Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 122.656 | 123.281 | 122.500 | 123.219 | 123.219 | 40,114 |
May 06, 2024 | 122.031 | 122.781 | 121.781 | 122.531 | 122.531 | 430,328 |
May 03, 2024 | 120.688 | 122.719 | 120.500 | 122.156 | 122.156 | 430,328 |
May 02, 2024 | 120.313 | 120.969 | 119.531 | 120.906 | 120.906 | 359,585 |
May 01, 2024 | 119.656 | 121.313 | 119.344 | 121.063 | 121.063 | 334,745 |
Apr 30, 2024 | 120.688 | 120.938 | 119.406 | 119.563 | 119.563 | 443,495 |
Apr 29, 2024 | 119.781 | 120.813 | 119.719 | 120.594 | 120.594 | 315,651 |
Apr 26, 2024 | 119.094 | 120.281 | 118.813 | 119.688 | 119.688 | 277,814 |
Apr 25, 2024 | 119.906 | 120.219 | 118.438 | 118.938 | 118.938 | 362,189 |
Apr 24, 2024 | 120.844 | 120.969 | 119.375 | 119.719 | 119.719 | 331,395 |
Apr 23, 2024 | 121.000 | 121.594 | 120.281 | 120.938 | 120.938 | 346,889 |
Apr 22, 2024 | 120.844 | 121.125 | 120.188 | 120.875 | 120.875 | 228,642 |
Apr 19, 2024 | 120.625 | 122.938 | 120.469 | 121.031 | 121.031 | 350,948 |
Apr 18, 2024 | 121.156 | 121.688 | 120.281 | 120.313 | 120.313 | 297,881 |
Apr 17, 2024 | 120.000 | 121.344 | 119.656 | 121.250 | 121.250 | 377,873 |
Apr 16, 2024 | 120.938 | 121.156 | 119.156 | 120.094 | 120.094 | 419,400 |
Apr 15, 2024 | 122.875 | 123.031 | 120.281 | 120.469 | 120.469 | 454,772 |
Apr 12, 2024 | 121.750 | 123.656 | 121.750 | 123.313 | 123.313 | 354,888 |
Apr 11, 2024 | 122.844 | 123.094 | 121.625 | 122.125 | 122.125 | 504,506 |
Apr 10, 2024 | 125.500 | 125.938 | 122.469 | 122.625 | 122.625 | 545,465 |
Apr 09, 2024 | 124.469 | 125.750 | 124.250 | 125.563 | 125.563 | 342,616 |
Apr 08, 2024 | 124.156 | 124.688 | 123.344 | 124.438 | 124.438 | 383,974 |
Apr 05, 2024 | 126.031 | 126.281 | 124.250 | 124.844 | 124.844 | 373,775 |
Apr 04, 2024 | 125.438 | 126.406 | 124.750 | 126.125 | 126.125 | 347,975 |
Apr 03, 2024 | 125.563 | 125.813 | 124.063 | 125.313 | 125.313 | 394,480 |
Apr 02, 2024 | 126.531 | 126.656 | 124.500 | 125.344 | 125.344 | 468,167 |
Apr 01, 2024 | 128.719 | 128.844 | 126.094 | 126.188 | 126.188 | 281,529 |
Mar 28, 2024 | 128.688 | 129.219 | 128.094 | 129.000 | 129.000 | 391,588 |
Mar 27, 2024 | 127.688 | 128.813 | 127.438 | 128.531 | 128.531 | 306,841 |
Mar 26, 2024 | 127.250 | 127.781 | 126.875 | 127.625 | 127.625 | 272,794 |
Mar 25, 2024 | 128.000 | 128.344 | 126.906 | 127.031 | 127.031 | 223,667 |
Mar 22, 2024 | 126.719 | 128.281 | 126.688 | 127.719 | 127.719 | 250,890 |
Mar 21, 2024 | 126.406 | 127.344 | 126.031 | 126.594 | 126.594 | 306,226 |
Mar 20, 2024 | 126.531 | 127.625 | 125.500 | 126.281 | 126.281 | 325,843 |
Mar 19, 2024 | 124.813 | 125.125 | 124.813 | 125.125 | 125.125 | 330,196 |
Mar 18, 2024 | 125.000 | 125.000 | 124.500 | 124.594 | 124.594 | 1,071 |
Mar 15, 2024 | 125.594 | 125.594 | 124.969 | 125.250 | 125.250 | 1,422 |
Mar 14, 2024 | 126.781 | 126.813 | 124.844 | 124.875 | 124.875 | 2,030 |
Mar 13, 2024 | 127.469 | 127.469 | 126.781 | 126.813 | 126.813 | 5,532 |
Mar 12, 2024 | 128.906 | 128.906 | 127.438 | 127.594 | 127.594 | 2,382 |
Mar 11, 2024 | 129.125 | 129.188 | 128.375 | 128.375 | 128.375 | 2,816 |
Mar 08, 2024 | 129.063 | 129.063 | 128.406 | 128.719 | 128.719 | 3,243 |
Mar 07, 2024 | 128.875 | 129.938 | 128.719 | 128.875 | 128.875 | 2,097 |
Mar 06, 2024 | 127.594 | 129.156 | 127.500 | 129.063 | 129.063 | 6,240 |
Mar 05, 2024 | 126.563 | 128.313 | 126.531 | 128.250 | 128.250 | 4,712 |
Mar 04, 2024 | 126.938 | 126.938 | 126.156 | 126.594 | 126.594 | 28,531 |
Mar 01, 2024 | 126.313 | 127.125 | 125.219 | 127.125 | 127.125 | 13,663 |
Feb 29, 2024 | 125.313 | 126.313 | 124.531 | 126.000 | 126.000 | 16,375 |
Feb 28, 2024 | 124.719 | 125.406 | 124.531 | 125.219 | 125.219 | 81,033 |
Feb 27, 2024 | 125.406 | 125.875 | 124.469 | 124.563 | 124.563 | 550,821 |
Feb 26, 2024 | 125.969 | 126.750 | 124.875 | 125.031 | 125.031 | 1,148,759 |
Feb 23, 2024 | 124.125 | 126.125 | 123.750 | 125.813 | 125.813 | 1,092,512 |
Feb 22, 2024 | 123.688 | 124.344 | 123.094 | 124.094 | 124.094 | 793,904 |
Feb 21, 2024 | 124.281 | 124.688 | 123.313 | 123.406 | 123.406 | 396,787 |
Feb 20, 2024 | 124.531 | 124.906 | 123.688 | 124.313 | 124.313 | 305,169 |
Feb 16, 2024 | 125.188 | 125.188 | 123.781 | 124.313 | 124.313 | 254,329 |
Feb 15, 2024 | 124.625 | 125.875 | 124.531 | 124.969 | 124.969 | 294,125 |
Feb 14, 2024 | 124.031 | 124.813 | 123.500 | 124.375 | 124.375 | 327,218 |
Feb 13, 2024 | 125.875 | 127.313 | 123.844 | 123.938 | 123.938 | 320,562 |
Feb 12, 2024 | 125.969 | 126.469 | 125.469 | 126.031 | 126.031 | 167,450 |
Feb 09, 2024 | 126.344 | 126.875 | 125.656 | 125.844 | 125.844 | 226,535 |
Feb 08, 2024 | 126.938 | 127.250 | 125.688 | 125.844 | 125.844 | 310,671 |
Feb 07, 2024 | 127.406 | 127.813 | 126.625 | 127.219 | 127.219 | 264,406 |
Feb 06, 2024 | 126.500 | 127.719 | 126.250 | 127.469 | 127.469 | 265,873 |
Feb 05, 2024 | 128.938 | 128.969 | 126.250 | 126.406 | 126.406 | 318,190 |
Feb 02, 2024 | 131.313 | 131.750 | 128.531 | 128.969 | 128.969 | 394,561 |
Feb 01, 2024 | 130.156 | 132.594 | 129.500 | 131.688 | 131.688 | 419,171 |
Jan 31, 2024 | 128.406 | 130.250 | 128.063 | 129.219 | 129.219 | 600,491 |
Jan 30, 2024 | 127.063 | 128.500 | 126.906 | 127.875 | 127.875 | 327,209 |
Jan 29, 2024 | 125.875 | 127.438 | 125.656 | 126.688 | 126.688 | 274,177 |
Jan 26, 2024 | 125.750 | 126.500 | 125.188 | 125.469 | 125.469 | 211,891 |
Jan 25, 2024 | 125.031 | 126.219 | 124.656 | 125.656 | 125.656 | 264,615 |
Jan 24, 2024 | 125.750 | 126.688 | 124.719 | 124.906 | 124.906 | 292,716 |
Jan 23, 2024 | 126.719 | 127.000 | 125.156 | 125.531 | 125.531 | 280,703 |
Jan 22, 2024 | 126.406 | 127.438 | 126.219 | 126.844 | 126.844 | 211,778 |
Jan 19, 2024 | 125.750 | 126.594 | 125.031 | 126.031 | 126.031 | 264,158 |
Jan 18, 2024 | 126.969 | 127.438 | 125.375 | 125.688 | 125.688 | 273,686 |
Jan 17, 2024 | 127.219 | 127.938 | 126.313 | 126.969 | 126.969 | 377,221 |
Jan 16, 2024 | 129.875 | 129.938 | 126.781 | 127.125 | 127.125 | 414,897 |
Jan 12, 2024 | 130.000 | 130.500 | 129.000 | 129.563 | 129.563 | 347,681 |
Jan 11, 2024 | 129.313 | 130.906 | 128.375 | 129.844 | 129.844 | 449,940 |
Jan 10, 2024 | 129.906 | 130.563 | 129.063 | 129.469 | 129.469 | 266,995 |
Jan 09, 2024 | 129.688 | 130.469 | 129.125 | 129.875 | 129.875 | 249,278 |
Jan 08, 2024 | 129.500 | 130.844 | 128.906 | 130.188 | 130.188 | 318,406 |
Jan 05, 2024 | 130.469 | 131.250 | 128.688 | 129.563 | 129.563 | 351,109 |
Jan 04, 2024 | 132.250 | 132.563 | 130.438 | 130.844 | 130.844 | 304,803 |
Jan 03, 2024 | 132.281 | 132.844 | 130.594 | 132.625 | 132.625 | 379,766 |
Jan 02, 2024 | 133.000 | 133.344 | 131.219 | 132.094 | 132.094 | 386,732 |
Dec 29, 2023 | 133.906 | 134.281 | 132.844 | 133.594 | 133.594 | 297,743 |
Dec 28, 2023 | 134.781 | 135.281 | 133.875 | 134.125 | 134.125 | 196,646 |
Dec 27, 2023 | 132.844 | 135.375 | 132.750 | 135.250 | 135.250 | 195,746 |
Dec 26, 2023 | 132.656 | 133.281 | 132.531 | 133.000 | 133.000 | 102,907 |
Dec 22, 2023 | 133.094 | 134.031 | 132.250 | 132.531 | 132.531 | 193,381 |
Dec 21, 2023 | 133.938 | 134.406 | 132.969 | 133.063 | 133.063 | 287,290 |
Dec 20, 2023 | 132.875 | 134.219 | 132.719 | 133.625 | 133.625 | 364,843 |
Dec 19, 2023 | 132.969 | 133.000 | 132.625 | 132.625 | 132.625 | 249,871 |
Dec 18, 2023 | 133.344 | 133.344 | 131.156 | 131.719 | 131.719 | 441 |
Dec 15, 2023 | 132.531 | 132.594 | 132.469 | 132.594 | 132.594 | 384 |
Dec 14, 2023 | 131.906 | 132.375 | 131.438 | 132.031 | 132.031 | 3,046 |
Dec 13, 2023 | 129.406 | 129.469 | 129.000 | 129.469 | 129.469 | 438 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |