Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 105.63 | 107.80 | 104.98 | 107.12 | 107.12 | 1,216,100 |
Apr 19, 2024 | 107.43 | 107.72 | 104.27 | 104.88 | 104.88 | 1,203,400 |
Apr 18, 2024 | 109.06 | 110.06 | 107.76 | 107.84 | 107.84 | 1,482,100 |
Apr 17, 2024 | 111.51 | 111.68 | 109.47 | 109.95 | 109.95 | 1,386,000 |
Apr 16, 2024 | 110.21 | 112.11 | 110.21 | 111.15 | 111.15 | 958,000 |
Apr 15, 2024 | 112.64 | 112.99 | 109.05 | 110.07 | 110.07 | 1,223,900 |
Apr 12, 2024 | 113.49 | 114.39 | 110.95 | 111.36 | 111.36 | 1,222,100 |
Apr 11, 2024 | 114.17 | 116.33 | 112.71 | 115.81 | 115.81 | 794,300 |
Apr 10, 2024 | 113.80 | 115.27 | 112.57 | 113.38 | 113.38 | 926,600 |
Apr 09, 2024 | 115.51 | 116.63 | 114.73 | 116.49 | 116.49 | 833,700 |
Apr 08, 2024 | 114.57 | 115.52 | 113.38 | 114.46 | 114.46 | 640,000 |
Apr 05, 2024 | 112.67 | 115.17 | 112.67 | 115.09 | 115.09 | 758,900 |
Apr 04, 2024 | 116.00 | 116.64 | 112.53 | 113.00 | 113.00 | 1,294,500 |
Apr 03, 2024 | 112.90 | 115.50 | 112.85 | 114.90 | 114.90 | 777,900 |
Apr 02, 2024 | 113.00 | 114.15 | 112.27 | 113.80 | 113.80 | 862,600 |
Apr 01, 2024 | 115.21 | 116.68 | 113.63 | 114.15 | 114.15 | 938,000 |
Mar 28, 2024 | 114.91 | 115.80 | 114.14 | 114.83 | 114.83 | 1,142,300 |
Mar 27, 2024 | 113.48 | 114.71 | 112.41 | 114.60 | 114.60 | 949,700 |
Mar 26, 2024 | 113.41 | 115.00 | 112.55 | 112.64 | 112.64 | 893,200 |
Mar 25, 2024 | 112.93 | 114.21 | 112.18 | 113.75 | 113.75 | 771,200 |
Mar 22, 2024 | 114.73 | 115.76 | 114.24 | 114.38 | 114.38 | 539,400 |
Mar 21, 2024 | 115.83 | 117.88 | 114.76 | 115.38 | 115.38 | 1,271,000 |
Mar 20, 2024 | 110.72 | 114.22 | 110.32 | 113.52 | 113.52 | 1,069,800 |
Mar 19, 2024 | 110.54 | 111.19 | 109.08 | 110.80 | 110.80 | 1,314,200 |
Mar 18, 2024 | 112.84 | 113.48 | 110.99 | 111.28 | 111.28 | 1,320,500 |
Mar 15, 2024 | 111.77 | 113.19 | 111.58 | 111.85 | 111.85 | 2,416,200 |
Mar 14, 2024 | 115.69 | 116.44 | 112.45 | 113.58 | 113.58 | 1,685,600 |
Mar 13, 2024 | 119.21 | 120.18 | 115.68 | 116.13 | 116.13 | 1,399,000 |
Mar 12, 2024 | 118.44 | 120.39 | 116.65 | 120.17 | 120.17 | 1,010,000 |
Mar 11, 2024 | 115.22 | 117.53 | 114.95 | 117.49 | 117.49 | 904,200 |
Mar 08, 2024 | 119.01 | 119.75 | 116.05 | 116.07 | 116.07 | 1,383,600 |
Mar 07, 2024 | 116.94 | 119.96 | 116.82 | 118.79 | 118.79 | 1,138,000 |
Mar 06, 2024 | 115.00 | 118.72 | 114.97 | 115.89 | 115.89 | 1,235,300 |
Mar 05, 2024 | 119.22 | 119.22 | 112.26 | 113.29 | 113.29 | 1,406,800 |
Mar 04, 2024 | 121.00 | 121.65 | 119.62 | 120.22 | 120.22 | 1,337,300 |
Mar 01, 2024 | 115.00 | 120.25 | 114.97 | 119.62 | 119.62 | 1,789,000 |
Feb 29, 2024 | 113.65 | 114.77 | 112.40 | 114.55 | 114.55 | 1,159,200 |
Feb 28, 2024 | 112.78 | 113.43 | 111.88 | 112.05 | 112.05 | 624,300 |
Feb 27, 2024 | 113.88 | 114.78 | 113.73 | 114.01 | 114.01 | 561,700 |
Feb 26, 2024 | 113.71 | 114.25 | 113.41 | 113.52 | 113.52 | 592,400 |
Feb 23, 2024 | 113.42 | 113.96 | 112.68 | 112.80 | 112.80 | 670,600 |
Feb 22, 2024 | 113.68 | 113.86 | 112.03 | 113.45 | 113.45 | 1,010,300 |
Feb 21, 2024 | 110.93 | 111.92 | 110.18 | 111.89 | 111.89 | 864,600 |
Feb 20, 2024 | 111.00 | 112.55 | 110.90 | 111.86 | 111.86 | 1,086,100 |
Feb 16, 2024 | 113.73 | 114.29 | 112.11 | 112.17 | 112.17 | 855,500 |
Feb 15, 2024 | 114.00 | 114.75 | 113.35 | 113.88 | 113.88 | 1,222,900 |
Feb 14, 2024 | 112.80 | 113.90 | 111.81 | 113.59 | 113.59 | 1,078,900 |
Feb 13, 2024 | 110.39 | 112.75 | 110.00 | 111.71 | 111.71 | 1,332,100 |
Feb 12, 2024 | 112.41 | 114.79 | 111.76 | 113.73 | 113.73 | 1,194,000 |
Feb 09, 2024 | 112.85 | 113.92 | 112.21 | 112.32 | 112.32 | 1,133,000 |
Feb 08, 2024 | 110.48 | 113.71 | 110.48 | 112.62 | 112.62 | 1,396,200 |
Feb 07, 2024 | 109.93 | 111.10 | 107.96 | 110.85 | 110.85 | 1,609,300 |
Feb 06, 2024 | 107.72 | 108.72 | 106.68 | 108.61 | 108.61 | 1,762,900 |
Feb 05, 2024 | 104.19 | 108.13 | 104.03 | 107.33 | 107.33 | 1,736,400 |
Feb 02, 2024 | 105.30 | 105.30 | 102.34 | 103.59 | 103.59 | 2,167,500 |
Feb 01, 2024 | 105.07 | 108.43 | 102.78 | 105.75 | 105.75 | 3,979,200 |
Jan 31, 2024 | 101.05 | 102.15 | 98.34 | 99.74 | 99.74 | 3,626,300 |
Jan 30, 2024 | 102.88 | 103.19 | 100.11 | 100.26 | 100.26 | 2,413,800 |
Jan 29, 2024 | 104.00 | 104.24 | 102.77 | 103.70 | 103.70 | 1,620,100 |
Jan 26, 2024 | 105.17 | 105.85 | 102.72 | 103.68 | 103.68 | 1,260,400 |
Jan 25, 2024 | 107.74 | 107.77 | 105.56 | 106.44 | 106.44 | 1,309,300 |
Jan 24, 2024 | 107.86 | 108.29 | 105.59 | 105.96 | 105.96 | 1,031,400 |
Jan 23, 2024 | 107.12 | 108.29 | 106.69 | 107.77 | 107.77 | 607,000 |
Jan 22, 2024 | 106.39 | 107.57 | 105.89 | 106.70 | 106.70 | 874,500 |
Jan 19, 2024 | 105.11 | 106.23 | 103.82 | 105.56 | 105.56 | 1,361,100 |
Jan 18, 2024 | 102.11 | 103.93 | 101.23 | 103.78 | 103.78 | 1,734,500 |
Jan 17, 2024 | 100.37 | 101.14 | 98.38 | 99.89 | 99.89 | 1,061,900 |
Jan 16, 2024 | 101.76 | 102.53 | 100.50 | 101.41 | 101.41 | 1,022,500 |
Jan 12, 2024 | 104.00 | 104.53 | 101.81 | 102.30 | 102.30 | 891,600 |
Jan 11, 2024 | 103.99 | 104.39 | 101.47 | 103.71 | 103.71 | 1,207,900 |
Jan 10, 2024 | 103.62 | 104.63 | 102.52 | 104.49 | 104.49 | 964,100 |
Jan 09, 2024 | 104.02 | 105.53 | 103.39 | 104.00 | 104.00 | 851,400 |
Jan 08, 2024 | 103.46 | 106.19 | 103.10 | 105.39 | 105.39 | 1,093,400 |
Jan 05, 2024 | 102.73 | 104.31 | 102.24 | 103.12 | 103.12 | 1,175,700 |
Jan 04, 2024 | 102.22 | 104.19 | 101.35 | 102.99 | 102.99 | 1,951,600 |
Jan 03, 2024 | 107.88 | 107.88 | 105.51 | 105.69 | 105.69 | 1,537,200 |
Jan 02, 2024 | 111.23 | 111.37 | 107.88 | 108.91 | 108.91 | 2,131,300 |
Dec 29, 2023 | 114.06 | 114.34 | 112.31 | 112.61 | 112.61 | 908,900 |
Dec 28, 2023 | 114.64 | 114.86 | 114.00 | 114.18 | 114.18 | 545,100 |
Dec 27, 2023 | 114.65 | 114.73 | 113.85 | 114.61 | 114.61 | 602,200 |
Dec 26, 2023 | 113.24 | 114.97 | 112.98 | 114.38 | 114.38 | 733,300 |
Dec 22, 2023 | 111.56 | 113.45 | 111.14 | 112.60 | 112.60 | 1,166,100 |
Dec 21, 2023 | 110.41 | 111.62 | 109.91 | 111.21 | 111.21 | 1,041,500 |
Dec 20, 2023 | 110.92 | 111.65 | 108.46 | 108.55 | 108.55 | 1,600,300 |
Dec 19, 2023 | 112.09 | 112.45 | 111.35 | 111.49 | 111.49 | 1,479,700 |
Dec 18, 2023 | 112.00 | 112.30 | 110.30 | 111.91 | 111.91 | 1,478,100 |
Dec 15, 2023 | 113.08 | 113.40 | 111.62 | 112.26 | 112.26 | 2,048,500 |
Dec 14, 2023 | 109.59 | 112.73 | 109.24 | 112.55 | 112.55 | 1,993,000 |
Dec 13, 2023 | 106.01 | 109.33 | 106.01 | 108.32 | 108.32 | 1,518,200 |
Dec 12, 2023 | 105.37 | 106.96 | 105.26 | 106.27 | 106.27 | 869,700 |
Dec 11, 2023 | 104.12 | 106.38 | 103.97 | 106.04 | 106.04 | 1,374,000 |
Dec 08, 2023 | 101.90 | 104.84 | 101.88 | 103.97 | 103.97 | 1,696,000 |
Dec 07, 2023 | 98.07 | 101.06 | 97.70 | 100.32 | 100.32 | 1,257,500 |
Dec 06, 2023 | 97.72 | 98.92 | 97.20 | 97.51 | 97.51 | 1,167,200 |
Dec 05, 2023 | 96.79 | 97.82 | 96.18 | 97.11 | 97.11 | 1,073,500 |
Dec 04, 2023 | 96.43 | 97.76 | 96.13 | 97.67 | 97.67 | 1,207,200 |
Dec 01, 2023 | 96.23 | 97.84 | 95.19 | 97.42 | 97.42 | 1,378,600 |
Nov 30, 2023 | 96.09 | 96.71 | 95.50 | 96.50 | 96.50 | 1,675,200 |
Nov 29, 2023 | 95.06 | 97.08 | 95.06 | 95.89 | 95.89 | 1,371,000 |
Nov 28, 2023 | 92.79 | 94.03 | 92.50 | 93.51 | 93.51 | 1,133,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |