 120.80 | 184,668 |
Jan 22, 2024 | 124.00 | 125.60 | 123.40 | 124.40 | 124.40 | 41,219 |
Jan 19, 2024 | 121.00 | 123.80 | 120.20 | 123.00 | 123.00 | 71,710 |
Jan 18, 2024 | 121.00 | 121.60 | 120.00 | 120.80 | 120.80 | 62,296 |
Jan 17, 2024 | 122.80 | 122.80 | 120.20 | 120.40 | 120.40 | 38,977 |
Jan 16, 2024 | 122.00 | 123.00 | 120.60 | 123.00 | 123.00 | 74,976 |
Jan 15, 2024 | 124.20 | 125.00 | 122.80 | 122.80 | 122.80 | 35,361 |
Jan 12, 2024 | 125.60 | 127.40 | 125.40 | 126.20 | 126.20 | 112,123 |
Jan 11, 2024 | 130.00 | 130.00 | 124.60 | 124.60 | 124.60 | 137,483 |
Jan 10, 2024 | 127.00 | 129.80 | 123.60 | 129.20 | 129.20 | 223,342 |
Jan 09, 2024 | 120.00 | 126.20 | 119.60 | 126.20 | 126.20 | 486,540 |
Jan 08, 2024 | 113.60 | 116.00 | 112.80 | 116.00 | 116.00 | 80,547 |
Jan 05, 2024 | 113.20 | 113.80 | 112.20 | 113.60 | 113.60 | 77,786 |
Jan 04, 2024 | 112.20 | 114.00 | 112.20 | 113.40 | 113.40 | 35,895 |
Jan 03, 2024 | 113.80 | 114.20 | 110.20 | 111.60 | 111.60 | 88,497 |
Jan 02, 2024 | 115.40 | 116.00 | 113.00 | 113.80 | 113.80 | 148,460 |
Dec 29, 2023 | 115.00 | 115.80 | 114.80 | 115.40 | 115.40 | 86,982 |
Dec 28, 2023 | 113.20 | 115.00 | 113.20 | 114.80 | 114.80 | 69,661 |
Dec 27, 2023 | 112.80 | 114.20 | 112.80 | 113.20 | 113.20 | 81,173 |
Dec 22, 2023 | 112.00 | 112.80 | 111.80 | 112.60 | 112.60 | 45,602 |
Dec 21, 2023 | 110.20 | 112.00 | 110.00 | 112.00 | 112.00 | 78,386 |
Dec 20, 2023 | 109.60 | 111.80 | 109.40 | 110.80 | 110.80 | 93,826 |
Dec 19, 2023 | 109.20 | 111.00 | 109.00 | 109.60 | 109.60 | 106,791 |
Dec 18, 2023 | 107.80 | 110.40 | 107.80 | 109.00 | 109.00 | 149,277 |
Dec 15, 2023 | 107.80 | 109.20 | 106.80 | 107.80 | 107.80 | 106,616 |
Dec 14, 2023 | 106.00 | 107.60 | 105.20 | 107.20 | 107.20 | 101,538 |
Dec 13, 2023 | 102.60 | 105.00 | 102.60 | 104.60 | 104.60 | 78,024 |
Dec 12, 2023 | 102.60 | 104.00 | 102.40 | 103.60 | 103.60 | 43,921 |
Dec 11, 2023 | 105.60 | 105.80 | 102.80 | 103.60 | 103.60 | 49,917 |
Dec 08, 2023 | 103.00 | 105.80 | 102.40 | 105.80 | 105.80 | 80,795 |
Dec 07, 2023 | 104.20 | 104.60 | 102.40 | 103.00 | 103.00 | 57,848 |
Dec 06, 2023 | 105.00 | 106.00 | 103.20 | 103.80 | 103.80 | 62,697 |
Dec 05, 2023 | 104.20 | 105.60 | 104.00 | 105.60 | 105.60 | 63,347 |
Dec 04, 2023 | 105.00 | 106.00 | 103.40 | 104.00 | 104.00 | 68,345 |
Dec 01, 2023 | 105.20 | 106.40 | 104.00 | 105.00 | 105.00 | 77,229 |
Nov 30, 2023 | 107.60 | 108.40 | 105.00 | 105.20 | 105.20 | 140,185 |
Nov 29, 2023 | 108.00 | 108.60 | 107.00 | 108.20 | 108.20 | 106,358 |
Nov 28, 2023 | 108.00 | 108.00 | 106.00 | 107.20 | 107.20 | 107,320 |
Nov 27, 2023 | 104.20 | 108.40 | 104.00 | 107.20 | 107.20 | 120,091 |
Nov 24, 2023 | 103.60 | 105.80 | 103.60 | 104.20 | 104.20 | 98,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |