Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 140.00 | 142.79 | 130.05 | 130.63 | 130.63 | 2,074,713 |
May 01, 2024 | 127.06 | 131.61 | 127.00 | 130.90 | 130.90 | 1,189,300 |
Apr 30, 2024 | 128.65 | 129.70 | 126.53 | 126.66 | 126.66 | 1,092,800 |
Apr 29, 2024 | 129.02 | 131.80 | 127.47 | 128.80 | 128.80 | 1,035,300 |
Apr 26, 2024 | 127.53 | 131.46 | 125.62 | 128.77 | 128.77 | 1,236,000 |
Apr 25, 2024 | 123.00 | 130.61 | 121.80 | 127.39 | 127.39 | 1,694,300 |
Apr 24, 2024 | 117.66 | 125.13 | 117.21 | 124.25 | 124.25 | 1,500,100 |
Apr 23, 2024 | 117.50 | 119.91 | 117.06 | 117.12 | 117.12 | 568,900 |
Apr 22, 2024 | 116.63 | 118.43 | 114.48 | 116.96 | 116.96 | 889,200 |
Apr 19, 2024 | 116.55 | 117.74 | 114.37 | 115.62 | 115.62 | 641,200 |
Apr 18, 2024 | 117.55 | 118.90 | 115.79 | 116.55 | 116.55 | 498,600 |
Apr 17, 2024 | 117.00 | 119.08 | 115.93 | 117.89 | 117.89 | 546,100 |
Apr 16, 2024 | 117.60 | 118.69 | 116.94 | 117.29 | 117.29 | 592,900 |
Apr 15, 2024 | 122.18 | 122.99 | 117.78 | 118.31 | 118.31 | 860,400 |
Apr 12, 2024 | 124.17 | 124.82 | 121.49 | 122.87 | 122.87 | 656,100 |
Apr 11, 2024 | 127.28 | 127.49 | 123.40 | 124.45 | 124.45 | 618,200 |
Apr 10, 2024 | 124.13 | 126.47 | 123.87 | 126.31 | 126.31 | 523,300 |
Apr 09, 2024 | 126.46 | 127.41 | 126.07 | 126.98 | 126.98 | 286,100 |
Apr 08, 2024 | 126.17 | 126.68 | 124.37 | 126.39 | 126.39 | 559,200 |
Apr 05, 2024 | 125.43 | 127.64 | 123.85 | 126.08 | 126.08 | 303,500 |
Apr 04, 2024 | 127.22 | 128.23 | 124.87 | 125.79 | 125.79 | 747,100 |
Apr 03, 2024 | 126.07 | 128.60 | 125.17 | 126.92 | 126.92 | 851,000 |
Apr 02, 2024 | 127.68 | 128.80 | 125.80 | 127.00 | 127.00 | 519,200 |
Apr 01, 2024 | 129.38 | 129.38 | 126.11 | 128.40 | 128.40 | 858,300 |
Mar 28, 2024 | 131.16 | 131.16 | 127.83 | 129.46 | 129.46 | 811,600 |
Mar 27, 2024 | 129.25 | 130.32 | 127.36 | 130.23 | 130.23 | 592,600 |
Mar 26, 2024 | 129.83 | 129.97 | 128.00 | 128.25 | 128.25 | 530,100 |
Mar 25, 2024 | 127.00 | 128.95 | 126.00 | 127.94 | 127.94 | 396,100 |
Mar 22, 2024 | 125.14 | 128.19 | 124.75 | 127.54 | 127.54 | 628,300 |
Mar 21, 2024 | 126.98 | 128.44 | 124.27 | 124.94 | 124.94 | 458,100 |
Mar 20, 2024 | 124.37 | 126.11 | 122.72 | 126.08 | 126.08 | 551,500 |
Mar 19, 2024 | 123.80 | 125.60 | 122.65 | 124.06 | 124.06 | 811,100 |
Mar 18, 2024 | 123.72 | 125.41 | 122.33 | 123.97 | 123.97 | 523,100 |
Mar 15, 2024 | 123.49 | 125.25 | 121.60 | 123.05 | 123.05 | 1,245,800 |
Mar 14, 2024 | 121.17 | 125.00 | 120.58 | 123.76 | 123.76 | 644,200 |
Mar 13, 2024 | 122.36 | 122.91 | 121.08 | 121.96 | 121.96 | 684,400 |
Mar 12, 2024 | 122.25 | 123.25 | 120.99 | 122.00 | 122.00 | 732,400 |
Mar 11, 2024 | 124.03 | 125.43 | 121.05 | 121.58 | 121.58 | 928,500 |
Mar 08, 2024 | 120.97 | 125.50 | 120.09 | 124.37 | 124.37 | 1,275,100 |
Mar 07, 2024 | 120.41 | 122.67 | 119.65 | 120.78 | 120.78 | 957,700 |
Mar 06, 2024 | 122.77 | 123.59 | 119.86 | 120.31 | 120.31 | 878,600 |
Mar 05, 2024 | 122.09 | 124.24 | 121.08 | 122.85 | 122.85 | 998,200 |
Mar 04, 2024 | 128.67 | 128.67 | 123.31 | 123.88 | 123.88 | 850,500 |
Mar 01, 2024 | 127.18 | 130.59 | 124.90 | 128.67 | 128.67 | 1,675,300 |
Feb 29, 2024 | 136.67 | 138.00 | 127.31 | 127.90 | 127.90 | 2,107,900 |
Feb 28, 2024 | 141.14 | 142.60 | 136.25 | 137.50 | 137.50 | 1,044,200 |
Feb 27, 2024 | 138.73 | 142.16 | 137.96 | 141.53 | 141.53 | 877,900 |
Feb 26, 2024 | 136.30 | 138.97 | 135.35 | 137.65 | 137.65 | 630,500 |
Feb 23, 2024 | 136.12 | 137.51 | 135.14 | 136.53 | 136.53 | 570,700 |
Feb 22, 2024 | 132.28 | 136.50 | 131.76 | 134.78 | 134.78 | 763,600 |
Feb 21, 2024 | 134.82 | 136.25 | 130.50 | 132.29 | 132.29 | 806,000 |
Feb 20, 2024 | 134.34 | 136.35 | 132.10 | 136.14 | 136.14 | 1,008,700 |
Feb 16, 2024 | 140.06 | 143.00 | 134.06 | 134.61 | 134.61 | 2,766,200 |
Feb 15, 2024 | 124.56 | 125.62 | 123.19 | 124.89 | 124.89 | 771,500 |
Feb 14, 2024 | 125.64 | 126.14 | 122.01 | 124.30 | 124.30 | 923,500 |
Feb 13, 2024 | 124.60 | 126.47 | 122.49 | 124.19 | 124.19 | 807,900 |
Feb 12, 2024 | 126.87 | 127.63 | 125.42 | 127.32 | 127.32 | 884,600 |
Feb 09, 2024 | 128.00 | 129.20 | 126.33 | 126.87 | 126.87 | 775,100 |
Feb 08, 2024 | 125.99 | 127.88 | 125.02 | 127.38 | 127.38 | 414,000 |
Feb 07, 2024 | 126.68 | 127.95 | 125.69 | 126.05 | 126.05 | 515,000 |
Feb 06, 2024 | 126.07 | 127.72 | 125.06 | 126.41 | 126.41 | 1,146,100 |
Feb 05, 2024 | 121.42 | 125.61 | 121.42 | 125.55 | 125.55 | 878,200 |
Feb 02, 2024 | 122.00 | 122.97 | 120.04 | 121.27 | 121.27 | 788,600 |
Feb 01, 2024 | 119.98 | 124.09 | 118.91 | 122.83 | 122.83 | 919,700 |
Jan 31, 2024 | 120.76 | 123.45 | 118.81 | 118.99 | 118.99 | 834,600 |
Jan 30, 2024 | 120.11 | 120.41 | 117.49 | 119.09 | 119.09 | 692,100 |
Jan 29, 2024 | 118.80 | 123.15 | 115.98 | 120.50 | 120.50 | 1,157,600 |
Jan 26, 2024 | 120.85 | 121.00 | 117.63 | 118.73 | 118.73 | 667,100 |
Jan 25, 2024 | 120.18 | 121.25 | 119.30 | 120.02 | 120.02 | 821,700 |
Jan 24, 2024 | 122.00 | 122.00 | 119.37 | 120.22 | 120.22 | 1,300,300 |
Jan 23, 2024 | 121.70 | 122.48 | 118.75 | 121.13 | 121.13 | 1,267,300 |
Jan 22, 2024 | 117.92 | 121.55 | 117.37 | 121.05 | 121.05 | 1,599,400 |
Jan 19, 2024 | 116.80 | 117.64 | 114.48 | 115.64 | 115.64 | 2,445,600 |
Jan 18, 2024 | 118.01 | 120.56 | 115.33 | 116.80 | 116.80 | 1,344,600 |
Jan 17, 2024 | 114.82 | 118.46 | 113.55 | 117.05 | 117.05 | 1,128,500 |
Jan 16, 2024 | 115.41 | 116.62 | 113.62 | 115.39 | 115.39 | 970,200 |
Jan 12, 2024 | 116.73 | 117.97 | 115.69 | 116.80 | 116.80 | 987,500 |
Jan 11, 2024 | 119.26 | 119.33 | 115.58 | 116.06 | 116.06 | 1,186,200 |
Jan 10, 2024 | 121.91 | 121.91 | 114.01 | 119.19 | 119.19 | 2,390,500 |
Jan 09, 2024 | 107.91 | 120.09 | 107.91 | 119.77 | 119.77 | 5,249,700 |
Jan 08, 2024 | 97.15 | 102.93 | 94.75 | 102.61 | 102.61 | 2,182,300 |
Jan 05, 2024 | 93.98 | 98.02 | 91.34 | 97.34 | 97.34 | 1,115,300 |
Jan 04, 2024 | 93.98 | 95.05 | 93.55 | 94.28 | 94.28 | 783,300 |
Jan 03, 2024 | 94.00 | 95.00 | 93.00 | 93.70 | 93.70 | 987,500 |
Jan 02, 2024 | 95.50 | 97.30 | 95.00 | 96.21 | 96.21 | 1,148,200 |
Dec 29, 2023 | 98.05 | 98.20 | 96.34 | 96.43 | 96.43 | 730,000 |
Dec 28, 2023 | 97.34 | 99.49 | 96.94 | 97.78 | 97.78 | 1,093,100 |
Dec 27, 2023 | 96.71 | 97.65 | 95.36 | 96.84 | 96.84 | 917,200 |
Dec 26, 2023 | 94.99 | 96.47 | 94.20 | 96.31 | 96.31 | 864,400 |
Dec 22, 2023 | 91.99 | 94.94 | 91.99 | 94.54 | 94.54 | 1,029,000 |
Dec 21, 2023 | 91.30 | 93.08 | 89.92 | 90.75 | 90.75 | 1,059,200 |
Dec 20, 2023 | 94.55 | 94.55 | 90.15 | 90.29 | 90.29 | 1,340,100 |
Dec 19, 2023 | 94.98 | 95.97 | 94.58 | 95.54 | 95.54 | 883,500 |
Dec 18, 2023 | 93.99 | 94.50 | 92.09 | 93.93 | 93.93 | 1,280,200 |
Dec 15, 2023 | 94.49 | 95.50 | 91.60 | 92.99 | 92.99 | 3,385,300 |
Dec 14, 2023 | 93.83 | 96.55 | 93.28 | 94.52 | 94.52 | 1,831,500 |
Dec 13, 2023 | 87.00 | 92.47 | 87.00 | 92.11 | 92.11 | 1,478,500 |
Dec 12, 2023 | 88.73 | 88.91 | 86.23 | 86.81 | 86.81 | 820,500 |
Dec 11, 2023 | 87.52 | 88.10 | 85.61 | 87.71 | 87.71 | 1,228,900 |
Dec 08, 2023 | 88.13 | 89.65 | 87.01 | 87.03 | 87.03 | 614,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |