Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 125.68 | 127.21 | 121.60 | 121.81 | 121.81 | 497,000 |
May 09, 2024 | 123.02 | 125.83 | 122.56 | 125.37 | 125.37 | 638,400 |
May 08, 2024 | 123.04 | 124.76 | 121.96 | 122.60 | 122.60 | 634,300 |
May 07, 2024 | 124.14 | 126.73 | 124.14 | 124.51 | 124.51 | 534,800 |
May 06, 2024 | 124.22 | 126.32 | 123.99 | 124.59 | 124.59 | 599,400 |
May 03, 2024 | 123.02 | 124.76 | 121.50 | 122.60 | 122.60 | 553,400 |
May 02, 2024 | 120.15 | 123.67 | 118.95 | 122.27 | 122.27 | 600,000 |
May 01, 2024 | 123.15 | 124.19 | 118.42 | 118.85 | 118.85 | 1,098,100 |
Apr 30, 2024 | 128.33 | 128.33 | 123.07 | 123.62 | 123.62 | 1,106,800 |
Apr 29, 2024 | 128.61 | 129.51 | 126.30 | 129.25 | 129.25 | 669,600 |
Apr 26, 2024 | 123.62 | 129.70 | 123.11 | 127.97 | 127.97 | 1,077,900 |
Apr 25, 2024 | 123.69 | 124.95 | 121.82 | 123.65 | 123.65 | 931,700 |
Apr 24, 2024 | 121.92 | 126.21 | 119.37 | 125.01 | 125.01 | 1,482,800 |
Apr 23, 2024 | 115.25 | 118.41 | 114.69 | 118.09 | 118.09 | 1,031,400 |
Apr 22, 2024 | 113.72 | 116.72 | 110.19 | 115.10 | 115.10 | 1,048,500 |
Apr 19, 2024 | 110.10 | 113.08 | 109.22 | 112.79 | 112.79 | 811,600 |
Apr 18, 2024 | 111.19 | 114.22 | 110.70 | 110.93 | 110.93 | 595,300 |
Apr 17, 2024 | 113.64 | 114.92 | 110.30 | 110.41 | 110.41 | 783,800 |
Apr 16, 2024 | 115.56 | 116.39 | 112.47 | 113.71 | 113.71 | 514,400 |
Apr 15, 2024 | 118.57 | 119.82 | 114.86 | 115.56 | 115.56 | 578,500 |
Apr 12, 2024 | 120.87 | 122.29 | 115.64 | 117.67 | 117.67 | 805,100 |
Apr 11, 2024 | 121.63 | 122.61 | 119.51 | 120.68 | 120.68 | 443,500 |
Apr 10, 2024 | 119.70 | 123.65 | 119.67 | 121.83 | 121.83 | 986,700 |
Apr 09, 2024 | 124.15 | 124.58 | 119.70 | 121.01 | 121.01 | 619,800 |
Apr 08, 2024 | 126.13 | 126.33 | 122.48 | 123.28 | 123.28 | 550,600 |
Apr 05, 2024 | 123.21 | 124.96 | 122.79 | 123.67 | 123.67 | 692,600 |
Apr 04, 2024 | 126.34 | 126.37 | 122.77 | 123.33 | 123.33 | 722,500 |
Apr 03, 2024 | 123.28 | 127.45 | 123.27 | 126.41 | 126.41 | 689,000 |
Apr 02, 2024 | 119.61 | 125.14 | 119.61 | 123.27 | 123.27 | 1,356,600 |
Apr 01, 2024 | 116.06 | 121.12 | 115.42 | 118.33 | 118.33 | 775,100 |
Mar 28, 2024 | 117.38 | 118.66 | 115.31 | 115.42 | 115.42 | 751,200 |
Mar 27, 2024 | 117.99 | 118.93 | 115.63 | 116.49 | 116.49 | 583,200 |
Mar 26, 2024 | 119.60 | 120.50 | 117.37 | 117.49 | 117.49 | 495,500 |
Mar 25, 2024 | 117.50 | 120.03 | 117.12 | 119.17 | 119.17 | 696,500 |
Mar 22, 2024 | 117.33 | 117.56 | 115.24 | 117.00 | 117.00 | 513,300 |
Mar 21, 2024 | 116.91 | 117.50 | 114.00 | 116.34 | 116.34 | 675,500 |
Mar 20, 2024 | 113.73 | 117.37 | 113.73 | 116.91 | 116.91 | 558,500 |
Mar 19, 2024 | 113.10 | 115.50 | 112.42 | 114.76 | 114.76 | 445,400 |
Mar 18, 2024 | 113.20 | 113.83 | 111.60 | 112.82 | 112.82 | 392,400 |
Mar 15, 2024 | 112.55 | 114.39 | 112.32 | 112.91 | 112.91 | 1,270,600 |
Mar 14, 2024 | 113.15 | 115.21 | 111.57 | 112.72 | 112.72 | 597,100 |
Mar 13, 2024 | 111.47 | 113.67 | 111.47 | 112.89 | 112.89 | 462,000 |
Mar 12, 2024 | 111.83 | 112.04 | 108.85 | 110.07 | 110.07 | 518,400 |
Mar 11, 2024 | 108.42 | 111.68 | 107.40 | 111.61 | 111.61 | 661,600 |
Mar 08, 2024 | 109.83 | 110.48 | 106.05 | 108.23 | 108.23 | 568,400 |
Mar 07, 2024 | 105.98 | 109.51 | 105.98 | 109.43 | 109.43 | 708,000 |
Mar 06, 2024 | 106.76 | 108.14 | 104.39 | 105.34 | 105.34 | 546,100 |
Mar 05, 2024 | 105.23 | 107.33 | 104.14 | 105.44 | 105.44 | 637,700 |
Mar 04, 2024 | 110.00 | 110.88 | 105.24 | 105.51 | 105.51 | 939,600 |
Mar 01, 2024 | 104.06 | 109.64 | 103.68 | 109.01 | 109.01 | 1,943,300 |
Feb 29, 2024 | 104.99 | 106.23 | 101.83 | 102.61 | 102.61 | 1,011,400 |
Feb 28, 2024 | 104.70 | 105.69 | 102.22 | 104.24 | 104.24 | 423,700 |
Feb 27, 2024 | 104.95 | 106.11 | 103.54 | 104.13 | 104.13 | 399,400 |
Feb 26, 2024 | 105.16 | 105.77 | 104.17 | 105.03 | 105.03 | 867,600 |
Feb 23, 2024 | 106.53 | 107.23 | 103.75 | 105.73 | 105.73 | 780,600 |
Feb 22, 2024 | 103.11 | 108.27 | 102.97 | 107.75 | 107.75 | 1,089,300 |
Feb 21, 2024 | 100.47 | 105.20 | 100.47 | 103.61 | 103.61 | 1,268,400 |
Feb 20, 2024 | 100.90 | 101.67 | 99.30 | 100.47 | 100.47 | 487,700 |
Feb 16, 2024 | 102.21 | 102.88 | 100.18 | 101.61 | 101.61 | 770,600 |
Feb 15, 2024 | 97.50 | 102.23 | 97.43 | 102.21 | 102.21 | 779,700 |
Feb 14, 2024 | 98.42 | 99.87 | 96.66 | 97.46 | 97.46 | 836,700 |
Feb 13, 2024 | 95.75 | 97.78 | 94.82 | 96.97 | 96.97 | 777,900 |
Feb 12, 2024 | 97.81 | 98.54 | 96.96 | 97.62 | 97.62 | 617,800 |
Feb 09, 2024 | 97.58 | 98.01 | 95.97 | 96.67 | 96.67 | 687,200 |
Feb 08, 2024 | 94.98 | 100.89 | 94.80 | 98.45 | 98.45 | 1,676,100 |
Feb 07, 2024 | 91.94 | 95.00 | 90.92 | 93.95 | 93.95 | 2,295,800 |
Feb 06, 2024 | 85.71 | 88.45 | 85.17 | 87.69 | 87.69 | 1,359,400 |
Feb 05, 2024 | 84.37 | 85.63 | 82.16 | 84.84 | 84.84 | 834,000 |
Feb 02, 2024 | 87.18 | 87.81 | 84.67 | 85.46 | 85.46 | 1,041,400 |
Feb 01, 2024 | 90.12 | 91.51 | 86.80 | 87.98 | 87.98 | 925,100 |
Jan 31, 2024 | 87.25 | 90.33 | 85.26 | 89.55 | 89.55 | 1,914,100 |
Jan 30, 2024 | 95.00 | 95.06 | 83.22 | 87.16 | 87.16 | 3,352,900 |
Jan 29, 2024 | 98.50 | 99.71 | 97.57 | 99.62 | 99.62 | 427,100 |
Jan 26, 2024 | 99.26 | 100.06 | 97.27 | 99.14 | 99.14 | 497,800 |
Jan 25, 2024 | 98.99 | 99.28 | 96.53 | 99.21 | 99.21 | 453,700 |
Jan 24, 2024 | 96.91 | 98.49 | 95.59 | 97.33 | 97.33 | 561,300 |
Jan 23, 2024 | 95.68 | 98.41 | 95.06 | 95.95 | 95.95 | 534,200 |
Jan 22, 2024 | 95.38 | 97.92 | 94.40 | 95.29 | 95.29 | 947,000 |
Jan 19, 2024 | 95.32 | 96.50 | 94.85 | 95.23 | 95.23 | 664,100 |
Jan 18, 2024 | 93.03 | 94.93 | 92.11 | 94.50 | 94.50 | 475,100 |
Jan 17, 2024 | 90.90 | 93.53 | 90.19 | 92.83 | 92.83 | 350,900 |
Jan 16, 2024 | 93.75 | 95.29 | 91.69 | 92.23 | 92.23 | 521,000 |
Jan 12, 2024 | 94.18 | 94.53 | 91.98 | 94.23 | 94.23 | 700,700 |
Jan 11, 2024 | 90.22 | 92.03 | 88.81 | 92.00 | 92.00 | 794,200 |
Jan 10, 2024 | 91.29 | 91.56 | 89.10 | 89.83 | 89.83 | 868,300 |
Jan 09, 2024 | 93.10 | 93.23 | 90.28 | 91.65 | 91.65 | 1,142,700 |
Jan 08, 2024 | 93.10 | 93.32 | 88.57 | 93.23 | 93.23 | 1,003,100 |
Jan 05, 2024 | 92.86 | 95.15 | 92.35 | 94.89 | 94.89 | 850,000 |
Jan 04, 2024 | 94.98 | 96.24 | 92.26 | 92.43 | 92.43 | 770,300 |
Jan 03, 2024 | 94.89 | 96.68 | 93.86 | 94.09 | 94.09 | 707,400 |
Jan 02, 2024 | 99.09 | 99.77 | 94.83 | 95.28 | 95.28 | 553,900 |
Dec 29, 2023 | 99.19 | 99.62 | 97.26 | 97.83 | 97.83 | 641,000 |
Dec 28, 2023 | 99.82 | 100.63 | 98.43 | 98.95 | 98.95 | 541,200 |
Dec 27, 2023 | 101.26 | 102.64 | 100.52 | 100.68 | 100.68 | 696,700 |
Dec 26, 2023 | 98.27 | 101.64 | 97.63 | 101.26 | 101.26 | 746,800 |
Dec 22, 2023 | 98.50 | 99.86 | 96.46 | 96.59 | 96.59 | 659,500 |
Dec 21, 2023 | 96.48 | 98.13 | 96.40 | 97.98 | 97.98 | 866,100 |
Dec 20, 2023 | 96.14 | 98.69 | 95.19 | 96.01 | 96.01 | 1,323,800 |
Dec 19, 2023 | 91.96 | 95.80 | 91.25 | 95.75 | 95.75 | 1,073,900 |
Dec 18, 2023 | 90.48 | 92.50 | 90.48 | 91.46 | 91.46 | 603,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |