Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 117.28 | 117.28 | 114.89 | 115.18 | 115.18 | 54,754 |
May 16, 2024 | 120.35 | 120.35 | 116.89 | 117.28 | 117.28 | 61,900 |
May 15, 2024 | 114.50 | 116.00 | 112.00 | 115.72 | 115.72 | 51,300 |
May 14, 2024 | 110.31 | 112.18 | 110.31 | 112.03 | 112.03 | 36,100 |
May 13, 2024 | 110.85 | 111.07 | 110.19 | 110.38 | 110.38 | 56,300 |
May 10, 2024 | 113.65 | 113.96 | 111.67 | 112.20 | 112.20 | 58,400 |
May 09, 2024 | 110.96 | 114.48 | 110.96 | 113.75 | 113.75 | 240,700 |
May 08, 2024 | 113.20 | 116.60 | 113.20 | 116.45 | 116.45 | 170,900 |
May 07, 2024 | 118.95 | 118.99 | 117.80 | 118.29 | 118.29 | 46,200 |
May 06, 2024 | 118.70 | 118.70 | 117.45 | 118.32 | 118.32 | 45,100 |
May 03, 2024 | 115.88 | 117.62 | 115.84 | 117.62 | 117.62 | 46,800 |
May 02, 2024 | 113.15 | 114.51 | 112.65 | 114.26 | 114.26 | 121,100 |
May 01, 2024 | 110.04 | 111.34 | 108.09 | 109.25 | 109.25 | 34,000 |
Apr 30, 2024 | 114.50 | 114.50 | 110.09 | 110.37 | 110.37 | 94,500 |
Apr 29, 2024 | 111.85 | 112.52 | 111.14 | 112.40 | 112.40 | 60,900 |
Apr 26, 2024 | 108.39 | 111.40 | 108.39 | 111.40 | 111.40 | 167,300 |
Apr 25, 2024 | 104.70 | 110.53 | 104.70 | 109.66 | 109.66 | 279,600 |
Apr 24, 2024 | 112.00 | 112.44 | 110.24 | 111.00 | 111.00 | 200,700 |
Apr 23, 2024 | 105.46 | 107.60 | 105.46 | 107.46 | 107.46 | 87,800 |
Apr 22, 2024 | 104.83 | 106.85 | 104.75 | 106.00 | 106.00 | 343,000 |
Apr 19, 2024 | 109.32 | 110.00 | 105.12 | 105.68 | 105.68 | 356,100 |
Apr 18, 2024 | 117.88 | 118.10 | 116.02 | 116.47 | 116.47 | 89,300 |
Apr 17, 2024 | 124.27 | 124.27 | 118.50 | 118.97 | 118.97 | 79,500 |
Apr 16, 2024 | 123.13 | 123.13 | 121.41 | 122.49 | 122.49 | 84,800 |
Apr 15, 2024 | 127.55 | 128.46 | 124.08 | 124.59 | 124.59 | 145,100 |
Apr 12, 2024 | 126.84 | 127.02 | 125.42 | 125.57 | 125.57 | 46,900 |
Apr 11, 2024 | 127.26 | 129.10 | 126.20 | 129.00 | 129.00 | 53,000 |
Apr 10, 2024 | 130.00 | 130.00 | 126.49 | 126.83 | 126.83 | 82,100 |
Apr 09, 2024 | 127.73 | 128.94 | 126.52 | 128.62 | 128.62 | 92,800 |
Apr 08, 2024 | 125.00 | 125.34 | 124.15 | 124.40 | 124.40 | 1,479,300 |
Apr 05, 2024 | 122.64 | 125.04 | 122.64 | 125.04 | 125.04 | 1,943,500 |
Apr 04, 2024 | 133.00 | 133.00 | 126.75 | 126.75 | 126.75 | 2,311,600 |
Apr 03, 2024 | 130.18 | 133.57 | 130.18 | 133.00 | 133.00 | 123,200 |
Apr 02, 2024 | 128.90 | 129.40 | 128.06 | 129.19 | 129.19 | 77,600 |
Apr 01, 2024 | 126.00 | 128.82 | 126.00 | 127.94 | 127.94 | 48,800 |
Mar 28, 2024 | 129.99 | 130.79 | 129.31 | 129.93 | 129.93 | 82,600 |
Mar 27, 2024 | 129.37 | 129.46 | 128.10 | 128.90 | 128.90 | 113,200 |
Mar 26, 2024 | 129.92 | 130.07 | 128.91 | 128.91 | 128.91 | 48,400 |
Mar 25, 2024 | 127.22 | 128.15 | 126.59 | 127.72 | 127.72 | 60,300 |
Mar 22, 2024 | 133.53 | 133.53 | 128.46 | 130.27 | 130.27 | 97,200 |
Mar 21, 2024 | 130.92 | 132.89 | 130.81 | 131.25 | 131.25 | 63,800 |
Mar 20, 2024 | 125.19 | 125.67 | 123.26 | 125.67 | 125.67 | 88,200 |
Mar 19, 2024 | 122.01 | 123.49 | 121.15 | 122.68 | 122.68 | 109,500 |
Mar 18, 2024 | 121.00 | 124.50 | 121.00 | 122.17 | 122.17 | 130,000 |
Mar 15, 2024 | 119.21 | 120.33 | 118.29 | 119.15 | 119.15 | 118,600 |
Mar 14, 2024 | 123.50 | 127.02 | 122.39 | 123.43 | 123.43 | 186,500 |
Mar 13, 2024 | 130.13 | 130.13 | 124.03 | 124.60 | 124.60 | 111,800 |
Mar 12, 2024 | 124.71 | 126.43 | 123.44 | 126.40 | 126.40 | 207,800 |
Mar 11, 2024 | 123.36 | 125.95 | 123.01 | 123.36 | 123.36 | 103,400 |
Mar 08, 2024 | 130.92 | 133.03 | 125.00 | 125.80 | 125.80 | 127,300 |
Mar 07, 2024 | 130.87 | 130.96 | 127.84 | 130.51 | 130.51 | 237,200 |
Mar 06, 2024 | 132.28 | 134.91 | 132.28 | 133.93 | 133.93 | 200,900 |
Mar 05, 2024 | 130.12 | 131.50 | 128.68 | 129.78 | 129.78 | 111,900 |
Mar 04, 2024 | 132.55 | 132.55 | 129.78 | 130.49 | 130.49 | 124,400 |
Mar 01, 2024 | 131.44 | 132.83 | 128.02 | 131.39 | 131.39 | 135,600 |
Feb 29, 2024 | 124.00 | 125.40 | 122.70 | 124.00 | 124.00 | 106,500 |
Feb 28, 2024 | 120.52 | 120.54 | 119.82 | 120.15 | 120.15 | 135,100 |
Feb 27, 2024 | 120.46 | 121.03 | 119.72 | 119.99 | 119.99 | 118,900 |
Feb 26, 2024 | 122.00 | 122.00 | 120.00 | 120.90 | 120.90 | 87,200 |
Feb 23, 2024 | 124.90 | 125.55 | 123.09 | 123.09 | 123.09 | 86,800 |
Feb 22, 2024 | 120.00 | 124.74 | 120.00 | 123.81 | 123.81 | 122,600 |
Feb 21, 2024 | 115.00 | 117.28 | 114.34 | 115.00 | 115.00 | 259,400 |
Feb 20, 2024 | 115.28 | 116.06 | 111.84 | 113.41 | 113.41 | 184,000 |
Feb 16, 2024 | 119.70 | 119.70 | 116.14 | 116.51 | 116.51 | 158,400 |
Feb 15, 2024 | 117.51 | 119.39 | 116.90 | 119.37 | 119.37 | 365,700 |
Feb 14, 2024 | 108.70 | 114.65 | 108.70 | 112.34 | 112.34 | 364,800 |
Feb 13, 2024 | 110.70 | 111.79 | 109.76 | 110.25 | 110.25 | 234,000 |
Feb 12, 2024 | 103.15 | 105.21 | 103.00 | 104.43 | 104.43 | 64,700 |
Feb 09, 2024 | 103.05 | 105.87 | 103.05 | 104.63 | 104.63 | 121,300 |
Feb 08, 2024 | 97.80 | 100.31 | 97.80 | 100.21 | 100.21 | 107,100 |
Feb 07, 2024 | 96.12 | 96.92 | 96.10 | 96.86 | 96.86 | 102,400 |
Feb 06, 2024 | 96.49 | 96.49 | 94.50 | 95.18 | 95.18 | 94,800 |
Feb 05, 2024 | 95.95 | 95.95 | 94.43 | 95.78 | 95.78 | 113,300 |
Feb 02, 2024 | 94.66 | 96.04 | 94.50 | 96.04 | 96.04 | 112,400 |
Feb 01, 2024 | 94.24 | 94.98 | 93.62 | 94.65 | 94.65 | 97,700 |
Jan 31, 2024 | 93.81 | 94.39 | 92.99 | 92.99 | 92.99 | 98,200 |
Jan 30, 2024 | 95.34 | 95.34 | 93.50 | 93.50 | 93.50 | 154,200 |
Jan 29, 2024 | 93.91 | 95.63 | 93.91 | 95.61 | 95.61 | 97,900 |
Jan 26, 2024 | 93.32 | 95.75 | 93.32 | 94.87 | 94.87 | 189,200 |
Jan 25, 2024 | 96.85 | 97.57 | 95.50 | 95.98 | 95.98 | 156,100 |
Jan 24, 2024 | 98.50 | 99.69 | 96.63 | 99.03 | 99.03 | 141,700 |
Jan 23, 2024 | 95.10 | 95.31 | 94.26 | 95.31 | 95.31 | 643,000 |
Jan 22, 2024 | 96.54 | 97.60 | 96.54 | 96.74 | 96.74 | 154,400 |
Jan 19, 2024 | 95.58 | 97.87 | 95.34 | 97.73 | 97.73 | 246,500 |
Jan 18, 2024 | 92.01 | 93.69 | 92.01 | 92.91 | 92.91 | 199,300 |
Jan 17, 2024 | 89.60 | 89.60 | 87.70 | 88.79 | 88.79 | 216,400 |
Jan 16, 2024 | 89.60 | 91.10 | 89.02 | 90.88 | 90.88 | 284,400 |
Jan 12, 2024 | 90.10 | 90.53 | 89.61 | 89.67 | 89.67 | 305,800 |
Jan 11, 2024 | 91.66 | 92.01 | 88.01 | 89.26 | 89.26 | 474,900 |
Jan 10, 2024 | 86.89 | 88.57 | 86.89 | 87.30 | 87.30 | 280,100 |
Jan 09, 2024 | 86.85 | 87.55 | 86.43 | 86.98 | 86.98 | 740,400 |
Jan 08, 2024 | 86.45 | 86.99 | 84.65 | 86.65 | 86.65 | 299,800 |
Jan 05, 2024 | 83.12 | 85.65 | 82.28 | 84.73 | 84.73 | 889,900 |
Jan 04, 2024 | 82.75 | 83.49 | 82.40 | 82.98 | 82.98 | 240,400 |
Jan 03, 2024 | 85.99 | 85.99 | 84.35 | 84.50 | 84.50 | 236,800 |
Jan 02, 2024 | 86.88 | 88.00 | 85.45 | 85.45 | 85.45 | 126,100 |
Dec 29, 2023 | 89.22 | 89.48 | 88.35 | 88.84 | 88.84 | 94,000 |
Dec 28, 2023 | 87.77 | 89.99 | 87.77 | 89.50 | 89.50 | 29,400 |
Dec 27, 2023 | 85.65 | 89.81 | 85.65 | 89.81 | 89.81 | 43,900 |
Dec 26, 2023 | 89.29 | 90.04 | 89.04 | 89.53 | 89.53 | 64,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |