Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 137.50 | 139.00 | 137.10 | 138.00 | 138.00 | 37,426 |
May 08, 2024 | 138.00 | 138.20 | 137.30 | 138.00 | 138.00 | 74,453 |
May 07, 2024 | 141.00 | 143.15 | 136.30 | 137.50 | 137.50 | 335,143 |
May 03, 2024 | 136.00 | 143.20 | 138.00 | 140.00 | 140.00 | 1,160,239 |
May 02, 2024 | 132.00 | 140.00 | 130.00 | 138.00 | 138.00 | 121,529 |
May 01, 2024 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | 70,948 |
Apr 30, 2024 | 128.50 | 133.00 | 127.00 | 133.00 | 133.00 | 110,751 |
Apr 29, 2024 | 124.00 | 130.00 | 123.00 | 130.00 | 130.00 | 108,839 |
Apr 26, 2024 | 124.00 | 130.00 | 122.20 | 128.00 | 128.00 | 31,612 |
Apr 25, 2024 | 125.00 | 126.21 | 124.00 | 124.00 | 124.00 | 152,816 |
Apr 24, 2024 | 126.50 | 129.00 | 118.00 | 125.00 | 125.00 | 423,219 |
Apr 23, 2024 | 121.50 | 125.00 | 119.00 | 121.50 | 121.50 | 68,607 |
Apr 22, 2024 | 121.50 | 125.00 | 120.25 | 121.50 | 121.50 | 138,523 |
Apr 19, 2024 | 121.50 | 125.00 | 118.00 | 122.00 | 122.00 | 88,348 |
Apr 18, 2024 | 121.50 | 125.00 | 119.00 | 122.00 | 122.00 | 112,361 |
Apr 17, 2024 | 122.50 | 125.00 | 120.00 | 122.00 | 122.00 | 212,909 |
Apr 16, 2024 | 125.00 | 127.00 | 120.00 | 124.00 | 124.00 | 120,540 |
Apr 15, 2024 | 123.50 | 127.00 | 123.98 | 125.00 | 125.00 | 44,704 |
Apr 12, 2024 | 125.00 | 125.00 | 123.00 | 124.00 | 124.00 | 104,212 |
Apr 11, 2024 | 122.00 | 125.00 | 121.75 | 124.00 | 124.00 | 59,278 |
Apr 10, 2024 | 121.50 | 125.00 | 120.00 | 122.00 | 122.00 | 148,847 |
Apr 09, 2024 | 122.50 | 123.00 | 121.35 | 121.50 | 121.50 | 67,522 |
Apr 08, 2024 | 120.50 | 123.00 | 120.99 | 123.00 | 123.00 | 160,207 |
Apr 05, 2024 | 120.50 | 122.00 | 118.00 | 121.00 | 121.00 | 166,312 |
Apr 04, 2024 | 123.50 | 123.00 | 120.06 | 123.00 | 123.00 | 94,072 |
Apr 03, 2024 | 121.00 | 125.00 | 120.00 | 123.50 | 123.50 | 35,662 |
Apr 02, 2024 | 123.00 | 123.00 | 119.25 | 121.00 | 121.00 | 296,787 |
Mar 28, 2024 | 123.00 | 125.00 | 121.00 | 125.00 | 125.00 | 51,493 |
Mar 27, 2024 | 123.00 | 125.00 | 121.00 | 123.00 | 123.00 | 60,320 |
Mar 26, 2024 | 117.50 | 124.00 | 115.00 | 123.00 | 123.00 | 180,398 |
Mar 25, 2024 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 38,476 |
Mar 22, 2024 | 117.50 | 117.85 | 116.00 | 117.50 | 117.50 | 44,716 |
Mar 21, 2024 | 117.50 | 117.90 | 116.00 | 117.50 | 117.50 | 56,102 |
Mar 20, 2024 | 117.50 | 120.00 | 116.00 | 117.00 | 117.00 | 104,687 |
Mar 19, 2024 | 118.00 | 119.92 | 116.00 | 118.00 | 118.00 | 16,712 |
Mar 18, 2024 | 118.50 | 119.69 | 117.76 | 118.00 | 118.00 | 51,678 |
Mar 15, 2024 | 118.50 | 120.00 | 118.00 | 118.00 | 118.00 | 123,768 |
Mar 14, 2024 | 118.50 | 120.00 | 117.00 | 118.00 | 118.00 | 37,940 |
Mar 13, 2024 | 118.00 | 120.00 | 116.00 | 118.50 | 118.50 | 43,773 |
Mar 12, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | 25,376 |
Mar 11, 2024 | 116.50 | 118.00 | 116.55 | 117.00 | 117.00 | 66,670 |
Mar 08, 2024 | 115.50 | 118.64 | 114.06 | 116.50 | 116.50 | 96,365 |
Mar 07, 2024 | 117.00 | 120.50 | 114.80 | 115.50 | 115.50 | 467,087 |
Mar 06, 2024 | 103.50 | 118.00 | 101.00 | 118.00 | 118.00 | 1,190,842 |
Mar 05, 2024 | 106.50 | 107.00 | 102.89 | 103.00 | 103.00 | 206,963 |
Mar 04, 2024 | 112.50 | 114.00 | 105.00 | 106.00 | 106.00 | 582,170 |
Mar 01, 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 185,170 |
Feb 29, 2024 | 117.50 | 120.00 | 110.35 | 112.50 | 112.50 | 112,841 |
Feb 28, 2024 | 127.00 | 129.00 | 115.00 | 117.00 | 117.00 | 195,048 |
Feb 27, 2024 | 129.00 | 130.00 | 125.22 | 127.00 | 127.00 | 287,963 |
Feb 26, 2024 | 129.00 | 133.00 | 128.00 | 132.00 | 132.00 | 111,411 |
Feb 23, 2024 | 129.00 | 129.25 | 128.50 | 129.00 | 129.00 | 42,994 |
Feb 22, 2024 | 129.00 | 129.50 | 128.50 | 129.00 | 129.00 | 36,537 |
Feb 21, 2024 | 129.00 | 129.20 | 128.00 | 129.00 | 129.00 | 96,141 |
Feb 20, 2024 | 129.50 | 130.00 | 128.00 | 128.00 | 128.00 | 86,988 |
Feb 19, 2024 | 129.50 | 129.99 | 128.79 | 129.50 | 129.50 | 19,972 |
Feb 16, 2024 | 131.50 | 132.00 | 129.38 | 129.50 | 129.50 | 193,114 |
Feb 15, 2024 | 129.50 | 133.00 | 129.50 | 130.00 | 130.00 | 238,918 |
Feb 14, 2024 | 126.50 | 130.00 | 125.00 | 129.50 | 129.50 | 192,954 |
Feb 13, 2024 | 122.50 | 128.00 | 122.00 | 126.00 | 126.00 | 99,645 |
Feb 12, 2024 | 122.00 | 125.00 | 120.00 | 122.50 | 122.50 | 62,822 |
Feb 09, 2024 | 120.50 | 125.00 | 119.00 | 122.00 | 122.00 | 177,325 |
Feb 08, 2024 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | 180,679 |
Feb 07, 2024 | 118.50 | 122.00 | 118.11 | 120.00 | 120.00 | 138,197 |
Feb 06, 2024 | 113.50 | 120.00 | 112.00 | 120.00 | 120.00 | 1,523,640 |
Feb 05, 2024 | 114.50 | 116.00 | 112.00 | 112.00 | 112.00 | 90,867 |
Feb 02, 2024 | 114.50 | 116.00 | 114.28 | 114.50 | 114.50 | 79,953 |
Feb 01, 2024 | 114.00 | 115.75 | 113.00 | 114.50 | 114.50 | 151,476 |
Jan 31, 2024 | 114.50 | 116.75 | 112.00 | 114.00 | 114.00 | 36,481 |
Jan 30, 2024 | 112.50 | 120.00 | 110.00 | 115.50 | 115.50 | 365,371 |
Jan 29, 2024 | 101.50 | 116.00 | 87.00 | 116.00 | 116.00 | 1,305,584 |
Jan 26, 2024 | 110.25 | 112.00 | 105.00 | 105.00 | 105.00 | 287,744 |
Jan 25, 2024 | 111.50 | 113.00 | 107.50 | 109.50 | 109.50 | 98,620 |
Jan 24, 2024 | 111.50 | 113.20 | 110.00 | 110.00 | 110.00 | 367,675 |
Jan 23, 2024 | 113.50 | 115.00 | 110.00 | 110.50 | 110.50 | 52,516 |
Jan 22, 2024 | 113.50 | 115.00 | 112.18 | 113.50 | 113.50 | 77,723 |
Jan 19, 2024 | 113.50 | 115.00 | 112.38 | 113.50 | 113.50 | 27,164 |
Jan 18, 2024 | 115.00 | 117.00 | 112.00 | 115.00 | 115.00 | 46,012 |
Jan 17, 2024 | 116.50 | 118.00 | 113.08 | 115.00 | 115.00 | 277,016 |
Jan 16, 2024 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 58,655 |
Jan 15, 2024 | 116.73 | 118.00 | 114.00 | 116.50 | 116.50 | 63,608 |
Jan 12, 2024 | 116.50 | 119.00 | 114.00 | 116.50 | 116.50 | 102,222 |
Jan 11, 2024 | 117.50 | 119.00 | 113.39 | 116.50 | 116.50 | 42,092 |
Jan 10, 2024 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 64,698 |
Jan 09, 2024 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 201,220 |
Jan 08, 2024 | 119.50 | 120.00 | 116.00 | 119.00 | 119.00 | 140,383 |
Jan 05, 2024 | 115.50 | 120.00 | 113.00 | 120.00 | 120.00 | 380,450 |
Jan 04, 2024 | 110.00 | 115.00 | 108.00 | 113.50 | 113.50 | 72,386 |
Jan 03, 2024 | 109.00 | 112.00 | 106.00 | 112.00 | 112.00 | 150,516 |
Jan 02, 2024 | 107.00 | 110.00 | 105.13 | 106.50 | 106.50 | 270,948 |
Dec 29, 2023 | 106.00 | 108.00 | 106.20 | 107.00 | 107.00 | 81,789 |
Dec 28, 2023 | 108.50 | 112.00 | 105.60 | 106.00 | 106.00 | 41,008 |
Dec 27, 2023 | 109.00 | 112.00 | 105.70 | 108.50 | 108.50 | 94,792 |
Dec 22, 2023 | 109.50 | 112.00 | 106.00 | 109.50 | 109.50 | 61,049 |
Dec 21, 2023 | 111.50 | 113.00 | 106.20 | 109.50 | 109.50 | 140,085 |
Dec 20, 2023 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 95,041 |
Dec 19, 2023 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 121,854 |
Dec 18, 2023 | 114.00 | 116.00 | 110.00 | 112.50 | 112.50 | 87,361 |
Dec 15, 2023 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | 88,211 |
Dec 14, 2023 | 115.00 | 116.00 | 112.20 | 114.00 | 114.00 | 287,989 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |