Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 140.86 | 142.65 | 138.74 | 139.51 | 139.51 | 231,482 |
May 02, 2024 | 139.20 | 139.87 | 136.79 | 138.87 | 138.87 | 303,900 |
May 01, 2024 | 138.59 | 140.45 | 137.44 | 137.51 | 137.51 | 436,400 |
Apr 30, 2024 | 141.12 | 141.12 | 138.66 | 138.97 | 138.97 | 423,600 |
Apr 29, 2024 | 142.09 | 142.66 | 140.70 | 142.15 | 142.15 | 354,500 |
Apr 26, 2024 | 141.42 | 142.88 | 140.82 | 141.25 | 141.25 | 167,500 |
Apr 25, 2024 | 142.70 | 143.31 | 140.32 | 141.53 | 141.53 | 357,400 |
Apr 24, 2024 | 144.62 | 145.76 | 143.51 | 144.69 | 144.69 | 220,700 |
Apr 23, 2024 | 142.45 | 146.46 | 142.35 | 145.36 | 145.36 | 258,700 |
Apr 22, 2024 | 143.41 | 144.16 | 141.86 | 141.93 | 141.93 | 276,400 |
Apr 19, 2024 | 141.46 | 143.29 | 140.93 | 142.60 | 142.60 | 290,300 |
Apr 18, 2024 | 142.55 | 143.20 | 140.54 | 141.01 | 141.01 | 205,700 |
Apr 17, 2024 | 144.09 | 144.09 | 140.82 | 141.27 | 141.27 | 211,700 |
Apr 16, 2024 | 142.50 | 143.55 | 141.00 | 142.92 | 142.92 | 231,500 |
Apr 15, 2024 | 146.83 | 147.64 | 142.81 | 143.32 | 143.32 | 278,600 |
Apr 12, 2024 | 146.06 | 146.75 | 144.91 | 145.42 | 145.42 | 275,500 |
Apr 11, 2024 | 148.49 | 149.25 | 147.21 | 147.66 | 147.66 | 300,800 |
Apr 10, 2024 | 149.38 | 150.01 | 147.01 | 147.39 | 147.39 | 275,200 |
Apr 09, 2024 | 152.45 | 153.26 | 150.34 | 153.14 | 153.14 | 221,900 |
Apr 08, 2024 | 151.54 | 152.26 | 150.50 | 151.64 | 151.64 | 170,100 |
Apr 05, 2024 | 150.85 | 152.32 | 150.56 | 150.73 | 150.73 | 253,300 |
Apr 04, 2024 | 156.59 | 157.43 | 150.56 | 150.77 | 150.77 | 456,500 |
Apr 03, 2024 | 154.19 | 156.45 | 153.19 | 154.97 | 154.97 | 344,400 |
Apr 02, 2024 | 157.02 | 157.02 | 154.10 | 155.09 | 155.09 | 432,800 |
Apr 01, 2024 | 160.75 | 160.75 | 155.94 | 158.53 | 158.53 | 309,800 |
Mar 28, 2024 | 159.64 | 161.01 | 158.65 | 160.79 | 160.79 | 315,600 |
Mar 27, 2024 | 156.94 | 159.70 | 156.94 | 159.53 | 159.53 | 275,400 |
Mar 26, 2024 | 155.08 | 155.98 | 154.36 | 155.75 | 155.75 | 175,600 |
Mar 25, 2024 | 154.62 | 155.59 | 154.39 | 154.69 | 154.69 | 262,900 |
Mar 22, 2024 | 156.30 | 156.50 | 153.78 | 154.39 | 154.39 | 342,000 |
Mar 21, 2024 | 152.01 | 156.77 | 151.47 | 156.70 | 156.70 | 566,100 |
Mar 20, 2024 | 150.96 | 152.76 | 150.40 | 151.81 | 151.81 | 235,200 |
Mar 19, 2024 | 150.87 | 152.34 | 150.21 | 151.38 | 151.38 | 368,600 |
Mar 18, 2024 | 153.40 | 154.46 | 150.52 | 151.00 | 151.00 | 328,200 |
Mar 15, 2024 | 153.23 | 155.27 | 153.21 | 153.39 | 153.39 | 662,000 |
Mar 14, 2024 | 155.66 | 156.24 | 152.56 | 153.50 | 153.50 | 336,700 |
Mar 13, 2024 | 155.33 | 158.04 | 155.33 | 156.16 | 156.16 | 239,500 |
Mar 12, 2024 | 154.01 | 155.85 | 153.16 | 155.62 | 155.62 | 190,500 |
Mar 11, 2024 | 153.60 | 154.85 | 152.99 | 154.33 | 154.33 | 200,600 |
Mar 08, 2024 | 155.78 | 156.39 | 153.67 | 153.87 | 153.87 | 543,100 |
Mar 07, 2024 | 154.12 | 155.59 | 153.82 | 154.63 | 154.63 | 352,100 |
Mar 06, 2024 | 152.85 | 154.83 | 152.36 | 153.51 | 153.51 | 495,800 |
Mar 05, 2024 | 153.48 | 153.48 | 149.87 | 150.87 | 150.87 | 342,100 |
Mar 04, 2024 | 154.93 | 155.20 | 152.95 | 154.00 | 154.00 | 360,900 |
Mar 01, 2024 | 152.26 | 154.55 | 151.44 | 154.15 | 154.15 | 544,100 |
Feb 29, 2024 | 152.78 | 153.67 | 151.28 | 152.16 | 152.16 | 373,000 |
Feb 28, 2024 | 152.54 | 153.49 | 150.83 | 151.43 | 151.43 | 459,600 |
Feb 27, 2024 | 154.92 | 155.38 | 152.08 | 153.48 | 153.48 | 580,700 |
Feb 26, 2024 | 152.78 | 155.08 | 151.83 | 154.87 | 154.87 | 523,100 |
Feb 23, 2024 | 151.62 | 153.46 | 150.24 | 153.34 | 153.34 | 503,300 |
Feb 22, 2024 | 151.86 | 151.95 | 149.41 | 150.83 | 150.83 | 399,700 |
Feb 21, 2024 | 149.38 | 151.10 | 148.90 | 150.64 | 150.64 | 936,400 |
Feb 20, 2024 | 144.75 | 148.45 | 139.99 | 148.31 | 148.31 | 689,800 |
Feb 16, 2024 | 143.91 | 146.34 | 142.89 | 144.54 | 144.54 | 433,100 |
Feb 15, 2024 | 144.79 | 146.38 | 144.06 | 144.67 | 144.67 | 324,000 |
Feb 14, 2024 | 144.55 | 145.06 | 142.84 | 144.13 | 144.13 | 367,000 |
Feb 13, 2024 | 143.79 | 144.55 | 141.35 | 142.46 | 142.46 | 330,000 |
Feb 12, 2024 | 146.47 | 148.95 | 145.50 | 148.44 | 148.44 | 481,100 |
Feb 09, 2024 | 146.20 | 146.32 | 144.55 | 145.73 | 145.73 | 298,500 |
Feb 08, 2024 | 143.26 | 145.42 | 142.51 | 145.35 | 145.35 | 220,600 |
Feb 07, 2024 | 143.15 | 143.73 | 140.47 | 142.94 | 142.94 | 359,000 |
Feb 06, 2024 | 139.44 | 141.79 | 139.44 | 141.30 | 141.30 | 183,900 |
Feb 05, 2024 | 141.25 | 141.32 | 138.66 | 139.83 | 139.83 | 233,600 |
Feb 02, 2024 | 143.78 | 143.97 | 140.78 | 143.12 | 143.12 | 492,100 |
Feb 01, 2024 | 142.06 | 146.15 | 140.90 | 145.52 | 145.52 | 662,600 |
Jan 31, 2024 | 145.22 | 145.67 | 141.07 | 141.07 | 141.07 | 295,200 |
Jan 30, 2024 | 143.60 | 145.32 | 143.35 | 145.08 | 145.08 | 216,600 |
Jan 29, 2024 | 141.20 | 144.88 | 140.64 | 144.83 | 144.83 | 274,600 |
Jan 26, 2024 | 142.10 | 142.98 | 140.43 | 141.33 | 141.33 | 172,500 |
Jan 25, 2024 | 141.46 | 142.21 | 139.46 | 141.10 | 141.10 | 254,600 |
Jan 24, 2024 | 143.41 | 144.43 | 139.43 | 139.48 | 139.48 | 164,700 |
Jan 23, 2024 | 145.44 | 145.85 | 142.03 | 142.17 | 142.17 | 223,300 |
Jan 22, 2024 | 142.20 | 144.07 | 141.64 | 143.71 | 143.71 | 258,200 |
Jan 19, 2024 | 138.35 | 141.75 | 136.99 | 141.64 | 141.64 | 372,500 |
Jan 18, 2024 | 136.12 | 138.42 | 135.75 | 138.03 | 138.03 | 190,600 |
Jan 17, 2024 | 136.73 | 138.00 | 134.87 | 135.39 | 135.39 | 327,500 |
Jan 16, 2024 | 138.36 | 139.79 | 137.75 | 138.90 | 138.90 | 318,500 |
Jan 12, 2024 | 142.57 | 143.30 | 139.55 | 139.73 | 139.73 | 185,700 |
Jan 11, 2024 | 139.21 | 141.57 | 137.89 | 141.39 | 141.39 | 349,400 |
Jan 10, 2024 | 137.94 | 139.44 | 136.76 | 139.29 | 139.29 | 249,500 |
Jan 09, 2024 | 137.73 | 138.84 | 137.06 | 137.94 | 137.94 | 225,100 |
Jan 08, 2024 | 137.49 | 139.61 | 137.05 | 139.44 | 139.44 | 288,100 |
Jan 05, 2024 | 137.44 | 140.30 | 137.44 | 137.97 | 137.97 | 408,200 |
Jan 04, 2024 | 139.82 | 140.08 | 137.79 | 138.74 | 138.74 | 413,100 |
Jan 03, 2024 | 143.98 | 144.32 | 139.66 | 139.98 | 139.98 | 369,800 |
Jan 02, 2024 | 146.29 | 147.16 | 144.12 | 145.35 | 145.35 | 307,600 |
Dec 29, 2023 | 148.71 | 149.39 | 146.95 | 147.17 | 147.17 | 162,200 |
Dec 28, 2023 | 148.48 | 149.76 | 146.35 | 148.84 | 148.84 | 215,800 |
Dec 27, 2023 | 148.78 | 149.68 | 148.50 | 148.75 | 148.75 | 218,300 |
Dec 26, 2023 | 147.11 | 148.93 | 146.62 | 148.63 | 148.63 | 141,000 |
Dec 22, 2023 | 146.93 | 148.37 | 146.33 | 146.69 | 146.69 | 180,700 |
Dec 21, 2023 | 144.95 | 147.05 | 144.50 | 146.71 | 146.71 | 402,600 |
Dec 20, 2023 | 144.15 | 147.48 | 143.63 | 143.69 | 143.69 | 317,800 |
Dec 19, 2023 | 144.34 | 146.05 | 143.91 | 144.96 | 144.96 | 277,300 |
Dec 18, 2023 | 144.39 | 144.72 | 142.92 | 143.67 | 143.67 | 337,300 |
Dec 15, 2023 | 146.36 | 146.68 | 143.39 | 143.62 | 143.62 | 850,600 |
Dec 14, 2023 | 142.47 | 146.94 | 142.47 | 146.01 | 146.01 | 818,400 |
Dec 13, 2023 | 136.68 | 140.55 | 135.26 | 139.83 | 139.83 | 389,600 |
Dec 12, 2023 | 137.32 | 138.39 | 135.49 | 136.68 | 136.68 | 261,700 |
Dec 11, 2023 | 135.10 | 137.42 | 135.10 | 137.30 | 137.30 | 384,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |