Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 134.90 | 134.40 | 126.90 | 132.15 | 132.15 | 94,388 |
May 02, 2024 | 132.82 | 133.95 | 132.00 | 133.90 | 133.90 | 13,867 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 131.68 | 133.30 | 129.00 | 133.30 | 133.30 | 146,939 |
Apr 29, 2024 | 130.35 | 132.05 | 129.05 | 130.59 | 130.59 | 10,254 |
Apr 26, 2024 | 127.78 | 130.20 | 127.55 | 129.98 | 129.98 | 64,010 |
Apr 25, 2024 | 127.47 | 129.00 | 125.80 | 127.95 | 127.95 | 905,505 |
Apr 24, 2024 | 132.23 | 132.40 | 127.59 | 127.93 | 127.93 | 412,999 |
Apr 23, 2024 | 130.68 | 132.50 | 130.75 | 131.55 | 131.55 | 70,461 |
Apr 22, 2024 | 129.82 | 130.90 | 129.60 | 130.48 | 130.48 | 323,188 |
Apr 19, 2024 | 127.55 | 129.10 | 127.45 | 128.27 | 128.27 | 18,386 |
Apr 18, 2024 | 126.28 | 129.05 | 126.60 | 127.59 | 127.59 | 235,958 |
Apr 17, 2024 | 126.90 | 128.05 | 126.26 | 127.20 | 127.20 | 77,752 |
Apr 16, 2024 | 128.23 | 129.10 | 126.80 | 127.79 | 127.79 | 963,324 |
Apr 15, 2024 | 129.30 | 131.20 | 128.85 | 129.68 | 129.68 | 73,351 |
Apr 12, 2024 | 130.45 | 132.40 | 128.80 | 130.28 | 130.28 | 177,022 |
Apr 11, 2024 | 130.20 | 130.60 | 127.60 | 128.90 | 128.90 | 336,886 |
Apr 10, 2024 | 134.50 | 135.05 | 129.05 | 132.32 | 132.32 | 110,258 |
Apr 09, 2024 | 135.15 | 135.45 | 133.45 | 133.60 | 133.60 | 153,922 |
Apr 08, 2024 | 134.55 | 137.50 | 134.40 | 134.90 | 134.90 | 507,753 |
Apr 05, 2024 | 134.48 | 135.95 | 132.95 | 134.43 | 134.43 | 55,974 |
Apr 04, 2024 | 137.48 | 137.55 | 135.84 | 137.40 | 137.40 | 925,523 |
Apr 03, 2024 | 137.57 | 137.95 | 135.05 | 137.56 | 137.56 | 108,312 |
Apr 02, 2024 | 139.70 | 140.55 | 137.20 | 138.04 | 138.04 | 539,492 |
Mar 28, 2024 | 142.18 | 143.00 | 140.65 | 140.90 | 140.90 | 21,812 |
Mar 27, 2024 | 140.43 | 142.80 | 139.20 | 141.20 | 141.20 | 50,190 |
Mar 26, 2024 | 140.15 | 140.25 | 138.20 | 139.78 | 139.78 | 98,927 |
Mar 25, 2024 | 140.15 | 140.80 | 139.50 | 140.40 | 140.40 | 108,563 |
Mar 22, 2024 | 139.27 | 142.05 | 138.85 | 140.45 | 140.45 | 341,315 |
Mar 21, 2024 | 137.63 | 139.80 | 137.05 | 138.66 | 138.66 | 52,379 |
Mar 20, 2024 | 132.02 | 134.91 | 130.75 | 134.91 | 134.91 | 70,444 |
Mar 19, 2024 | 129.65 | 132.46 | 129.58 | 132.41 | 132.41 | 70,175 |
Mar 18, 2024 | 130.77 | 132.15 | 129.95 | 129.95 | 129.95 | 1,996,750 |
Mar 15, 2024 | 133.38 | 133.50 | 130.95 | 131.79 | 131.79 | 48,803 |
Mar 14, 2024 | 134.35 | 137.30 | 133.73 | 133.75 | 133.75 | 105,008 |
Mar 13, 2024 | 133.82 | 134.00 | 132.65 | 133.78 | 133.78 | 645,648 |
Mar 12, 2024 | 136.25 | 137.80 | 133.60 | 134.93 | 134.93 | 443,875 |
Mar 11, 2024 | 133.75 | 137.25 | 133.35 | 137.20 | 137.20 | 549,098 |
Mar 08, 2024 | 129.43 | 135.10 | 129.05 | 134.76 | 134.76 | 220,781 |
Mar 07, 2024 | 125.68 | 129.55 | 124.50 | 129.05 | 129.05 | 345,612 |
Mar 06, 2024 | 125.30 | 128.55 | 125.25 | 126.97 | 126.97 | 134,959 |
Mar 05, 2024 | 125.25 | 126.50 | 125.05 | 125.36 | 125.36 | 48,150 |
Mar 04, 2024 | 129.77 | 129.90 | 125.70 | 126.41 | 126.41 | 54,880 |
Mar 01, 2024 | 124.70 | 128.16 | 124.75 | 126.62 | 126.62 | 585,960 |
Feb 29, 2024 | 123.22 | 125.15 | 122.20 | 123.20 | 123.20 | 216,230 |
Feb 28, 2024 | 123.85 | 124.75 | 120.70 | 122.10 | 122.10 | 477,366 |
Feb 27, 2024 | 123.82 | 126.05 | 123.75 | 123.92 | 123.92 | 333,693 |
Feb 26, 2024 | 124.28 | 124.50 | 123.25 | 123.89 | 123.89 | 297,094 |
Feb 23, 2024 | 125.18 | 125.80 | 122.85 | 123.54 | 123.54 | 189,205 |
Feb 22, 2024 | 124.20 | 125.95 | 122.00 | 125.25 | 125.25 | 90,472 |
Feb 21, 2024 | 124.00 | 125.20 | 122.64 | 124.01 | 124.01 | 255,927 |
Feb 20, 2024 | 125.78 | 126.35 | 124.34 | 124.78 | 124.78 | 172,036 |
Feb 19, 2024 | 126.75 | 127.55 | 124.35 | 126.08 | 126.08 | 730,893 |
Feb 16, 2024 | 130.13 | 130.10 | 126.75 | 127.58 | 127.58 | 135,000 |
Feb 15, 2024 | 125.45 | 130.00 | 124.85 | 128.69 | 128.69 | 848,446 |
Feb 14, 2024 | 121.80 | 125.80 | 121.05 | 123.95 | 123.95 | 391,924 |
Feb 13, 2024 | 128.90 | 130.30 | 125.35 | 129.96 | 129.96 | 77,276 |
Feb 12, 2024 | 128.15 | 130.25 | 127.65 | 128.54 | 128.54 | 1,271,576 |
Feb 09, 2024 | 128.30 | 129.10 | 125.80 | 126.15 | 126.15 | 226,676 |
Feb 08, 2024 | 129.25 | 129.70 | 128.15 | 128.45 | 128.45 | 317,668 |
Feb 07, 2024 | 129.70 | 130.80 | 128.87 | 128.87 | 128.87 | 264,300 |
Feb 06, 2024 | 130.85 | 130.95 | 128.39 | 129.89 | 129.89 | 81,076 |
Feb 05, 2024 | 132.02 | 133.10 | 129.55 | 130.54 | 130.54 | 42,503 |
Feb 02, 2024 | 135.88 | 136.00 | 132.10 | 135.65 | 135.65 | 380,426 |
Feb 01, 2024 | 134.52 | 135.95 | 131.00 | 134.55 | 134.55 | 34,455 |
Jan 31, 2024 | 136.00 | 136.60 | 135.10 | 135.44 | 135.44 | 125,511 |
Jan 30, 2024 | 136.63 | 137.45 | 134.97 | 134.99 | 134.99 | 100,998 |
Jan 29, 2024 | 134.10 | 136.75 | 132.35 | 134.54 | 134.54 | 132,503 |
Jan 26, 2024 | 133.90 | 135.00 | 131.82 | 132.21 | 132.21 | 58,455 |
Jan 25, 2024 | 131.07 | 133.90 | 130.70 | 133.14 | 133.14 | 110,754 |
Jan 24, 2024 | 133.25 | 134.65 | 132.40 | 133.71 | 133.71 | 228,913 |
Jan 23, 2024 | 132.60 | 133.00 | 130.99 | 131.01 | 131.01 | 135,613 |
Jan 22, 2024 | 132.25 | 133.60 | 129.00 | 130.86 | 130.86 | 1,153,926 |
Jan 19, 2024 | 130.48 | 131.40 | 129.00 | 129.81 | 129.81 | 65,731 |
Jan 18, 2024 | 129.00 | 130.35 | 128.40 | 129.39 | 129.39 | 98,675 |
Jan 17, 2024 | 130.23 | 130.50 | 127.80 | 129.35 | 129.35 | 286,421 |
Jan 16, 2024 | 134.07 | 134.90 | 131.96 | 132.56 | 132.56 | 185,549 |
Jan 15, 2024 | 137.65 | 138.60 | 134.10 | 134.90 | 134.90 | 55,412 |
Jan 12, 2024 | 136.27 | 138.80 | 135.74 | 136.56 | 136.56 | 117,217 |
Jan 11, 2024 | 139.00 | 140.35 | 134.70 | 135.20 | 135.20 | 81,514 |
Jan 10, 2024 | 135.65 | 138.25 | 135.30 | 137.34 | 137.34 | 137,202 |
Jan 09, 2024 | 135.95 | 135.80 | 134.15 | 135.34 | 135.34 | 128,466 |
Jan 08, 2024 | 134.52 | 135.85 | 131.95 | 135.13 | 135.13 | 2,773,720 |
Jan 05, 2024 | 136.70 | 137.70 | 134.90 | 137.18 | 137.18 | 272,208 |
Jan 04, 2024 | 137.55 | 140.07 | 137.25 | 137.46 | 137.46 | 55,348 |
Jan 03, 2024 | 140.35 | 140.75 | 137.35 | 140.25 | 140.25 | 1,444,808 |
Jan 02, 2024 | 143.18 | 143.11 | 140.05 | 140.77 | 140.77 | 227,014 |
Dec 29, 2023 | 144.63 | 144.95 | 142.55 | 143.30 | 143.30 | 85,877 |
Dec 28, 2023 | 144.10 | 144.90 | 143.95 | 144.60 | 144.60 | 71,717 |
Dec 27, 2023 | 143.35 | 145.25 | 142.80 | 144.19 | 144.19 | 32,326 |
Dec 22, 2023 | 141.20 | 144.20 | 141.45 | 141.75 | 141.75 | 36,217 |
Dec 21, 2023 | 141.55 | 142.30 | 139.95 | 141.85 | 141.85 | 63,694 |
Dec 20, 2023 | 143.70 | 144.35 | 141.45 | 142.16 | 142.16 | 121,286 |
Dec 19, 2023 | 143.20 | 144.75 | 143.00 | 143.65 | 143.65 | 47,636 |
Dec 18, 2023 | 143.38 | 144.60 | 141.10 | 142.73 | 142.73 | 93,374 |
Dec 15, 2023 | 146.10 | 149.25 | 143.85 | 147.23 | 147.23 | 86,508 |
Dec 14, 2023 | 141.40 | 145.95 | 141.15 | 143.46 | 143.46 | 185,110 |
Dec 13, 2023 | 133.20 | 134.80 | 132.50 | 133.99 | 133.99 | 129,943 |
Dec 12, 2023 | 133.10 | 133.45 | 131.55 | 132.80 | 132.80 | 78,557 |
Dec 11, 2023 | 132.13 | 135.10 | 131.90 | 133.56 | 133.56 | 71,604 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |