Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 114.9063 | 114.9688 | 114.7813 | 114.9375 | 114.9375 | 7,761 |
May 01, 2024 | 113.9375 | 115.1875 | 113.6875 | 115.0313 | 115.0313 | 539,736 |
Apr 30, 2024 | 114.5938 | 114.7813 | 113.7500 | 113.8125 | 113.8125 | 539,736 |
Apr 29, 2024 | 113.9375 | 114.7500 | 113.9375 | 114.5938 | 114.5938 | 382,001 |
Apr 26, 2024 | 113.3438 | 114.3125 | 113.1875 | 113.8438 | 113.8438 | 358,743 |
Apr 25, 2024 | 114.0625 | 114.3438 | 112.8438 | 113.3125 | 113.3125 | 444,457 |
Apr 24, 2024 | 114.6875 | 114.7500 | 113.6250 | 113.9063 | 113.9063 | 432,535 |
Apr 23, 2024 | 114.6250 | 115.1563 | 114.0625 | 114.7188 | 114.7188 | 405,843 |
Apr 22, 2024 | 114.3750 | 114.6875 | 113.9688 | 114.5313 | 114.5313 | 330,284 |
Apr 19, 2024 | 114.3750 | 116.1563 | 114.2813 | 114.6250 | 114.6250 | 500,960 |
Apr 18, 2024 | 114.8125 | 115.1875 | 114.0625 | 114.1250 | 114.1250 | 401,745 |
Apr 17, 2024 | 113.8438 | 114.9688 | 113.6250 | 114.8438 | 114.8438 | 505,306 |
Apr 16, 2024 | 114.5313 | 114.7500 | 113.3125 | 113.9688 | 113.9688 | 651,475 |
Apr 15, 2024 | 116.0313 | 116.0313 | 113.9063 | 114.2813 | 114.2813 | 631,164 |
Apr 12, 2024 | 115.0000 | 116.4375 | 114.9688 | 116.2188 | 116.2188 | 450,942 |
Apr 11, 2024 | 115.7813 | 116.0313 | 114.9063 | 115.2500 | 115.2500 | 652,036 |
Apr 10, 2024 | 118.0000 | 118.3125 | 115.4063 | 115.5625 | 115.5625 | 717,703 |
Apr 09, 2024 | 117.1250 | 118.1563 | 117.0000 | 117.9688 | 117.9688 | 388,353 |
Apr 08, 2024 | 117.0938 | 117.3125 | 116.3438 | 117.1250 | 117.1250 | 454,746 |
Apr 05, 2024 | 118.3438 | 118.4688 | 117.0313 | 117.5313 | 117.5313 | 509,127 |
Apr 04, 2024 | 117.9375 | 118.5313 | 117.3750 | 118.4063 | 118.4063 | 475,174 |
Apr 03, 2024 | 117.8438 | 118.0313 | 116.7500 | 117.7813 | 117.7813 | 539,863 |
Apr 02, 2024 | 118.7188 | 118.8125 | 117.1563 | 117.7188 | 117.7188 | 616,978 |
Apr 01, 2024 | 120.3438 | 120.4688 | 118.4375 | 118.5000 | 118.5000 | 377,769 |
Mar 28, 2024 | 120.3125 | 120.6250 | 119.7500 | 120.4375 | 120.4375 | 449,274 |
Mar 27, 2024 | 119.6250 | 120.3750 | 119.5000 | 120.1875 | 120.1875 | 335,560 |
Mar 26, 2024 | 119.4063 | 119.7813 | 119.0625 | 119.6250 | 119.6250 | 295,636 |
Mar 25, 2024 | 119.9688 | 120.1875 | 119.1875 | 119.3125 | 119.3125 | 252,136 |
Mar 22, 2024 | 119.0938 | 120.1563 | 119.0625 | 119.7813 | 119.7813 | 313,018 |
Mar 21, 2024 | 118.8750 | 119.6250 | 118.5938 | 119.0000 | 119.0000 | 365,646 |
Mar 20, 2024 | 118.7188 | 119.6563 | 118.1250 | 118.8125 | 118.8125 | 418,679 |
Mar 19, 2024 | 118.5313 | 118.8438 | 118.2188 | 118.7500 | 118.7500 | 420,800 |
Mar 18, 2024 | 118.5938 | 118.8438 | 118.1250 | 118.2188 | 118.2188 | 5,593 |
Mar 15, 2024 | 119.0313 | 119.0313 | 118.5313 | 118.7500 | 118.7500 | 3,106 |
Mar 14, 2024 | 120.4063 | 120.4063 | 118.7188 | 118.7188 | 118.7188 | 262 |
Mar 13, 2024 | 121.0313 | 121.0313 | 120.2500 | 120.2500 | 120.2500 | 747 |
Mar 12, 2024 | 121.5625 | 121.6563 | 120.7500 | 120.7500 | 120.7500 | 920 |
Mar 11, 2024 | 121.8438 | 121.9063 | 121.2813 | 121.4063 | 121.4063 | 1,047 |
Mar 08, 2024 | 121.9688 | 122.2188 | 121.3125 | 121.5000 | 121.5000 | 5,423 |
Mar 07, 2024 | 121.3125 | 122.2188 | 121.3125 | 121.7188 | 121.7188 | 2,560 |
Mar 06, 2024 | 120.5313 | 121.6563 | 120.4375 | 121.5938 | 121.5938 | 7,933 |
Mar 05, 2024 | 119.5938 | 121.2500 | 119.5313 | 120.8438 | 120.8438 | 11,212 |
Mar 04, 2024 | 120.0000 | 120.0000 | 119.1250 | 119.5938 | 119.5938 | 11,414 |
Mar 01, 2024 | 119.1563 | 120.0625 | 118.5625 | 120.0313 | 120.0313 | 4,739 |
Feb 29, 2024 | 118.8438 | 119.5000 | 118.2188 | 119.2500 | 119.2500 | 37,227 |
Feb 28, 2024 | 118.4688 | 118.9688 | 118.2813 | 118.7500 | 118.7500 | 132,265 |
Feb 27, 2024 | 118.9063 | 119.2813 | 118.1875 | 118.3125 | 118.3125 | 648,680 |
Feb 26, 2024 | 119.0938 | 119.6875 | 118.3438 | 118.5938 | 118.5938 | 1,048,276 |
Feb 23, 2024 | 118.1250 | 119.2500 | 117.7813 | 119.0625 | 119.0625 | 854,312 |
Feb 22, 2024 | 117.8750 | 118.2813 | 117.3438 | 118.0625 | 118.0625 | 849,520 |
Feb 21, 2024 | 118.3750 | 118.6875 | 117.6250 | 117.7188 | 117.7188 | 514,292 |
Feb 20, 2024 | 118.3438 | 118.7500 | 117.6875 | 118.3125 | 118.3125 | 380,372 |
Feb 16, 2024 | 119.0625 | 119.0625 | 117.8438 | 118.2188 | 118.2188 | 354,470 |
Feb 15, 2024 | 118.6250 | 119.6250 | 118.5625 | 118.8750 | 118.8750 | 390,896 |
Feb 14, 2024 | 118.0938 | 118.8125 | 117.8125 | 118.5313 | 118.5313 | 438,850 |
Feb 13, 2024 | 119.7188 | 120.8750 | 117.9375 | 117.9688 | 117.9688 | 494,073 |
Feb 12, 2024 | 119.7500 | 120.1250 | 119.4063 | 119.8438 | 119.8438 | 240,152 |
Feb 09, 2024 | 120.0625 | 120.4375 | 119.4688 | 119.6250 | 119.6250 | 312,682 |
Feb 08, 2024 | 120.6875 | 120.8750 | 119.6250 | 119.6875 | 119.6875 | 401,263 |
Feb 07, 2024 | 120.8750 | 121.3125 | 120.3750 | 120.8438 | 120.8438 | 402,496 |
Feb 06, 2024 | 120.1875 | 121.1875 | 120.0000 | 121.0000 | 121.0000 | 399,517 |
Feb 05, 2024 | 121.9375 | 121.9688 | 119.9375 | 120.1250 | 120.1250 | 502,868 |
Feb 02, 2024 | 123.7188 | 124.0000 | 121.5938 | 121.9063 | 121.9063 | 667,930 |
Feb 01, 2024 | 123.0313 | 124.7500 | 122.4688 | 124.0313 | 124.0313 | 737,368 |
Jan 31, 2024 | 121.5625 | 123.1250 | 121.4063 | 122.3438 | 122.3438 | 811,288 |
Jan 30, 2024 | 120.7500 | 121.5938 | 120.5938 | 121.2500 | 121.2500 | 423,973 |
Jan 29, 2024 | 119.9063 | 121.0313 | 119.7188 | 120.5313 | 120.5313 | 371,321 |
Jan 26, 2024 | 119.9063 | 120.3750 | 119.3750 | 119.5625 | 119.5625 | 329,373 |
Jan 25, 2024 | 119.2813 | 120.1250 | 119.0000 | 119.8125 | 119.8125 | 404,028 |
Jan 24, 2024 | 120.0313 | 120.6563 | 119.1250 | 119.2188 | 119.2188 | 488,404 |
Jan 23, 2024 | 120.6250 | 120.8125 | 119.6250 | 119.8125 | 119.8125 | 346,008 |
Jan 22, 2024 | 120.2500 | 121.1563 | 120.1250 | 120.7188 | 120.7188 | 320,882 |
Jan 19, 2024 | 119.9688 | 120.4063 | 119.3125 | 120.0000 | 120.0000 | 403,169 |
Jan 18, 2024 | 120.7500 | 121.0938 | 119.6875 | 119.9063 | 119.9063 | 425,125 |
Jan 17, 2024 | 121.1250 | 121.5625 | 120.3750 | 120.7813 | 120.7813 | 560,594 |
Jan 16, 2024 | 123.0625 | 123.0938 | 120.8438 | 121.0625 | 121.0625 | 623,981 |
Jan 12, 2024 | 122.9063 | 123.4063 | 122.2813 | 122.8750 | 122.8750 | 472,063 |
Jan 11, 2024 | 122.1563 | 123.4688 | 121.4688 | 122.7188 | 122.7188 | 557,825 |
Jan 10, 2024 | 122.4375 | 122.9375 | 121.9375 | 122.1563 | 122.1563 | 372,262 |
Jan 09, 2024 | 122.2188 | 122.7500 | 121.8125 | 122.4063 | 122.4063 | 359,001 |
Jan 08, 2024 | 122.0313 | 123.0000 | 121.6250 | 122.5313 | 122.5313 | 447,336 |
Jan 05, 2024 | 122.6875 | 123.2188 | 121.2813 | 122.0313 | 122.0313 | 570,439 |
Jan 04, 2024 | 123.8750 | 124.1563 | 122.5625 | 122.8438 | 122.8438 | 452,215 |
Jan 03, 2024 | 123.9688 | 124.3125 | 122.7813 | 124.1250 | 124.1250 | 540,281 |
Jan 02, 2024 | 124.4688 | 124.6563 | 123.2500 | 123.8125 | 123.8125 | 498,700 |
Dec 29, 2023 | 125.0625 | 125.2813 | 124.2813 | 124.9375 | 124.9375 | 427,020 |
Dec 28, 2023 | 125.5938 | 125.8750 | 124.9375 | 125.1250 | 125.1250 | 336,627 |
Dec 27, 2023 | 124.0938 | 125.9375 | 124.0000 | 125.8750 | 125.8750 | 279,953 |
Dec 26, 2023 | 123.9063 | 124.3125 | 123.8125 | 124.2500 | 124.2500 | 119,155 |
Dec 22, 2023 | 124.0313 | 124.7188 | 123.6250 | 123.7813 | 123.7813 | 264,909 |
Dec 21, 2023 | 124.6250 | 124.9375 | 123.8750 | 123.9688 | 123.9688 | 398,470 |
Dec 20, 2023 | 123.5000 | 124.7500 | 123.4688 | 124.3750 | 124.3750 | 522,150 |
Dec 19, 2023 | 123.9375 | 124.0625 | 123.5625 | 123.7188 | 123.7188 | 343,848 |
Dec 18, 2023 | 123.7500 | 123.7500 | 123.2500 | 123.2500 | 123.2500 | 106 |
Dec 15, 2023 | 123.6875 | 124.0000 | 123.6563 | 123.8438 | 123.8438 | 95 |
Dec 14, 2023 | 122.6875 | 123.7500 | 122.4063 | 123.3438 | 123.3438 | 55 |
Dec 13, 2023 | 119.9688 | 121.7500 | 119.9688 | 121.6250 | 121.6250 | 86 |
Dec 12, 2023 | 119.3750 | 119.9688 | 118.9063 | 119.5000 | 119.5000 | 980 |
Dec 11, 2023 | 119.0938 | 119.0938 | 118.4375 | 119.0313 | 119.0313 | 75 |
Dec 08, 2023 | 119.8438 | 119.9063 | 118.5313 | 119.0313 | 119.0313 | 141 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |