Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 0.00 | 145.15 | 142.40 | 142.60 | 142.60 | 27,413 |
May 22, 2024 | 145.00 | 145.85 | 142.95 | 144.38 | 144.38 | 31,454 |
May 21, 2024 | 149.73 | 148.65 | 144.85 | 145.48 | 145.48 | 668,007 |
May 20, 2024 | 148.57 | 149.65 | 147.45 | 147.75 | 147.75 | 236,252 |
May 17, 2024 | 150.20 | 150.50 | 147.25 | 148.18 | 148.18 | 11,603 |
May 16, 2024 | 149.30 | 150.35 | 148.40 | 150.13 | 150.13 | 132,262 |
May 15, 2024 | 149.15 | 150.10 | 148.20 | 148.98 | 148.98 | 43,227 |
May 14, 2024 | 147.52 | 149.40 | 146.85 | 149.05 | 149.05 | 275,253 |
May 13, 2024 | 149.73 | 150.40 | 147.20 | 147.38 | 147.38 | 19,175 |
May 10, 2024 | 149.68 | 150.15 | 148.10 | 149.40 | 149.40 | 133,037 |
May 09, 2024 | 148.88 | 149.30 | 148.00 | 148.65 | 148.65 | 174,569 |
May 08, 2024 | 146.52 | 148.65 | 145.65 | 148.35 | 148.35 | 293,702 |
May 07, 2024 | 144.93 | 146.25 | 140.45 | 145.05 | 145.05 | 48,608 |
May 03, 2024 | 141.25 | 144.60 | 139.85 | 141.95 | 141.95 | 18,648 |
May 02, 2024 | 142.30 | 141.46 | 141.46 | 140.57 | 140.57 | 116,774 |
May 01, 2024 | 142.00 | 142.00 | 142.00 | 142.02 | 142.02 | 10,083 |
Apr 30, 2024 | 143.00 | 143.80 | 141.60 | 142.02 | 142.02 | 344,965 |
Apr 29, 2024 | 142.57 | 143.30 | 142.15 | 142.27 | 142.27 | 100,753 |
Apr 26, 2024 | 144.05 | 145.70 | 140.65 | 142.55 | 142.55 | 419,640 |
Apr 25, 2024 | 143.20 | 145.25 | 140.00 | 141.73 | 141.73 | 422,955 |
Apr 24, 2024 | 144.63 | 146.00 | 143.75 | 144.70 | 144.70 | 239,099 |
Apr 23, 2024 | 145.40 | 147.10 | 144.15 | 144.82 | 144.82 | 113,828 |
Apr 22, 2024 | 147.57 | 148.50 | 144.10 | 145.75 | 145.75 | 414,666 |
Apr 19, 2024 | 142.82 | 145.00 | 142.05 | 144.63 | 144.63 | 245,989 |
Apr 18, 2024 | 142.00 | 144.00 | 140.90 | 143.98 | 143.98 | 742,602 |
Apr 17, 2024 | 139.10 | 143.00 | 138.40 | 141.77 | 141.77 | 282,980 |
Apr 16, 2024 | 139.52 | 141.70 | 138.80 | 140.18 | 140.18 | 1,180,852 |
Apr 15, 2024 | 142.00 | 142.45 | 140.40 | 140.82 | 140.82 | 478,082 |
Apr 12, 2024 | 145.20 | 143.90 | 140.85 | 141.23 | 141.23 | 304,859 |
Apr 11, 2024 | 143.35 | 144.35 | 142.25 | 142.55 | 142.55 | 148,209 |
Apr 10, 2024 | 147.00 | 146.05 | 142.30 | 143.23 | 143.23 | 237,334 |
Apr 09, 2024 | 143.05 | 146.00 | 141.85 | 144.32 | 144.32 | 243,379 |
Apr 08, 2024 | 146.00 | 143.75 | 140.15 | 143.32 | 143.32 | 445,508 |
Apr 05, 2024 | 140.35 | 145.50 | 140.20 | 141.18 | 141.18 | 254,614 |
Apr 04, 2024 | 145.68 | 147.55 | 144.50 | 144.77 | 144.77 | 217,557 |
Apr 03, 2024 | 147.52 | 148.55 | 145.80 | 146.35 | 146.35 | 373,453 |
Apr 02, 2024 | 150.00 | 150.85 | 147.75 | 147.98 | 147.98 | 1,529,886 |
Mar 28, 2024 | 150.00 | 152.20 | 148.45 | 149.98 | 149.98 | 175,966 |
Mar 27, 2024 | 149.68 | 150.50 | 147.75 | 149.35 | 149.35 | 216,376 |
Mar 26, 2024 | 146.93 | 149.22 | 145.50 | 148.93 | 148.93 | 149,549 |
Mar 25, 2024 | 148.15 | 149.05 | 144.75 | 146.27 | 146.27 | 142,615 |
Mar 22, 2024 | 147.35 | 148.65 | 147.10 | 147.90 | 147.90 | 149,027 |
Mar 21, 2024 | 149.88 | 150.70 | 145.25 | 147.38 | 147.38 | 186,147 |
Mar 20, 2024 | 146.20 | 146.90 | 144.05 | 146.48 | 146.48 | 143,338 |
Mar 19, 2024 | 148.93 | 149.90 | 147.10 | 147.77 | 147.77 | 361,724 |
Mar 18, 2024 | 151.35 | 152.45 | 148.30 | 148.63 | 148.63 | 230,909 |
Mar 15, 2024 | 152.45 | 153.45 | 151.35 | 152.02 | 152.02 | 361,164 |
Mar 14, 2024 | 152.10 | 155.35 | 151.70 | 152.18 | 152.18 | 275,427 |
Mar 13, 2024 | 150.57 | 152.05 | 149.90 | 151.40 | 151.40 | 266,246 |
Mar 12, 2024 | 152.25 | 152.60 | 150.15 | 151.07 | 151.07 | 183,453 |
Mar 11, 2024 | 150.00 | 151.10 | 149.05 | 150.55 | 150.55 | 121,227 |
Mar 08, 2024 | 151.20 | 150.80 | 149.40 | 149.93 | 149.93 | 248,496 |
Mar 07, 2024 | 150.73 | 152.00 | 148.00 | 150.85 | 150.85 | 685,807 |
Mar 06, 2024 | 154.05 | 154.40 | 150.85 | 151.13 | 151.13 | 825,831 |
Mar 05, 2024 | 156.45 | 155.70 | 153.40 | 153.88 | 153.88 | 158,372 |
Mar 04, 2024 | 155.52 | 156.00 | 153.35 | 154.13 | 154.13 | 219,570 |
Mar 01, 2024 | 160.00 | 156.06 | 153.60 | 155.52 | 155.52 | 172,061 |
Feb 29, 2024 | 157.45 | 158.43 | 154.52 | 155.27 | 155.27 | 627,852 |
Feb 28, 2024 | 160.63 | 161.30 | 156.74 | 157.05 | 157.05 | 99,725 |
Feb 27, 2024 | 157.25 | 160.93 | 155.65 | 159.98 | 159.98 | 166,637 |
Feb 26, 2024 | 157.93 | 158.20 | 156.10 | 157.23 | 157.23 | 557,253 |
Feb 23, 2024 | 155.88 | 160.35 | 157.70 | 158.40 | 158.40 | 151,144 |
Feb 22, 2024 | 161.52 | 160.95 | 157.05 | 160.18 | 160.18 | 185,034 |
Feb 21, 2024 | 157.25 | 160.55 | 154.90 | 158.63 | 158.63 | 268,356 |
Feb 20, 2024 | 153.05 | 158.40 | 155.70 | 156.35 | 156.35 | 536,031 |
Feb 19, 2024 | 156.52 | 158.10 | 154.50 | 157.23 | 157.23 | 449,578 |
Feb 16, 2024 | 158.52 | 161.41 | 155.75 | 157.43 | 157.43 | 149,614 |
Feb 15, 2024 | 159.40 | 164.51 | 153.80 | 158.02 | 158.02 | 414,828 |
Feb 14, 2024 | 154.00 | 155.65 | 152.50 | 155.02 | 155.02 | 178,744 |
Feb 13, 2024 | 155.88 | 156.65 | 154.85 | 155.77 | 155.77 | 116,976 |
Feb 12, 2024 | 155.52 | 156.55 | 153.90 | 155.13 | 155.13 | 89,122 |
Feb 09, 2024 | 156.88 | 157.85 | 154.25 | 154.93 | 154.93 | 148,702 |
Feb 08, 2024 | 156.57 | 158.45 | 155.05 | 156.82 | 156.82 | 143,852 |
Feb 07, 2024 | 158.10 | 158.85 | 155.85 | 156.02 | 156.02 | 198,764 |
Feb 06, 2024 | 156.10 | 157.50 | 153.05 | 157.30 | 157.30 | 424,517 |
Feb 05, 2024 | 153.00 | 155.85 | 151.95 | 155.52 | 155.52 | 173,725 |
Feb 02, 2024 | 153.00 | 155.35 | 152.15 | 153.52 | 153.52 | 123,622 |
Feb 01, 2024 | 153.52 | 154.30 | 151.55 | 152.82 | 152.82 | 143,337 |
Jan 31, 2024 | 153.52 | 153.50 | 151.80 | 152.88 | 152.88 | 173,017 |
Jan 30, 2024 | 152.00 | 155.35 | 150.70 | 153.40 | 153.40 | 320,018 |
Jan 29, 2024 | 155.00 | 157.50 | 153.55 | 154.60 | 154.60 | 382,051 |
Jan 26, 2024 | 152.05 | 157.30 | 153.00 | 156.65 | 156.65 | 338,676 |
Jan 25, 2024 | 143.30 | 145.75 | 142.45 | 145.15 | 145.15 | 313,959 |
Jan 24, 2024 | 146.68 | 145.00 | 141.55 | 144.02 | 144.02 | 186,441 |
Jan 23, 2024 | 142.52 | 143.85 | 139.95 | 142.50 | 142.50 | 118,627 |
Jan 22, 2024 | 143.40 | 144.57 | 140.77 | 140.98 | 140.98 | 144,588 |
Jan 19, 2024 | 143.00 | 145.15 | 141.60 | 142.43 | 142.43 | 760,871 |
Jan 18, 2024 | 146.52 | 146.75 | 143.05 | 143.40 | 143.40 | 250,544 |
Jan 17, 2024 | 145.00 | 148.30 | 144.20 | 146.30 | 146.30 | 243,103 |
Jan 16, 2024 | 149.00 | 147.70 | 144.95 | 147.40 | 147.40 | 133,176 |
Jan 15, 2024 | 146.35 | 148.90 | 145.60 | 146.93 | 146.93 | 311,250 |
Jan 12, 2024 | 151.00 | 151.85 | 147.79 | 148.13 | 148.13 | 407,051 |
Jan 11, 2024 | 149.77 | 152.50 | 147.90 | 150.90 | 150.90 | 387,484 |
Jan 10, 2024 | 148.57 | 150.10 | 147.65 | 148.82 | 148.82 | 160,408 |
Jan 09, 2024 | 150.25 | 150.15 | 147.20 | 148.38 | 148.38 | 164,629 |
Jan 08, 2024 | 147.45 | 150.05 | 145.15 | 149.25 | 149.25 | 300,214 |
Jan 05, 2024 | 152.20 | 148.80 | 143.40 | 146.88 | 146.88 | 544,685 |
Jan 04, 2024 | 151.25 | 154.80 | 150.05 | 152.63 | 152.63 | 344,314 |
Jan 03, 2024 | 154.73 | 156.50 | 151.20 | 151.82 | 151.82 | 299,839 |
Jan 02, 2024 | 161.88 | 160.55 | 151.75 | 155.63 | 155.63 | 280,459 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |