Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 119.85 | 119.96 | 119.75 | 119.84 | 119.84 | 353 |
May 02, 2024 | 119.74 | 119.88 | 119.68 | 119.85 | 119.85 | 353 |
May 01, 2024 | 119.67 | 119.79 | 119.61 | 119.74 | 119.74 | 392 |
Apr 30, 2024 | 119.71 | 119.77 | 119.61 | 119.66 | 119.66 | 831 |
Apr 29, 2024 | 119.80 | 119.80 | 119.53 | 119.76 | 119.76 | 469 |
Apr 26, 2024 | 119.98 | 119.98 | 119.75 | 119.80 | 119.80 | 1,691 |
Apr 25, 2024 | 119.95 | 120.21 | 119.90 | 120.08 | 120.08 | 308 |
Apr 24, 2024 | 120.13 | 120.13 | 119.96 | 119.99 | 119.99 | 870 |
Apr 23, 2024 | 119.94 | 120.08 | 119.92 | 120.08 | 120.08 | 704 |
Apr 22, 2024 | 119.92 | 120.06 | 119.83 | 119.93 | 119.93 | 882 |
Apr 19, 2024 | 119.64 | 120.05 | 119.45 | 119.90 | 119.90 | 878 |
Apr 18, 2024 | 119.57 | 119.73 | 119.57 | 119.58 | 119.58 | 1,009 |
Apr 17, 2024 | 119.49 | 119.63 | 119.38 | 119.57 | 119.57 | 1,181 |
Apr 16, 2024 | 119.87 | 119.87 | 119.44 | 119.50 | 119.50 | 1,286 |
Apr 15, 2024 | 119.41 | 119.82 | 119.41 | 119.70 | 119.70 | 1,174 |
Apr 12, 2024 | 119.89 | 119.94 | 119.50 | 119.56 | 119.56 | 1,547 |
Apr 11, 2024 | 119.84 | 119.98 | 119.84 | 119.93 | 119.93 | 936 |
Apr 10, 2024 | 120.12 | 120.19 | 119.83 | 119.87 | 119.87 | 1,462 |
Apr 09, 2024 | 120.04 | 120.17 | 120.03 | 120.09 | 120.09 | 456 |
Apr 08, 2024 | 119.95 | 120.07 | 119.93 | 120.03 | 120.03 | 632 |
Apr 05, 2024 | 119.73 | 120.03 | 119.66 | 120.00 | 120.00 | 1,509 |
Apr 04, 2024 | 119.66 | 119.91 | 119.66 | 119.84 | 119.84 | 1,330 |
Apr 03, 2024 | 119.87 | 119.88 | 119.55 | 119.66 | 119.66 | 1,477 |
Apr 02, 2024 | 119.83 | 119.89 | 119.76 | 119.89 | 119.89 | 903 |
Apr 01, 2024 | 119.84 | 119.93 | 119.77 | 119.81 | 119.81 | 918 |
Mar 28, 2024 | 119.83 | 119.97 | 119.80 | 119.86 | 119.86 | 623 |
Mar 27, 2024 | 119.87 | 119.95 | 119.72 | 119.84 | 119.84 | 730 |
Mar 26, 2024 | 119.77 | 120.00 | 119.77 | 119.91 | 119.91 | 552 |
Mar 25, 2024 | 119.34 | 119.98 | 119.34 | 119.84 | 119.84 | 494 |
Mar 22, 2024 | 120.04 | 120.18 | 119.43 | 119.66 | 119.66 | 1,718 |
Mar 21, 2024 | 120.34 | 120.46 | 120.04 | 120.17 | 120.17 | 649 |
Mar 20, 2024 | 120.34 | 120.47 | 120.14 | 120.31 | 120.31 | 1,124 |
Mar 19, 2024 | 120.56 | 120.57 | 120.39 | 120.41 | 120.41 | 894 |
Mar 18, 2024 | 120.63 | 120.71 | 120.55 | 120.56 | 120.56 | 362 |
Mar 15, 2024 | 120.56 | 120.70 | 120.52 | 120.63 | 120.63 | 267 |
Mar 14, 2024 | 120.53 | 120.71 | 120.53 | 120.56 | 120.56 | 351 |
Mar 13, 2024 | 120.67 | 120.77 | 120.58 | 120.69 | 120.69 | 697 |
Mar 12, 2024 | 120.83 | 120.85 | 120.73 | 120.75 | 120.75 | 577 |
Mar 11, 2024 | 120.92 | 121.01 | 120.80 | 120.83 | 120.83 | 864 |
Mar 08, 2024 | 120.89 | 120.99 | 120.78 | 120.85 | 120.85 | 762 |
Mar 07, 2024 | 120.66 | 120.98 | 120.61 | 120.93 | 120.93 | 925 |
Mar 06, 2024 | 120.66 | 120.77 | 120.60 | 120.76 | 120.76 | 372 |
Mar 05, 2024 | 120.58 | 120.73 | 120.53 | 120.69 | 120.69 | 482 |
Mar 04, 2024 | 120.68 | 120.68 | 120.55 | 120.58 | 120.58 | 506 |
Mar 01, 2024 | 120.57 | 120.75 | 120.55 | 120.68 | 120.68 | 758 |
Feb 29, 2024 | 120.81 | 120.83 | 120.50 | 120.60 | 120.60 | 757 |
Feb 28, 2024 | 120.52 | 120.60 | 120.46 | 120.59 | 120.59 | 1,002 |
Feb 27, 2024 | 120.77 | 120.95 | 120.41 | 120.52 | 120.52 | 2,742 |
Feb 26, 2024 | 120.68 | 120.70 | 120.63 | 120.67 | 120.67 | 893 |
Feb 23, 2024 | 120.42 | 120.94 | 120.28 | 120.60 | 120.60 | 1,411 |
Feb 22, 2024 | 120.56 | 120.80 | 120.55 | 120.75 | 120.75 | 1,382 |
Feb 21, 2024 | 120.79 | 120.86 | 120.52 | 120.56 | 120.56 | 386 |
Feb 20, 2024 | 120.36 | 120.66 | 120.32 | 120.65 | 120.65 | 1,090 |
Feb 16, 2024 | 120.47 | 120.49 | 120.40 | 120.48 | 120.48 | 169 |
Feb 15, 2024 | 120.41 | 120.49 | 120.39 | 120.47 | 120.47 | 531 |
Feb 14, 2024 | 120.32 | 120.44 | 120.27 | 120.43 | 120.43 | 343 |
Feb 13, 2024 | 120.46 | 120.52 | 120.26 | 120.26 | 120.26 | 474 |
Feb 12, 2024 | 120.42 | 120.51 | 120.33 | 120.48 | 120.48 | 186 |
Feb 09, 2024 | 120.45 | 120.49 | 120.29 | 120.42 | 120.42 | 493 |
Feb 08, 2024 | 120.47 | 120.57 | 120.40 | 120.45 | 120.45 | 686 |
Feb 07, 2024 | 120.33 | 120.50 | 120.32 | 120.45 | 120.45 | 701 |
Feb 06, 2024 | 120.34 | 120.37 | 120.30 | 120.33 | 120.33 | 488 |
Feb 05, 2024 | 120.42 | 120.44 | 120.28 | 120.34 | 120.34 | 491 |
Feb 02, 2024 | 120.57 | 120.70 | 120.35 | 120.42 | 120.42 | 929 |
Feb 01, 2024 | 120.50 | 120.55 | 120.29 | 120.48 | 120.48 | 757 |
Jan 31, 2024 | 120.28 | 120.36 | 120.22 | 120.33 | 120.33 | 425 |
Jan 30, 2024 | 120.13 | 120.25 | 120.13 | 120.16 | 120.16 | 268 |
Jan 29, 2024 | 120.08 | 120.18 | 120.05 | 120.16 | 120.16 | 645 |
Jan 26, 2024 | 120.33 | 120.35 | 120.28 | 120.29 | 120.29 | 158 |
Jan 25, 2024 | 120.29 | 120.34 | 120.13 | 120.31 | 120.31 | 573 |
Jan 24, 2024 | 120.25 | 120.36 | 120.22 | 120.24 | 120.24 | 1,322 |
Jan 23, 2024 | 120.28 | 120.37 | 120.21 | 120.23 | 120.23 | 1,250 |
Jan 22, 2024 | 120.32 | 120.32 | 120.19 | 120.30 | 120.30 | 499 |
Jan 19, 2024 | 120.23 | 120.39 | 120.20 | 120.34 | 120.34 | 710 |
Jan 18, 2024 | 120.08 | 120.28 | 120.08 | 120.22 | 120.22 | 869 |
Jan 17, 2024 | 120.30 | 120.36 | 120.13 | 120.24 | 120.24 | 629 |
Jan 16, 2024 | 120.66 | 120.73 | 120.25 | 120.30 | 120.30 | 1,535 |
Jan 12, 2024 | 120.30 | 120.76 | 120.30 | 120.65 | 120.65 | 842 |
Jan 11, 2024 | 120.38 | 120.52 | 120.26 | 120.30 | 120.30 | 393 |
Jan 10, 2024 | 120.27 | 120.46 | 120.18 | 120.38 | 120.38 | 468 |
Jan 09, 2024 | 120.32 | 120.34 | 120.24 | 120.27 | 120.27 | 471 |
Jan 08, 2024 | 120.26 | 120.38 | 120.15 | 120.36 | 120.36 | 535 |
Jan 05, 2024 | 120.05 | 120.30 | 120.02 | 120.24 | 120.24 | 914 |
Jan 04, 2024 | 119.95 | 120.08 | 119.92 | 120.02 | 120.02 | 764 |
Jan 03, 2024 | 119.96 | 119.99 | 119.79 | 119.95 | 119.95 | 902 |
Jan 02, 2024 | 120.03 | 120.03 | 119.86 | 119.96 | 119.96 | 924 |
Dec 29, 2023 | 120.15 | 120.19 | 120.00 | 120.03 | 120.03 | 394 |
Dec 28, 2023 | 119.93 | 120.16 | 119.88 | 120.15 | 120.15 | 512 |
Dec 27, 2023 | 120.13 | 120.13 | 119.84 | 119.97 | 119.97 | 1,722 |
Dec 26, 2023 | 120.22 | 120.40 | 120.09 | 120.22 | 120.22 | 1,095 |
Dec 22, 2023 | 120.13 | 120.32 | 120.07 | 120.18 | 120.18 | 811 |
Dec 21, 2023 | 120.21 | 120.22 | 120.00 | 120.16 | 120.16 | 941 |
Dec 20, 2023 | 120.31 | 120.31 | 120.12 | 120.21 | 120.21 | 928 |
Dec 19, 2023 | 120.27 | 120.36 | 120.13 | 120.31 | 120.31 | 1,225 |
Dec 18, 2023 | 120.50 | 120.58 | 120.21 | 120.25 | 120.25 | 1,595 |
Dec 15, 2023 | 120.05 | 120.57 | 119.97 | 120.37 | 120.37 | 4,630 |
Dec 14, 2023 | 120.03 | 120.06 | 119.92 | 120.05 | 120.05 | 791 |
Dec 13, 2023 | 119.86 | 120.13 | 119.80 | 120.13 | 120.13 | 492 |
Dec 12, 2023 | 119.88 | 119.95 | 119.79 | 119.85 | 119.85 | 152 |
Dec 11, 2023 | 119.81 | 119.91 | 119.81 | 119.91 | 119.91 | 268 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |