Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 140.90 | 141.99 | 139.08 | 139.29 | 139.29 | 29,159 |
May 02, 2024 | 149.31 | 149.31 | 138.40 | 140.40 | 140.40 | 56,900 |
May 01, 2024 | 136.46 | 142.95 | 136.46 | 138.81 | 138.81 | 30,900 |
Apr 30, 2024 | 139.18 | 139.32 | 136.19 | 137.57 | 137.57 | 33,600 |
Apr 29, 2024 | 141.24 | 143.17 | 139.08 | 142.62 | 142.62 | 53,800 |
Apr 26, 2024 | 138.00 | 140.50 | 138.00 | 140.46 | 140.46 | 21,300 |
Apr 25, 2024 | 136.34 | 138.02 | 135.70 | 137.01 | 137.01 | 25,700 |
Apr 24, 2024 | 138.58 | 142.00 | 136.75 | 137.72 | 137.72 | 40,100 |
Apr 23, 2024 | 139.00 | 139.26 | 136.98 | 139.20 | 139.20 | 15,900 |
Apr 22, 2024 | 133.75 | 136.81 | 132.86 | 135.71 | 135.71 | 21,900 |
Apr 19, 2024 | 131.91 | 134.90 | 131.91 | 133.37 | 133.37 | 26,200 |
Apr 18, 2024 | 130.66 | 133.30 | 130.54 | 132.33 | 132.33 | 24,100 |
Apr 17, 2024 | 133.71 | 136.06 | 130.86 | 130.86 | 130.86 | 20,700 |
Apr 16, 2024 | 133.88 | 133.88 | 131.14 | 133.20 | 133.20 | 24,100 |
Apr 15, 2024 | 134.00 | 135.95 | 133.54 | 134.49 | 134.49 | 24,200 |
Apr 12, 2024 | 139.00 | 141.92 | 134.26 | 134.76 | 134.76 | 20,800 |
Apr 11, 2024 | 135.80 | 140.04 | 135.06 | 140.04 | 140.04 | 27,900 |
Apr 10, 2024 | 138.13 | 138.98 | 136.38 | 136.38 | 136.38 | 68,900 |
Apr 09, 2024 | 143.20 | 144.14 | 141.02 | 142.17 | 142.17 | 39,100 |
Apr 08, 2024 | 142.64 | 142.64 | 139.11 | 141.74 | 141.74 | 29,000 |
Apr 05, 2024 | 135.21 | 139.61 | 134.63 | 139.32 | 139.32 | 39,900 |
Apr 04, 2024 | 138.99 | 141.46 | 136.71 | 137.13 | 137.13 | 39,100 |
Apr 03, 2024 | 137.97 | 141.61 | 137.97 | 140.28 | 140.28 | 40,600 |
Apr 02, 2024 | 136.91 | 138.85 | 136.91 | 138.81 | 138.81 | 42,400 |
Apr 01, 2024 | 143.28 | 143.28 | 138.69 | 138.95 | 138.95 | 28,100 |
Mar 28, 2024 | 144.04 | 146.22 | 143.01 | 144.98 | 144.98 | 55,400 |
Mar 27, 2024 | 138.58 | 144.91 | 138.58 | 144.91 | 144.91 | 40,900 |
Mar 26, 2024 | 136.93 | 138.67 | 135.95 | 137.46 | 137.46 | 18,300 |
Mar 25, 2024 | 137.12 | 137.49 | 135.18 | 136.93 | 136.93 | 23,000 |
Mar 22, 2024 | 139.43 | 139.43 | 134.59 | 136.80 | 136.80 | 21,800 |
Mar 21, 2024 | 136.82 | 140.55 | 136.82 | 138.46 | 138.46 | 40,100 |
Mar 20, 2024 | 132.00 | 137.78 | 130.35 | 136.74 | 136.74 | 40,400 |
Mar 19, 2024 | 128.64 | 133.22 | 128.64 | 133.22 | 133.22 | 28,000 |
Mar 18, 2024 | 126.92 | 131.01 | 126.50 | 129.47 | 129.47 | 43,300 |
Mar 15, 2024 | 125.33 | 127.61 | 125.33 | 127.46 | 127.46 | 65,800 |
Mar 14, 2024 | 128.59 | 128.59 | 125.84 | 126.81 | 126.81 | 36,000 |
Mar 13, 2024 | 132.66 | 134.28 | 130.36 | 130.97 | 130.97 | 58,900 |
Mar 12, 2024 | 130.69 | 132.19 | 129.61 | 131.82 | 131.82 | 38,700 |
Mar 11, 2024 | 131.21 | 132.70 | 129.23 | 129.73 | 129.73 | 49,700 |
Mar 08, 2024 | 131.32 | 133.15 | 130.83 | 131.22 | 131.22 | 42,600 |
Mar 07, 2024 | 126.05 | 129.54 | 126.00 | 129.54 | 129.54 | 28,300 |
Mar 06, 2024 | 125.11 | 126.47 | 123.66 | 125.98 | 125.98 | 57,000 |
Mar 05, 2024 | 122.48 | 123.75 | 121.91 | 123.09 | 123.09 | 35,000 |
Mar 04, 2024 | 122.39 | 123.08 | 120.30 | 122.59 | 122.59 | 59,400 |
Mar 01, 2024 | 119.10 | 123.88 | 118.61 | 122.99 | 122.99 | 49,400 |
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 119.76 | 51,700 |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 119.63 | 37,200 |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 121.91 | 51,900 |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 118.59 | 91,500 |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 129.82 | 44,300 |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 125.49 | 49,000 |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 122.72 | 39,300 |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 126.38 | 43,200 |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 127.64 | 52,400 |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 136.86 | 43,300 |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 133.86 | 62,700 |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 132.38 | 70,800 |
Feb 12, 2024 | 134.22 | 136.60 | 133.35 | 134.70 | 134.70 | 46,400 |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 130.78 | 25,700 |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 130.21 | 41,200 |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 128.08 | 25,000 |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 132.06 | 47,000 |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 131.40 | 84,600 |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 132.45 | 42,500 |
Feb 01, 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 135.33 | 50,400 |
Jan 31, 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 131.31 | 39,700 |
Jan 30, 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 138.23 | 35,200 |
Jan 29, 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 142.95 | 36,800 |
Jan 26, 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 139.28 | 40,500 |
Jan 25, 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 138.28 | 42,400 |
Jan 24, 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 140.24 | 49,300 |
Jan 23, 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 142.14 | 60,700 |
Jan 22, 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 141.69 | 79,100 |
Jan 19, 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 142.67 | 140,300 |
Jan 18, 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 121.61 | 68,200 |
Jan 17, 2024 | 125.70 | 126.90 | 122.53 | 126.65 | 126.65 | 34,500 |
Jan 16, 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 127.23 | 41,000 |
Jan 12, 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 127.42 | 38,700 |
Jan 11, 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 127.78 | 53,500 |
Jan 10, 2024 | 131.51 | 133.96 | 129.61 | 131.83 | 131.83 | 40,300 |
Jan 09, 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 131.33 | 45,100 |
Jan 08, 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 130.92 | 30,100 |
Jan 05, 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 127.78 | 40,800 |
Jan 04, 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 127.39 | 33,800 |
Jan 03, 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 127.42 | 30,400 |
Jan 02, 2024 | 130.43 | 131.41 | 126.62 | 128.62 | 128.62 | 47,400 |
Dec 29, 2023 | 133.11 | 134.55 | 129.85 | 130.53 | 130.53 | 86,100 |
Dec 28, 2023 | 134.39 | 135.69 | 133.00 | 134.05 | 134.05 | 44,000 |
Dec 27, 2023 | 133.94 | 135.41 | 133.50 | 135.00 | 135.00 | 34,800 |
Dec 26, 2023 | 134.37 | 135.94 | 134.34 | 134.54 | 134.54 | 25,200 |
Dec 22, 2023 | 137.50 | 137.57 | 132.41 | 132.41 | 132.41 | 37,500 |
Dec 21, 2023 | 137.28 | 140.00 | 136.02 | 138.08 | 138.08 | 48,700 |
Dec 20, 2023 | 140.00 | 141.21 | 136.30 | 136.69 | 136.69 | 36,200 |
Dec 19, 2023 | 138.59 | 140.78 | 137.98 | 138.80 | 138.80 | 37,800 |
Dec 18, 2023 | 136.02 | 138.53 | 135.17 | 136.74 | 136.74 | 54,600 |
Dec 15, 2023 | 139.08 | 139.08 | 135.52 | 136.66 | 136.66 | 138,200 |
Dec 14, 2023 | 135.63 | 138.71 | 134.38 | 138.66 | 138.66 | 51,700 |
Dec 13, 2023 | 128.53 | 134.43 | 126.15 | 132.47 | 132.47 | 52,000 |
Dec 12, 2023 | 124.87 | 132.20 | 121.81 | 128.78 | 128.78 | 58,800 |
Dec 11, 2023 | 122.01 | 126.06 | 122.01 | 123.75 | 123.75 | 35,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |