Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 117.51 | 118.97 | 115.00 | 118.91 | 118.91 | 198,100 |
May 01, 2024 | 116.25 | 118.78 | 114.48 | 116.34 | 116.34 | 333,800 |
Apr 30, 2024 | 119.49 | 120.18 | 116.05 | 116.22 | 116.22 | 288,400 |
Apr 29, 2024 | 121.00 | 122.70 | 119.99 | 121.22 | 121.22 | 231,500 |
Apr 26, 2024 | 121.05 | 122.71 | 119.70 | 120.07 | 120.07 | 334,300 |
Apr 25, 2024 | 120.65 | 121.01 | 116.82 | 120.29 | 120.29 | 396,500 |
Apr 24, 2024 | 126.90 | 127.99 | 119.45 | 122.42 | 122.42 | 452,600 |
Apr 23, 2024 | 113.56 | 119.97 | 112.91 | 119.47 | 119.47 | 323,800 |
Apr 22, 2024 | 112.09 | 114.00 | 110.91 | 112.70 | 112.70 | 180,900 |
Apr 19, 2024 | 110.75 | 112.87 | 109.92 | 111.09 | 111.09 | 212,800 |
Apr 18, 2024 | 114.34 | 114.73 | 110.14 | 110.69 | 110.69 | 265,300 |
Apr 17, 2024 | 114.66 | 114.66 | 111.10 | 111.40 | 111.40 | 240,500 |
Apr 16, 2024 | 114.04 | 114.04 | 111.21 | 112.91 | 112.91 | 299,700 |
Apr 15, 2024 | 117.85 | 118.90 | 115.12 | 115.55 | 115.55 | 234,100 |
Apr 12, 2024 | 117.30 | 118.41 | 116.64 | 117.76 | 117.76 | 262,800 |
Apr 11, 2024 | 118.08 | 119.15 | 116.98 | 118.32 | 118.32 | 270,500 |
Apr 10, 2024 | 116.38 | 118.12 | 115.36 | 116.85 | 116.85 | 280,400 |
Apr 09, 2024 | 126.43 | 126.43 | 121.70 | 122.08 | 122.08 | 236,700 |
Apr 08, 2024 | 126.46 | 127.10 | 124.56 | 125.27 | 125.27 | 411,000 |
Apr 05, 2024 | 124.14 | 127.08 | 123.02 | 125.78 | 125.78 | 519,800 |
Apr 04, 2024 | 127.89 | 128.59 | 123.00 | 124.20 | 124.20 | 199,300 |
Apr 03, 2024 | 122.70 | 126.46 | 122.70 | 125.78 | 125.78 | 224,200 |
Apr 02, 2024 | 129.10 | 129.26 | 122.40 | 124.00 | 124.00 | 374,100 |
Apr 01, 2024 | 136.20 | 136.99 | 131.48 | 132.38 | 132.38 | 190,400 |
Mar 28, 2024 | 130.98 | 139.25 | 130.74 | 136.29 | 136.29 | 353,900 |
Mar 27, 2024 | 129.03 | 130.69 | 127.86 | 130.30 | 130.30 | 158,900 |
Mar 26, 2024 | 128.81 | 129.98 | 127.54 | 127.74 | 127.74 | 180,300 |
Mar 25, 2024 | 128.15 | 129.90 | 127.68 | 127.88 | 127.88 | 101,400 |
Mar 22, 2024 | 130.85 | 130.85 | 128.59 | 128.76 | 128.76 | 133,600 |
Mar 21, 2024 | 129.75 | 131.08 | 128.73 | 130.04 | 130.04 | 202,800 |
Mar 20, 2024 | 123.49 | 128.41 | 122.97 | 127.77 | 127.77 | 398,300 |
Mar 19, 2024 | 120.90 | 124.50 | 120.11 | 123.89 | 123.89 | 205,800 |
Mar 18, 2024 | 123.37 | 123.46 | 119.79 | 121.36 | 121.36 | 189,500 |
Mar 15, 2024 | 121.53 | 124.41 | 121.08 | 122.29 | 122.29 | 758,900 |
Mar 14, 2024 | 128.53 | 129.52 | 121.19 | 122.72 | 122.72 | 248,100 |
Mar 13, 2024 | 128.00 | 131.48 | 128.00 | 129.92 | 129.92 | 161,400 |
Mar 12, 2024 | 126.14 | 128.77 | 125.55 | 127.92 | 127.92 | 154,800 |
Mar 11, 2024 | 126.21 | 126.90 | 124.32 | 126.57 | 126.57 | 191,300 |
Mar 08, 2024 | 127.95 | 130.15 | 126.02 | 126.83 | 126.83 | 174,700 |
Mar 07, 2024 | 127.75 | 130.42 | 126.37 | 126.96 | 126.96 | 219,800 |
Mar 06, 2024 | 123.93 | 126.37 | 123.93 | 126.28 | 126.28 | 188,400 |
Mar 05, 2024 | 126.78 | 129.32 | 122.90 | 123.02 | 123.02 | 397,100 |
Mar 04, 2024 | 131.82 | 133.84 | 127.36 | 127.67 | 127.67 | 215,000 |
Mar 01, 2024 | 126.99 | 131.37 | 125.37 | 131.18 | 131.18 | 280,300 |
Feb 29, 2024 | 124.07 | 127.25 | 123.91 | 126.99 | 126.99 | 308,300 |
Feb 28, 2024 | 121.47 | 123.28 | 121.40 | 122.15 | 122.15 | 187,200 |
Feb 27, 2024 | 122.85 | 124.02 | 120.90 | 121.87 | 121.87 | 184,500 |
Feb 26, 2024 | 120.67 | 122.57 | 120.67 | 121.42 | 121.42 | 236,800 |
Feb 23, 2024 | 120.04 | 122.56 | 119.93 | 121.28 | 121.28 | 131,700 |
Feb 22, 2024 | 120.35 | 121.35 | 119.52 | 119.71 | 119.71 | 196,100 |
Feb 21, 2024 | 119.38 | 121.13 | 118.29 | 119.69 | 119.69 | 253,500 |
Feb 20, 2024 | 117.31 | 118.67 | 116.28 | 117.91 | 117.91 | 253,600 |
Feb 16, 2024 | 122.39 | 122.63 | 119.33 | 119.38 | 119.38 | 194,900 |
Feb 15, 2024 | 123.25 | 124.87 | 121.79 | 124.66 | 124.66 | 205,200 |
Feb 14, 2024 | 121.41 | 123.98 | 120.10 | 122.71 | 122.71 | 174,900 |
Feb 13, 2024 | 119.36 | 121.58 | 118.50 | 119.45 | 119.45 | 254,700 |
Feb 12, 2024 | 122.76 | 126.58 | 122.68 | 125.97 | 125.97 | 269,400 |
Feb 09, 2024 | 121.96 | 123.00 | 120.17 | 122.35 | 122.35 | 197,600 |
Feb 08, 2024 | 120.71 | 122.42 | 120.10 | 122.36 | 122.36 | 189,300 |
Feb 07, 2024 | 121.76 | 122.54 | 119.52 | 120.16 | 120.16 | 319,900 |
Feb 06, 2024 | 123.70 | 123.97 | 118.05 | 120.99 | 120.99 | 483,900 |
Feb 05, 2024 | 123.15 | 124.63 | 120.60 | 123.48 | 123.48 | 390,800 |
Feb 02, 2024 | 126.02 | 126.79 | 122.22 | 125.48 | 125.48 | 385,500 |
Feb 01, 2024 | 129.18 | 130.65 | 126.48 | 128.88 | 128.88 | 352,300 |
Jan 31, 2024 | 122.20 | 131.67 | 122.20 | 127.42 | 127.42 | 717,500 |
Jan 30, 2024 | 134.58 | 136.86 | 133.86 | 135.11 | 135.11 | 263,000 |
Jan 29, 2024 | 131.49 | 134.62 | 131.03 | 134.15 | 134.15 | 186,600 |
Jan 26, 2024 | 131.72 | 132.88 | 130.52 | 131.18 | 131.18 | 280,000 |
Jan 25, 2024 | 131.00 | 131.52 | 129.20 | 131.52 | 131.52 | 519,400 |
Jan 24, 2024 | 132.78 | 133.08 | 127.64 | 128.69 | 128.69 | 215,500 |
Jan 23, 2024 | 135.40 | 136.94 | 128.24 | 130.75 | 130.75 | 392,900 |
Jan 22, 2024 | 134.93 | 138.90 | 134.35 | 138.49 | 138.49 | 266,200 |
Jan 19, 2024 | 132.97 | 133.67 | 130.26 | 133.64 | 133.64 | 171,500 |
Jan 18, 2024 | 131.81 | 133.37 | 130.41 | 132.24 | 132.24 | 259,700 |
Jan 17, 2024 | 128.03 | 129.58 | 126.82 | 129.51 | 129.51 | 180,600 |
Jan 16, 2024 | 129.00 | 129.88 | 128.00 | 129.82 | 129.82 | 219,400 |
Jan 12, 2024 | 133.43 | 133.67 | 128.50 | 129.93 | 129.93 | 196,100 |
Jan 11, 2024 | 129.43 | 132.86 | 128.03 | 132.85 | 132.85 | 222,300 |
Jan 10, 2024 | 129.89 | 132.18 | 129.36 | 130.66 | 130.66 | 297,600 |
Jan 09, 2024 | 129.30 | 130.18 | 128.62 | 129.23 | 129.23 | 264,600 |
Jan 08, 2024 | 129.03 | 131.94 | 128.50 | 131.28 | 131.28 | 274,700 |
Jan 05, 2024 | 127.91 | 130.11 | 127.04 | 127.82 | 127.82 | 256,400 |
Jan 04, 2024 | 128.61 | 129.99 | 128.00 | 128.65 | 128.65 | 264,100 |
Jan 03, 2024 | 131.54 | 131.95 | 128.63 | 128.85 | 128.85 | 344,100 |
Jan 02, 2024 | 135.40 | 136.02 | 132.16 | 134.00 | 134.00 | 384,300 |
Dec 29, 2023 | 138.35 | 140.73 | 137.65 | 137.74 | 137.74 | 241,100 |
Dec 28, 2023 | 137.80 | 138.96 | 136.89 | 138.86 | 138.86 | 238,000 |
Dec 27, 2023 | 137.60 | 139.16 | 136.94 | 138.03 | 138.03 | 260,000 |
Dec 26, 2023 | 134.84 | 136.86 | 133.82 | 136.69 | 136.69 | 248,000 |
Dec 22, 2023 | 132.39 | 134.76 | 131.32 | 133.62 | 133.62 | 370,000 |
Dec 21, 2023 | 130.11 | 131.61 | 129.22 | 131.39 | 131.39 | 353,500 |
Dec 20, 2023 | 128.19 | 130.34 | 127.32 | 127.43 | 127.43 | 546,400 |
Dec 19, 2023 | 124.06 | 128.74 | 123.92 | 128.12 | 128.12 | 512,500 |
Dec 18, 2023 | 122.92 | 123.49 | 120.58 | 122.93 | 122.93 | 333,300 |
Dec 15, 2023 | 123.72 | 126.26 | 122.72 | 123.84 | 123.84 | 1,890,300 |
Dec 14, 2023 | 117.26 | 123.70 | 117.26 | 123.67 | 123.67 | 479,500 |
Dec 13, 2023 | 113.22 | 115.45 | 110.15 | 114.82 | 114.82 | 351,900 |
Dec 12, 2023 | 114.46 | 114.46 | 112.26 | 112.45 | 112.45 | 252,400 |
Dec 11, 2023 | 114.11 | 114.90 | 113.16 | 114.46 | 114.46 | 210,100 |
Dec 08, 2023 | 112.91 | 115.14 | 112.91 | 114.73 | 114.73 | 171,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |