Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 182.40 | 183.26 | 177.40 | 177.81 | 177.81 | 74,770,200 |
May 06, 2024 | 183.80 | 187.56 | 182.20 | 184.76 | 184.76 | 84,390,300 |
May 03, 2024 | 182.10 | 184.78 | 178.42 | 181.19 | 181.19 | 75,491,500 |
May 02, 2024 | 182.86 | 184.60 | 176.02 | 180.01 | 180.01 | 89,148,000 |
May 01, 2024 | 182.00 | 185.86 | 179.01 | 179.99 | 179.99 | 92,829,700 |
Apr 30, 2024 | 186.98 | 190.95 | 182.84 | 183.28 | 183.28 | 127,031,800 |
Apr 29, 2024 | 188.42 | 198.87 | 184.54 | 194.05 | 194.05 | 243,869,700 |
Apr 26, 2024 | 168.85 | 172.12 | 166.37 | 168.29 | 168.29 | 109,815,700 |
Apr 25, 2024 | 158.96 | 170.88 | 158.36 | 170.18 | 170.18 | 126,427,500 |
Apr 24, 2024 | 162.84 | 167.97 | 157.51 | 162.13 | 162.13 | 181,178,000 |
Apr 23, 2024 | 143.33 | 147.26 | 141.11 | 144.68 | 144.68 | 124,545,100 |
Apr 22, 2024 | 140.56 | 144.44 | 138.80 | 142.05 | 142.05 | 107,097,600 |
Apr 19, 2024 | 148.97 | 150.94 | 146.22 | 147.05 | 147.05 | 86,005,100 |
Apr 18, 2024 | 151.25 | 152.20 | 148.70 | 149.93 | 149.93 | 96,098,800 |
Apr 17, 2024 | 157.64 | 158.33 | 153.78 | 155.45 | 155.45 | 82,439,700 |
Apr 16, 2024 | 156.74 | 158.19 | 153.75 | 157.11 | 157.11 | 97,000,000 |
Apr 15, 2024 | 170.24 | 170.69 | 161.38 | 161.48 | 161.48 | 100,245,300 |
Apr 12, 2024 | 172.34 | 173.81 | 170.36 | 171.05 | 171.05 | 64,506,600 |
Apr 11, 2024 | 172.55 | 175.88 | 168.51 | 174.60 | 174.60 | 94,516,000 |
Apr 10, 2024 | 173.04 | 174.93 | 170.01 | 171.76 | 171.76 | 84,532,400 |
Apr 09, 2024 | 172.91 | 179.22 | 171.92 | 176.88 | 176.88 | 103,232,700 |
Apr 08, 2024 | 169.34 | 174.50 | 167.79 | 172.98 | 172.98 | 104,423,300 |
Apr 05, 2024 | 169.08 | 170.86 | 160.51 | 164.90 | 164.90 | 141,250,700 |
Apr 04, 2024 | 170.07 | 177.19 | 168.01 | 171.11 | 171.11 | 123,162,000 |
Apr 03, 2024 | 164.02 | 168.82 | 163.28 | 168.38 | 168.38 | 82,950,100 |
Apr 02, 2024 | 164.75 | 167.69 | 163.43 | 166.63 | 166.63 | 116,650,600 |
Apr 01, 2024 | 176.17 | 176.75 | 170.21 | 175.22 | 175.22 | 81,562,100 |
Mar 28, 2024 | 177.45 | 179.57 | 175.30 | 175.79 | 175.79 | 77,654,800 |
Mar 27, 2024 | 181.41 | 181.91 | 176.00 | 179.83 | 179.83 | 81,804,000 |
Mar 26, 2024 | 178.58 | 184.25 | 177.38 | 177.67 | 177.67 | 113,186,200 |
Mar 25, 2024 | 168.76 | 175.24 | 168.73 | 172.63 | 172.63 | 74,228,600 |
Mar 22, 2024 | 166.69 | 171.20 | 166.30 | 170.83 | 170.83 | 75,454,700 |
Mar 21, 2024 | 176.39 | 178.18 | 171.80 | 172.82 | 172.82 | 73,178,000 |
Mar 20, 2024 | 173.00 | 176.25 | 170.82 | 175.66 | 175.66 | 83,846,700 |
Mar 19, 2024 | 172.36 | 172.82 | 167.42 | 171.32 | 171.32 | 77,271,400 |
Mar 18, 2024 | 170.02 | 174.72 | 165.90 | 173.80 | 173.80 | 108,214,400 |
Mar 15, 2024 | 163.16 | 165.18 | 160.76 | 163.57 | 163.57 | 96,971,900 |
Mar 14, 2024 | 167.77 | 171.17 | 160.51 | 162.50 | 162.50 | 126,325,700 |
Mar 13, 2024 | 173.05 | 176.05 | 169.15 | 169.48 | 169.48 | 106,524,500 |
Mar 12, 2024 | 177.77 | 179.43 | 172.41 | 177.54 | 177.54 | 87,391,700 |
Mar 11, 2024 | 175.45 | 182.87 | 174.80 | 177.77 | 177.77 | 85,391,500 |
Mar 08, 2024 | 181.50 | 182.73 | 174.70 | 175.34 | 175.34 | 85,315,300 |
Mar 07, 2024 | 174.35 | 180.04 | 173.70 | 178.65 | 178.65 | 102,129,000 |
Mar 06, 2024 | 179.99 | 181.58 | 173.70 | 176.54 | 176.54 | 107,920,900 |
Mar 05, 2024 | 183.05 | 184.59 | 177.57 | 180.74 | 180.74 | 119,660,800 |
Mar 04, 2024 | 198.73 | 199.75 | 186.72 | 188.14 | 188.14 | 134,334,900 |
Mar 01, 2024 | 200.52 | 204.52 | 198.50 | 202.64 | 202.64 | 82,099,200 |
Feb 29, 2024 | 204.18 | 205.28 | 198.45 | 201.88 | 201.88 | 85,907,000 |
Feb 28, 2024 | 200.42 | 205.30 | 198.44 | 202.04 | 202.04 | 99,806,200 |
Feb 27, 2024 | 204.04 | 205.60 | 198.26 | 199.73 | 199.73 | 108,645,400 |
Feb 26, 2024 | 192.29 | 201.78 | 192.00 | 199.40 | 199.40 | 111,747,100 |
Feb 23, 2024 | 195.31 | 197.57 | 191.50 | 191.97 | 191.97 | 78,841,900 |
Feb 22, 2024 | 194.00 | 198.32 | 191.36 | 197.41 | 197.41 | 92,739,500 |
Feb 21, 2024 | 193.36 | 199.44 | 191.95 | 194.77 | 194.77 | 103,844,000 |
Feb 20, 2024 | 196.13 | 198.60 | 189.13 | 193.76 | 193.76 | 104,545,800 |
Feb 16, 2024 | 202.06 | 203.17 | 197.40 | 199.95 | 199.95 | 111,173,600 |
Feb 15, 2024 | 189.16 | 200.88 | 188.86 | 200.45 | 200.45 | 120,831,800 |
Feb 14, 2024 | 185.30 | 188.89 | 183.35 | 188.71 | 188.71 | 81,203,000 |
Feb 13, 2024 | 183.99 | 187.26 | 182.11 | 184.02 | 184.02 | 86,759,500 |
Feb 12, 2024 | 192.11 | 194.73 | 187.28 | 188.13 | 188.13 | 95,498,600 |
Feb 09, 2024 | 190.18 | 194.12 | 189.48 | 193.57 | 193.57 | 84,476,300 |
Feb 08, 2024 | 189.00 | 191.62 | 185.58 | 189.56 | 189.56 | 83,034,000 |
Feb 07, 2024 | 188.18 | 189.79 | 182.68 | 187.58 | 187.58 | 111,535,200 |
Feb 06, 2024 | 177.21 | 186.49 | 177.11 | 185.10 | 185.10 | 122,676,000 |
Feb 05, 2024 | 184.26 | 184.68 | 175.01 | 181.06 | 181.06 | 134,294,400 |
Feb 02, 2024 | 185.04 | 188.69 | 182.00 | 187.91 | 187.91 | 110,505,100 |
Feb 01, 2024 | 188.50 | 189.88 | 184.28 | 188.86 | 188.86 | 91,843,300 |
Jan 31, 2024 | 187.00 | 193.97 | 185.85 | 187.29 | 187.29 | 103,221,400 |
Jan 30, 2024 | 195.33 | 196.36 | 190.61 | 191.59 | 191.59 | 109,982,300 |
Jan 29, 2024 | 185.63 | 191.48 | 183.67 | 190.93 | 190.93 | 125,013,100 |
Jan 26, 2024 | 185.50 | 186.78 | 182.10 | 183.25 | 183.25 | 107,343,200 |
Jan 25, 2024 | 189.70 | 193.00 | 180.06 | 182.63 | 182.63 | 198,076,800 |
Jan 24, 2024 | 211.88 | 212.73 | 206.77 | 207.83 | 207.83 | 123,369,900 |
Jan 23, 2024 | 211.30 | 215.65 | 207.75 | 209.14 | 209.14 | 106,605,900 |
Jan 22, 2024 | 212.26 | 217.80 | 206.27 | 208.80 | 208.80 | 117,952,500 |
Jan 19, 2024 | 209.99 | 213.19 | 207.56 | 212.19 | 212.19 | 102,095,800 |
Jan 18, 2024 | 216.88 | 217.45 | 208.74 | 211.88 | 211.88 | 108,595,400 |
Jan 17, 2024 | 214.86 | 215.67 | 212.01 | 215.55 | 215.55 | 103,164,400 |
Jan 16, 2024 | 215.10 | 223.49 | 212.18 | 219.91 | 219.91 | 115,355,000 |
Jan 12, 2024 | 220.08 | 225.34 | 217.15 | 218.89 | 218.89 | 122,889,000 |
Jan 11, 2024 | 230.57 | 230.93 | 225.37 | 227.22 | 227.22 | 105,873,600 |
Jan 10, 2024 | 235.10 | 235.50 | 231.29 | 233.94 | 233.94 | 91,628,500 |
Jan 09, 2024 | 238.11 | 238.96 | 232.04 | 234.96 | 234.96 | 96,705,700 |
Jan 08, 2024 | 236.14 | 241.25 | 235.30 | 240.45 | 240.45 | 85,166,600 |
Jan 05, 2024 | 236.86 | 240.12 | 234.90 | 237.49 | 237.49 | 92,379,400 |
Jan 04, 2024 | 239.25 | 242.70 | 237.73 | 237.93 | 237.93 | 102,629,300 |
Jan 03, 2024 | 244.98 | 245.68 | 236.32 | 238.45 | 238.45 | 121,082,600 |
Jan 02, 2024 | 250.08 | 251.25 | 244.41 | 248.42 | 248.42 | 104,654,200 |
Dec 29, 2023 | 255.10 | 255.19 | 247.43 | 248.48 | 248.48 | 100,615,300 |
Dec 28, 2023 | 263.66 | 265.13 | 252.71 | 253.18 | 253.18 | 113,619,900 |
Dec 27, 2023 | 258.35 | 263.34 | 257.52 | 261.44 | 261.44 | 106,494,400 |
Dec 26, 2023 | 254.49 | 257.97 | 252.91 | 256.61 | 256.61 | 86,892,400 |
Dec 22, 2023 | 256.76 | 258.22 | 251.37 | 252.54 | 252.54 | 93,249,800 |
Dec 21, 2023 | 251.90 | 254.80 | 248.55 | 254.50 | 254.50 | 109,594,200 |
Dec 20, 2023 | 256.41 | 259.84 | 247.00 | 247.14 | 247.14 | 125,097,000 |
Dec 19, 2023 | 253.48 | 258.34 | 253.01 | 257.22 | 257.22 | 106,737,400 |
Dec 18, 2023 | 253.78 | 258.74 | 251.36 | 252.08 | 252.08 | 116,416,500 |
Dec 15, 2023 | 251.21 | 254.13 | 248.30 | 253.50 | 253.50 | 135,720,800 |
Dec 14, 2023 | 241.22 | 253.88 | 240.79 | 251.05 | 251.05 | 160,829,200 |
Dec 13, 2023 | 234.19 | 240.30 | 228.20 | 239.29 | 239.29 | 146,286,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |