Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 122.18 | 122.37 | 119.26 | 119.83 | 119.83 | 326,135 |
May 02, 2024 | 119.86 | 120.59 | 117.58 | 119.53 | 119.53 | 483,400 |
May 01, 2024 | 119.34 | 122.78 | 118.54 | 118.99 | 118.99 | 548,100 |
Apr 30, 2024 | 120.26 | 121.26 | 118.58 | 118.87 | 118.87 | 396,100 |
Apr 29, 2024 | 121.47 | 123.65 | 120.52 | 121.22 | 121.22 | 501,400 |
Apr 26, 2024 | 122.19 | 122.90 | 120.65 | 120.81 | 120.81 | 417,900 |
Apr 25, 2024 | 117.77 | 122.14 | 117.77 | 121.18 | 121.18 | 363,900 |
Apr 24, 2024 | 124.55 | 126.15 | 121.36 | 121.69 | 121.69 | 448,600 |
Apr 23, 2024 | 122.58 | 126.33 | 122.19 | 124.18 | 124.18 | 323,300 |
Apr 22, 2024 | 121.96 | 122.82 | 120.31 | 121.54 | 121.54 | 389,100 |
Apr 19, 2024 | 121.76 | 122.51 | 119.75 | 121.41 | 121.41 | 470,300 |
Apr 18, 2024 | 123.00 | 124.87 | 121.60 | 121.77 | 121.77 | 234,600 |
Apr 17, 2024 | 123.87 | 125.10 | 122.26 | 122.62 | 122.62 | 292,800 |
Apr 16, 2024 | 123.11 | 125.84 | 121.34 | 123.71 | 123.71 | 472,000 |
Apr 15, 2024 | 128.16 | 128.16 | 123.05 | 123.96 | 123.96 | 421,900 |
Apr 12, 2024 | 129.57 | 130.02 | 126.35 | 127.14 | 127.14 | 605,400 |
Apr 11, 2024 | 130.02 | 132.19 | 127.71 | 131.41 | 131.41 | 573,100 |
Apr 10, 2024 | 132.73 | 134.30 | 130.90 | 131.23 | 131.23 | 464,900 |
Apr 09, 2024 | 135.20 | 138.24 | 134.63 | 136.09 | 136.09 | 329,300 |
Apr 08, 2024 | 135.28 | 136.56 | 134.43 | 134.85 | 134.85 | 297,000 |
Apr 05, 2024 | 134.67 | 136.38 | 133.40 | 135.30 | 135.30 | 290,700 |
Apr 04, 2024 | 138.18 | 139.00 | 134.58 | 134.73 | 134.73 | 276,700 |
Apr 03, 2024 | 136.71 | 138.57 | 136.48 | 136.92 | 136.92 | 217,900 |
Apr 02, 2024 | 136.12 | 137.57 | 134.55 | 137.56 | 137.56 | 315,900 |
Apr 01, 2024 | 137.67 | 138.10 | 135.61 | 137.41 | 137.41 | 355,900 |
Mar 28, 2024 | 135.67 | 140.80 | 135.45 | 137.48 | 137.48 | 501,800 |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 136.54 | 525,900 |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 138.05 | 295,200 |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 137.70 | 317,100 |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 139.34 | 233,700 |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 139.89 | 528,900 |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 141.79 | 470,100 |
Mar 19, 2024 | 136.81 | 138.65 | 134.71 | 136.52 | 136.52 | 375,800 |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 138.52 | 393,400 |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 135.57 | 537,800 |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 138.36 | 382,200 |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 142.65 | 1,060,600 |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 141.27 | 521,100 |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 138.43 | 356,200 |
Mar 08, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 139.04 | 468,100 |
Mar 07, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 142.76 | 565,300 |
Mar 06, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 139.34 | 519,500 |
Mar 05, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 136.53 | 573,500 |
Mar 04, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 139.58 | 583,500 |
Mar 01, 2024 | 140.00 | 141.55 | 138.63 | 139.28 | 139.28 | 607,000 |
Feb 29, 2024 | 140.00 | 140.30 | 138.25 | 140.18 | 140.18 | 552,300 |
Feb 28, 2024 | 139.21 | 140.22 | 138.16 | 139.29 | 139.29 | 487,500 |
Feb 27, 2024 | 136.00 | 140.58 | 135.50 | 140.32 | 140.32 | 728,700 |
Feb 26, 2024 | 133.72 | 137.24 | 133.18 | 134.54 | 134.54 | 569,000 |
Feb 23, 2024 | 136.02 | 138.00 | 133.52 | 134.22 | 134.22 | 429,700 |
Feb 22, 2024 | 139.50 | 139.50 | 134.28 | 135.84 | 135.84 | 856,800 |
Feb 21, 2024 | 134.50 | 141.25 | 130.63 | 132.77 | 132.77 | 2,077,100 |
Feb 20, 2024 | 126.07 | 128.92 | 125.12 | 125.32 | 125.32 | 1,082,500 |
Feb 16, 2024 | 126.98 | 127.93 | 125.54 | 127.26 | 127.26 | 573,500 |
Feb 15, 2024 | 130.31 | 130.96 | 127.02 | 128.42 | 128.42 | 606,100 |
Feb 14, 2024 | 126.98 | 129.62 | 125.67 | 129.60 | 129.60 | 453,300 |
Feb 13, 2024 | 124.05 | 126.91 | 122.50 | 125.45 | 125.45 | 671,300 |
Feb 12, 2024 | 132.35 | 132.99 | 128.27 | 129.33 | 129.33 | 796,800 |
Feb 09, 2024 | 132.41 | 134.14 | 131.21 | 133.30 | 133.30 | 457,600 |
Feb 08, 2024 | 133.00 | 133.86 | 130.73 | 130.94 | 130.94 | 629,300 |
Feb 07, 2024 | 130.10 | 134.21 | 130.01 | 133.16 | 133.16 | 653,700 |
Feb 06, 2024 | 128.60 | 129.28 | 127.13 | 129.21 | 129.21 | 618,600 |
Feb 05, 2024 | 126.62 | 128.22 | 125.23 | 127.94 | 127.94 | 521,700 |
Feb 02, 2024 | 127.81 | 128.25 | 126.40 | 127.75 | 127.75 | 524,000 |
Feb 01, 2024 | 127.90 | 129.37 | 125.91 | 127.17 | 127.17 | 787,100 |
Jan 31, 2024 | 127.50 | 129.69 | 125.83 | 126.88 | 126.88 | 879,400 |
Jan 30, 2024 | 128.87 | 129.51 | 127.06 | 129.22 | 129.22 | 662,500 |
Jan 29, 2024 | 128.45 | 129.38 | 125.51 | 128.92 | 128.92 | 626,500 |
Jan 26, 2024 | 126.90 | 129.35 | 125.52 | 128.61 | 128.61 | 540,000 |
Jan 25, 2024 | 129.12 | 129.94 | 124.98 | 126.89 | 126.89 | 602,500 |
Jan 24, 2024 | 131.03 | 131.54 | 126.71 | 128.50 | 128.50 | 733,500 |
Jan 23, 2024 | 130.00 | 130.73 | 127.83 | 129.03 | 129.03 | 716,500 |
Jan 22, 2024 | 128.42 | 133.09 | 128.42 | 128.75 | 128.75 | 678,700 |
Jan 19, 2024 | 126.08 | 127.27 | 123.95 | 127.15 | 127.15 | 424,700 |
Jan 18, 2024 | 126.65 | 127.59 | 122.38 | 124.83 | 124.83 | 447,900 |
Jan 17, 2024 | 123.96 | 125.44 | 121.88 | 125.13 | 125.13 | 609,100 |
Jan 16, 2024 | 123.63 | 127.27 | 123.63 | 126.10 | 126.10 | 682,700 |
Jan 12, 2024 | 125.91 | 127.65 | 125.09 | 125.33 | 125.33 | 557,800 |
Jan 11, 2024 | 122.06 | 125.51 | 121.59 | 125.26 | 125.26 | 694,100 |
Jan 10, 2024 | 122.85 | 123.05 | 121.22 | 122.18 | 122.18 | 439,000 |
Jan 09, 2024 | 119.20 | 122.99 | 119.20 | 122.21 | 122.21 | 528,100 |
Jan 08, 2024 | 118.79 | 121.83 | 118.79 | 120.46 | 120.46 | 377,200 |
Jan 05, 2024 | 116.90 | 121.26 | 116.75 | 118.10 | 118.10 | 455,600 |
Jan 04, 2024 | 116.48 | 118.07 | 116.27 | 116.90 | 116.90 | 355,800 |
Jan 03, 2024 | 114.18 | 118.50 | 114.18 | 117.40 | 117.40 | 571,300 |
Jan 02, 2024 | 121.20 | 121.40 | 116.66 | 118.00 | 118.00 | 930,100 |
Dec 29, 2023 | 125.00 | 126.46 | 122.93 | 123.02 | 123.02 | 383,200 |
Dec 28, 2023 | 126.09 | 127.00 | 124.72 | 125.03 | 125.03 | 343,000 |
Dec 27, 2023 | 124.59 | 127.42 | 124.59 | 125.89 | 125.89 | 423,400 |
Dec 26, 2023 | 122.50 | 125.17 | 122.25 | 124.62 | 124.62 | 458,700 |
Dec 22, 2023 | 122.06 | 123.53 | 121.26 | 122.79 | 122.79 | 670,700 |
Dec 21, 2023 | 121.35 | 122.49 | 117.39 | 121.33 | 121.33 | 659,400 |
Dec 20, 2023 | 117.70 | 122.15 | 117.70 | 119.87 | 119.87 | 916,700 |
Dec 19, 2023 | 115.73 | 120.06 | 115.42 | 118.79 | 118.79 | 1,107,400 |
Dec 18, 2023 | 112.00 | 115.13 | 110.75 | 114.83 | 114.83 | 398,200 |
Dec 15, 2023 | 111.73 | 113.17 | 111.08 | 112.35 | 112.35 | 675,400 |
Dec 14, 2023 | 111.27 | 114.38 | 111.27 | 112.06 | 112.06 | 728,100 |
Dec 13, 2023 | 107.00 | 110.71 | 106.11 | 110.59 | 110.59 | 506,000 |
Dec 12, 2023 | 104.43 | 107.79 | 103.53 | 107.56 | 107.56 | 642,700 |
Dec 11, 2023 | 102.42 | 105.08 | 102.21 | 104.24 | 104.24 | 343,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |