Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 122.00 | 124.86 | 120.62 | 121.80 | 121.80 | 231,600 |
Apr 30, 2024 | 123.30 | 123.81 | 121.37 | 121.81 | 121.81 | 330,600 |
Apr 29, 2024 | 121.97 | 123.39 | 121.74 | 122.55 | 122.55 | 208,300 |
Apr 26, 2024 | 120.49 | 122.62 | 119.27 | 121.52 | 121.52 | 171,500 |
Apr 25, 2024 | 118.30 | 120.34 | 117.00 | 119.90 | 119.90 | 218,300 |
Apr 24, 2024 | 120.10 | 120.94 | 118.79 | 119.88 | 119.88 | 177,600 |
Apr 23, 2024 | 117.16 | 120.37 | 117.16 | 120.36 | 120.36 | 162,800 |
Apr 22, 2024 | 117.28 | 118.19 | 116.06 | 116.90 | 116.90 | 162,200 |
Apr 19, 2024 | 117.39 | 118.89 | 116.05 | 116.23 | 116.23 | 337,200 |
Apr 18, 2024 | 118.23 | 119.85 | 117.52 | 117.67 | 117.67 | 209,800 |
Apr 17, 2024 | 119.99 | 119.99 | 116.81 | 117.50 | 117.50 | 158,900 |
Apr 16, 2024 | 118.48 | 119.72 | 117.27 | 118.75 | 118.75 | 235,200 |
Apr 15, 2024 | 121.74 | 122.55 | 118.33 | 119.18 | 119.18 | 207,500 |
Apr 12, 2024 | 122.72 | 124.30 | 120.63 | 120.76 | 120.76 | 314,200 |
Apr 11, 2024 | 122.60 | 124.34 | 122.02 | 124.29 | 124.29 | 233,800 |
Apr 10, 2024 | 119.56 | 123.20 | 119.09 | 122.53 | 122.53 | 357,300 |
Apr 09, 2024 | 121.28 | 123.05 | 118.93 | 122.34 | 122.34 | 338,100 |
Apr 08, 2024 | 122.19 | 122.45 | 120.25 | 121.29 | 121.29 | 289,600 |
Apr 05, 2024 | 120.30 | 122.19 | 120.03 | 121.07 | 121.07 | 293,900 |
Apr 04, 2024 | 122.76 | 124.81 | 119.90 | 120.59 | 120.59 | 331,900 |
Apr 03, 2024 | 118.85 | 122.22 | 118.84 | 121.27 | 121.27 | 373,700 |
Apr 02, 2024 | 121.14 | 121.30 | 118.29 | 119.11 | 119.11 | 407,300 |
Apr 01, 2024 | 123.98 | 123.98 | 121.05 | 121.70 | 121.70 | 168,800 |
Mar 28, 2024 | 121.30 | 123.40 | 120.50 | 123.13 | 123.13 | 292,900 |
Mar 27, 2024 | 122.27 | 122.97 | 120.21 | 121.42 | 121.42 | 207,400 |
Mar 26, 2024 | 118.06 | 121.69 | 117.93 | 120.64 | 120.64 | 320,400 |
Mar 25, 2024 | 120.64 | 121.80 | 117.55 | 117.74 | 117.74 | 228,200 |
Mar 22, 2024 | 121.28 | 121.92 | 119.55 | 119.62 | 119.62 | 245,400 |
Mar 21, 2024 | 119.30 | 122.09 | 118.95 | 121.32 | 121.32 | 217,200 |
Mar 20, 2024 | 117.93 | 119.69 | 116.91 | 118.59 | 118.59 | 214,500 |
Mar 19, 2024 | 116.78 | 118.76 | 116.70 | 118.10 | 118.10 | 161,900 |
Mar 18, 2024 | 116.97 | 118.34 | 116.44 | 116.71 | 116.71 | 176,800 |
Mar 15, 2024 | 115.65 | 117.72 | 114.99 | 116.83 | 116.83 | 444,500 |
Mar 14, 2024 | 116.54 | 117.44 | 115.27 | 116.30 | 116.30 | 164,500 |
Mar 13, 2024 | 115.81 | 117.68 | 115.32 | 116.98 | 116.98 | 186,500 |
Mar 12, 2024 | 114.18 | 115.78 | 113.18 | 115.47 | 115.47 | 211,300 |
Mar 11, 2024 | 115.03 | 115.05 | 113.25 | 114.20 | 114.20 | 126,900 |
Mar 08, 2024 | 117.38 | 118.14 | 115.01 | 115.64 | 115.64 | 133,700 |
Mar 07, 2024 | 115.22 | 116.81 | 115.04 | 116.64 | 116.64 | 166,500 |
Mar 06, 2024 | 114.11 | 115.00 | 113.44 | 114.16 | 114.16 | 102,800 |
Mar 05, 2024 | 114.78 | 116.04 | 112.53 | 113.49 | 113.49 | 192,600 |
Mar 04, 2024 | 114.72 | 116.18 | 113.80 | 115.46 | 115.46 | 207,900 |
Mar 01, 2024 | 117.00 | 117.07 | 113.99 | 114.82 | 114.82 | 311,000 |
Feb 29, 2024 | 117.47 | 117.47 | 114.70 | 117.19 | 117.19 | 427,400 |
Feb 28, 2024 | 113.34 | 116.41 | 112.95 | 116.40 | 116.40 | 284,600 |
Feb 27, 2024 | 110.93 | 114.28 | 110.62 | 114.22 | 114.22 | 541,700 |
Feb 26, 2024 | 109.45 | 110.50 | 107.23 | 109.69 | 109.69 | 374,000 |
Feb 23, 2024 | 111.33 | 113.13 | 103.11 | 108.62 | 108.62 | 877,500 |
Feb 22, 2024 | 108.94 | 112.07 | 108.94 | 111.43 | 111.43 | 301,200 |
Feb 21, 2024 | 108.77 | 110.29 | 107.92 | 109.62 | 109.62 | 354,000 |
Feb 20, 2024 | 109.91 | 110.14 | 107.23 | 108.51 | 108.51 | 514,300 |
Feb 16, 2024 | 109.08 | 111.04 | 109.07 | 110.37 | 110.37 | 187,700 |
Feb 15, 2024 | 108.51 | 109.83 | 107.71 | 109.57 | 109.57 | 213,300 |
Feb 14, 2024 | 107.15 | 108.01 | 106.52 | 107.56 | 107.56 | 151,200 |
Feb 13, 2024 | 105.94 | 107.80 | 104.62 | 105.70 | 105.70 | 209,600 |
Feb 12, 2024 | 108.45 | 109.83 | 107.95 | 108.88 | 108.88 | 150,100 |
Feb 09, 2024 | 106.52 | 109.11 | 106.52 | 108.44 | 108.44 | 161,700 |
Feb 08, 2024 | 106.66 | 107.66 | 106.01 | 106.63 | 106.63 | 133,400 |
Feb 07, 2024 | 104.34 | 106.73 | 103.95 | 105.77 | 105.77 | 141,000 |
Feb 06, 2024 | 103.10 | 105.38 | 103.10 | 104.25 | 104.25 | 101,700 |
Feb 05, 2024 | 104.23 | 104.40 | 102.45 | 103.42 | 103.42 | 115,900 |
Feb 02, 2024 | 102.14 | 105.76 | 102.14 | 105.57 | 105.57 | 193,400 |
Feb 01, 2024 | 101.57 | 103.92 | 100.93 | 103.65 | 103.65 | 199,400 |
Jan 31, 2024 | 104.88 | 104.96 | 100.59 | 100.64 | 100.64 | 254,700 |
Jan 30, 2024 | 103.63 | 104.82 | 103.00 | 104.73 | 104.73 | 97,100 |
Jan 29, 2024 | 102.97 | 104.01 | 102.67 | 103.66 | 103.66 | 161,600 |
Jan 26, 2024 | 103.50 | 104.26 | 102.66 | 103.28 | 103.28 | 115,100 |
Jan 25, 2024 | 103.51 | 103.79 | 101.93 | 102.54 | 102.54 | 135,400 |
Jan 24, 2024 | 103.68 | 103.68 | 101.68 | 101.90 | 101.90 | 110,600 |
Jan 23, 2024 | 102.73 | 103.26 | 101.39 | 102.38 | 102.38 | 172,400 |
Jan 22, 2024 | 101.54 | 103.06 | 101.54 | 101.99 | 101.99 | 199,500 |
Jan 19, 2024 | 100.39 | 100.83 | 98.46 | 100.61 | 100.61 | 187,900 |
Jan 18, 2024 | 98.34 | 100.34 | 98.16 | 99.96 | 99.96 | 302,800 |
Jan 17, 2024 | 97.55 | 98.96 | 97.55 | 97.90 | 97.90 | 166,000 |
Jan 16, 2024 | 98.96 | 99.76 | 98.07 | 99.05 | 99.05 | 119,600 |
Jan 12, 2024 | 101.19 | 101.86 | 98.72 | 99.85 | 99.85 | 91,000 |
Jan 11, 2024 | 98.49 | 99.90 | 97.16 | 99.83 | 99.83 | 255,200 |
Jan 10, 2024 | 98.11 | 98.89 | 97.69 | 98.85 | 98.85 | 119,800 |
Jan 09, 2024 | 95.58 | 97.79 | 95.00 | 97.77 | 97.77 | 186,500 |
Jan 08, 2024 | 96.60 | 96.86 | 95.77 | 96.81 | 96.81 | 101,900 |
Jan 05, 2024 | 96.00 | 97.06 | 95.52 | 96.72 | 96.72 | 189,200 |
Jan 04, 2024 | 96.91 | 98.12 | 96.82 | 97.05 | 97.05 | 182,000 |
Jan 03, 2024 | 99.21 | 99.21 | 96.38 | 96.66 | 96.66 | 216,300 |
Jan 02, 2024 | 99.96 | 100.89 | 98.24 | 99.15 | 99.15 | 228,100 |
Dec 29, 2023 | 102.05 | 103.09 | 100.93 | 101.01 | 101.01 | 184,700 |
Dec 28, 2023 | 102.31 | 103.48 | 102.03 | 102.27 | 102.27 | 119,800 |
Dec 27, 2023 | 103.23 | 104.16 | 102.22 | 102.70 | 102.70 | 191,100 |
Dec 26, 2023 | 101.07 | 102.59 | 100.59 | 102.58 | 102.58 | 159,500 |
Dec 22, 2023 | 98.65 | 101.05 | 98.64 | 100.67 | 100.67 | 197,700 |
Dec 21, 2023 | 99.99 | 99.99 | 97.21 | 98.06 | 98.06 | 321,400 |
Dec 20, 2023 | 100.00 | 101.34 | 98.68 | 99.03 | 99.03 | 274,200 |
Dec 19, 2023 | 98.47 | 99.95 | 97.50 | 99.93 | 99.93 | 240,100 |
Dec 18, 2023 | 96.30 | 97.83 | 94.28 | 97.48 | 97.48 | 300,700 |
Dec 15, 2023 | 96.26 | 96.45 | 95.00 | 95.61 | 95.61 | 822,700 |
Dec 14, 2023 | 94.88 | 96.01 | 93.02 | 96.01 | 96.01 | 587,100 |
Dec 13, 2023 | 90.47 | 93.98 | 90.28 | 93.01 | 93.01 | 314,100 |
Dec 12, 2023 | 90.06 | 91.39 | 89.09 | 90.96 | 90.96 | 156,900 |
Dec 11, 2023 | 89.13 | 89.93 | 88.87 | 89.62 | 89.62 | 110,400 |
Dec 08, 2023 | 88.01 | 89.34 | 87.79 | 88.82 | 88.82 | 118,300 |
Dec 07, 2023 | 88.42 | 88.42 | 87.08 | 88.23 | 88.23 | 177,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |