Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.70 | 127.90 | 125.70 | 127.80 | 127.80 | 36,819 |
Apr 25, 2024 | 129.60 | 127.40 | 125.20 | 126.20 | 126.20 | 3,308,948 |
Apr 24, 2024 | 129.00 | 128.90 | 127.19 | 127.60 | 127.60 | 318,552 |
Apr 23, 2024 | 127.30 | 129.20 | 120.60 | 128.65 | 128.65 | 6,140,681 |
Apr 22, 2024 | 124.20 | 125.50 | 124.31 | 125.50 | 125.50 | 71,452 |
Apr 19, 2024 | 121.90 | 124.10 | 122.00 | 123.15 | 123.15 | 160,606 |
Apr 18, 2024 | 120.85 | 122.40 | 121.30 | 122.15 | 122.15 | 171,757 |
Apr 17, 2024 | 120.15 | 120.80 | 120.00 | 120.15 | 120.15 | 96,391 |
Apr 16, 2024 | 121.60 | 121.80 | 120.00 | 120.35 | 120.35 | 171,961 |
Apr 15, 2024 | 122.75 | 123.50 | 121.40 | 121.40 | 121.40 | 206,946 |
Apr 12, 2024 | 121.20 | 122.72 | 120.90 | 122.45 | 122.45 | 238,013 |
Apr 11, 2024 | 120.55 | 121.50 | 120.40 | 120.55 | 120.55 | 112,079 |
Apr 10, 2024 | 122.10 | 122.50 | 119.90 | 120.70 | 120.70 | 169,022 |
Apr 09, 2024 | 122.35 | 122.40 | 120.40 | 121.20 | 121.20 | 260,338 |
Apr 08, 2024 | 123.10 | 123.35 | 122.10 | 123.10 | 123.10 | 237,018 |
Apr 05, 2024 | 123.90 | 124.20 | 122.40 | 122.60 | 122.60 | 1,602,762 |
Apr 04, 2024 | 123.15 | 124.69 | 123.87 | 124.50 | 124.50 | 347,047 |
Apr 03, 2024 | 122.65 | 124.20 | 122.50 | 123.90 | 123.90 | 1,641,153 |
Apr 02, 2024 | 121.50 | 123.90 | 120.50 | 122.85 | 122.85 | 1,108,724 |
Mar 28, 2024 | 120.75 | 120.75 | 120.75 | 119.50 | 119.50 | 14,030 |
Mar 27, 2024 | 122.95 | 122.95 | 120.65 | 119.50 | 119.50 | 284,098 |
Mar 26, 2024 | 119.50 | 119.55 | 118.55 | 119.50 | 119.50 | 58,063 |
Mar 25, 2024 | 118.20 | 119.35 | 117.35 | 118.20 | 118.20 | 592,733 |
Mar 22, 2024 | 116.85 | 118.90 | 117.00 | 118.15 | 118.15 | 341,377 |
Mar 21, 2024 | 117.05 | 117.60 | 116.45 | 116.50 | 116.50 | 80,544 |
Mar 20, 2024 | 116.50 | 117.30 | 116.50 | 116.50 | 116.50 | 177,490 |
Mar 19, 2024 | 117.45 | 118.25 | 116.85 | 117.45 | 117.45 | 87,897 |
Mar 18, 2024 | 114.93 | 117.40 | 114.85 | 117.25 | 117.25 | 129,221 |
Mar 15, 2024 | 113.88 | 115.65 | 112.95 | 115.05 | 115.05 | 274,872 |
Mar 14, 2024 | 112.68 | 114.45 | 112.65 | 113.85 | 113.85 | 295,174 |
Mar 13, 2024 | 113.03 | 113.45 | 111.80 | 113.03 | 113.03 | 202,101 |
Mar 12, 2024 | 113.15 | 114.10 | 112.20 | 113.15 | 113.15 | 403,216 |
Mar 11, 2024 | 113.47 | 114.20 | 112.45 | 113.47 | 113.47 | 231,773 |
Mar 08, 2024 | 113.80 | 113.85 | 112.80 | 113.80 | 113.80 | 182,450 |
Mar 07, 2024 | 114.32 | 114.80 | 113.45 | 114.32 | 114.32 | 148,619 |
Mar 06, 2024 | 114.82 | 116.20 | 114.10 | 114.82 | 114.82 | 731,291 |
Mar 05, 2024 | 115.65 | 116.35 | 114.45 | 115.65 | 115.65 | 158,118 |
Mar 04, 2024 | 116.13 | 116.20 | 114.95 | 116.05 | 116.05 | 266,977 |
Mar 01, 2024 | 116.40 | 116.94 | 115.75 | 116.40 | 116.40 | 2,947,482 |
Feb 29, 2024 | 117.10 | 118.20 | 115.90 | 117.10 | 117.10 | 1,197,211 |
Feb 28, 2024 | 118.30 | 118.35 | 117.44 | 118.30 | 118.30 | 94,658 |
Feb 27, 2024 | 118.38 | 118.60 | 118.00 | 118.38 | 118.38 | 116,946 |
Feb 26, 2024 | 117.25 | 120.30 | 117.40 | 118.53 | 118.53 | 257,102 |
Feb 23, 2024 | 117.32 | 117.55 | 115.25 | 116.13 | 116.13 | 253,441 |
Feb 22, 2024 | 116.75 | 117.45 | 115.10 | 116.45 | 116.45 | 293,147 |
Feb 21, 2024 | 116.15 | 116.35 | 115.70 | 116.15 | 116.15 | 117,590 |
Feb 20, 2024 | 114.93 | 116.65 | 114.60 | 116.15 | 116.15 | 214,484 |
Feb 19, 2024 | 114.35 | 115.15 | 113.45 | 114.35 | 114.35 | 304,382 |
Feb 16, 2024 | 114.97 | 114.85 | 113.65 | 113.78 | 113.78 | 150,377 |
Feb 15, 2024 | 114.82 | 115.02 | 113.80 | 114.82 | 114.82 | 328,606 |
Feb 14, 2024 | 114.35 | 116.00 | 114.05 | 114.10 | 114.10 | 1,994,440 |
Feb 13, 2024 | 114.40 | 115.53 | 114.50 | 114.40 | 114.40 | 246,987 |
Feb 12, 2024 | 114.25 | 114.60 | 113.98 | 114.25 | 114.25 | 147,519 |
Feb 09, 2024 | 115.00 | 116.25 | 112.25 | 113.65 | 113.65 | 514,022 |
Feb 08, 2024 | 116.32 | 117.00 | 114.95 | 116.28 | 116.28 | 264,123 |
Feb 07, 2024 | 113.35 | 117.30 | 113.40 | 117.07 | 117.07 | 269,722 |
Feb 06, 2024 | 114.18 | 114.60 | 112.95 | 114.18 | 114.18 | 271,859 |
Feb 05, 2024 | 115.55 | 116.30 | 114.20 | 114.30 | 114.30 | 231,837 |
Feb 02, 2024 | 116.88 | 117.00 | 115.60 | 115.65 | 115.65 | 135,877 |
Feb 01, 2024 | 117.10 | 117.81 | 116.35 | 117.10 | 117.10 | 996,438 |
Jan 31, 2024 | 117.20 | 118.35 | 116.40 | 117.20 | 117.20 | 201,437 |
Jan 30, 2024 | 120.45 | 119.60 | 117.45 | 117.97 | 117.97 | 203,085 |
Jan 29, 2024 | 120.55 | 120.70 | 119.54 | 120.55 | 120.55 | 211,981 |
Jan 26, 2024 | 120.25 | 121.15 | 119.50 | 120.25 | 120.25 | 72,118 |
Jan 25, 2024 | 123.70 | 121.49 | 120.30 | 120.65 | 120.65 | 138,457 |
Jan 24, 2024 | 122.38 | 122.65 | 120.74 | 121.05 | 121.05 | 58,545 |
Jan 23, 2024 | 121.57 | 122.35 | 121.00 | 121.57 | 121.57 | 232,074 |
Jan 22, 2024 | 122.68 | 122.80 | 121.90 | 122.68 | 122.68 | 149,600 |
Jan 19, 2024 | 124.03 | 124.60 | 123.30 | 124.03 | 124.03 | 133,641 |
Jan 18, 2024 | 125.35 | 124.91 | 123.25 | 124.07 | 124.07 | 75,829 |
Jan 17, 2024 | 124.45 | 124.70 | 123.18 | 124.45 | 124.45 | 140,682 |
Jan 16, 2024 | 122.68 | 124.45 | 122.55 | 123.95 | 123.95 | 385,114 |
Jan 15, 2024 | 122.60 | 122.90 | 121.00 | 122.43 | 122.43 | 57,299 |
Jan 12, 2024 | 120.72 | 121.55 | 120.65 | 120.72 | 120.72 | 174,205 |
Jan 11, 2024 | 121.05 | 121.55 | 120.60 | 121.05 | 121.05 | 152,084 |
Jan 10, 2024 | 121.95 | 121.30 | 119.90 | 120.55 | 120.55 | 119,064 |
Jan 09, 2024 | 121.53 | 123.55 | 121.70 | 122.82 | 122.82 | 332,595 |
Jan 08, 2024 | 121.32 | 121.60 | 120.15 | 120.10 | 120.10 | 129,314 |
Jan 05, 2024 | 120.15 | 121.40 | 120.50 | 120.15 | 120.15 | 142,708 |
Jan 04, 2024 | 117.70 | 120.66 | 119.70 | 119.72 | 119.72 | 79,421 |
Jan 03, 2024 | 118.65 | 119.55 | 118.31 | 118.65 | 118.65 | 97,451 |
Jan 02, 2024 | 117.05 | 118.45 | 115.90 | 118.25 | 118.25 | 142,649 |
Dec 29, 2023 | 117.70 | 118.25 | 115.85 | 117.70 | 117.70 | 73,544 |
Dec 28, 2023 | 117.22 | 117.65 | 116.65 | 117.22 | 117.22 | 47,712 |
Dec 27, 2023 | 116.78 | 117.65 | 116.70 | 116.78 | 116.78 | 120,563 |
Dec 22, 2023 | 116.88 | 117.75 | 115.80 | 116.88 | 116.88 | 60,714 |
Dec 21, 2023 | 117.25 | 117.50 | 116.25 | 117.25 | 117.25 | 64,284 |
Dec 20, 2023 | 121.00 | 118.50 | 117.19 | 118.45 | 118.45 | 252,395 |
Dec 19, 2023 | 120.13 | 120.15 | 116.60 | 117.50 | 117.50 | 338,064 |
Dec 18, 2023 | 121.57 | 122.35 | 119.55 | 120.32 | 120.32 | 110,935 |
Dec 15, 2023 | 121.35 | 121.95 | 120.05 | 121.35 | 121.35 | 186,666 |
Dec 14, 2023 | 120.78 | 122.40 | 119.95 | 121.65 | 121.65 | 375,684 |
Dec 13, 2023 | 120.05 | 121.01 | 119.00 | 120.05 | 120.05 | 159,139 |
Dec 12, 2023 | 122.22 | 122.25 | 119.99 | 120.95 | 120.95 | 161,557 |
Dec 11, 2023 | 123.38 | 123.65 | 122.05 | 122.10 | 122.10 | 292,042 |
Dec 08, 2023 | 122.78 | 123.45 | 121.90 | 122.78 | 122.78 | 227,798 |
Dec 07, 2023 | 122.00 | 122.90 | 121.55 | 122.00 | 122.00 | 126,514 |
Dec 06, 2023 | 120.50 | 122.11 | 120.60 | 121.72 | 121.72 | 325,913 |
Dec 05, 2023 | 119.18 | 120.50 | 119.15 | 120.40 | 120.40 | 286,791 |
Dec 04, 2023 | 119.07 | 120.40 | 116.30 | 118.97 | 118.97 | 134,610 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |