Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 172.70 | 173.20 | 169.15 | 172.73 | 172.73 | 2,068,593 |
May 02, 2024 | 176.32 | 174.37 | 174.37 | 171.05 | 171.05 | 984,440 |
May 01, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | - |
Apr 30, 2024 | 179.25 | 178.80 | 173.95 | 180.35 | 180.35 | 301,494 |
Apr 29, 2024 | 180.35 | 181.20 | 178.80 | 180.35 | 180.35 | 547,743 |
Apr 26, 2024 | 178.10 | 179.99 | 177.10 | 180.02 | 180.02 | 2,308,282 |
Apr 25, 2024 | 177.88 | 179.00 | 176.25 | 176.27 | 176.27 | 2,829,716 |
Apr 24, 2024 | 181.65 | 183.47 | 177.65 | 178.95 | 178.95 | 2,629,425 |
Apr 23, 2024 | 176.15 | 181.76 | 176.15 | 180.15 | 180.15 | 5,714,864 |
Apr 22, 2024 | 172.88 | 176.25 | 169.20 | 174.50 | 174.50 | 3,711,519 |
Apr 19, 2024 | 169.25 | 171.15 | 167.60 | 171.15 | 171.15 | 768,488 |
Apr 18, 2024 | 169.68 | 171.05 | 165.05 | 169.68 | 169.68 | 363,805 |
Apr 17, 2024 | 167.80 | 173.45 | 167.60 | 170.15 | 170.15 | 1,776,645 |
Apr 16, 2024 | 164.70 | 169.25 | 164.00 | 168.23 | 168.23 | 1,843,324 |
Apr 15, 2024 | 164.18 | 167.25 | 164.15 | 165.93 | 165.93 | 1,016,079 |
Apr 12, 2024 | 166.23 | 167.65 | 164.32 | 166.23 | 166.23 | 753,060 |
Apr 11, 2024 | 164.80 | 165.95 | 163.55 | 164.73 | 164.73 | 273,460 |
Apr 10, 2024 | 166.27 | 168.05 | 164.60 | 165.90 | 165.90 | 799,896 |
Apr 09, 2024 | 166.25 | 167.55 | 164.90 | 166.25 | 166.25 | 237,962 |
Apr 08, 2024 | 165.88 | 167.60 | 164.65 | 167.50 | 167.50 | 949,806 |
Apr 05, 2024 | 166.90 | 169.30 | 165.45 | 166.43 | 166.43 | 1,049,584 |
Apr 04, 2024 | 167.27 | 168.85 | 166.75 | 167.27 | 167.27 | 588,022 |
Apr 03, 2024 | 166.88 | 170.00 | 165.50 | 168.60 | 168.60 | 3,568,233 |
Apr 02, 2024 | 173.63 | 174.58 | 165.50 | 166.35 | 166.35 | 2,079,896 |
Mar 28, 2024 | 178.71 | 179.64 | 174.56 | 177.58 | 177.58 | 428,677 |
Mar 27, 2024 | 172.88 | 180.12 | 171.20 | 177.58 | 177.58 | 3,003,236 |
Mar 26, 2024 | 151.27 | 154.90 | 150.42 | 154.35 | 154.35 | 480,070 |
Mar 25, 2024 | 151.94 | 152.60 | 149.86 | 151.90 | 151.90 | 3,568,283 |
Mar 22, 2024 | 151.84 | 153.14 | 151.50 | 151.84 | 151.84 | 204,618 |
Mar 21, 2024 | 151.69 | 154.04 | 151.46 | 153.43 | 153.43 | 330,171 |
Mar 20, 2024 | 147.95 | 150.96 | 147.48 | 150.78 | 150.78 | 801,288 |
Mar 19, 2024 | 145.23 | 148.22 | 145.04 | 148.24 | 148.24 | 1,261,470 |
Mar 18, 2024 | 145.84 | 146.92 | 145.02 | 145.84 | 145.84 | 5,645,451 |
Mar 15, 2024 | 146.94 | 147.96 | 145.88 | 147.14 | 147.14 | 562,763 |
Mar 14, 2024 | 147.51 | 148.74 | 147.04 | 147.68 | 147.68 | 338,821 |
Mar 13, 2024 | 145.17 | 147.36 | 143.18 | 146.73 | 146.73 | 739,325 |
Mar 12, 2024 | 142.75 | 144.26 | 138.28 | 144.17 | 144.17 | 1,461,159 |
Mar 11, 2024 | 140.12 | 142.79 | 139.30 | 141.60 | 141.60 | 544,678 |
Mar 08, 2024 | 140.28 | 140.96 | 139.48 | 140.28 | 140.28 | 1,200,720 |
Mar 07, 2024 | 139.34 | 140.88 | 138.36 | 140.78 | 140.78 | 1,933,816 |
Mar 06, 2024 | 139.44 | 142.76 | 139.24 | 142.35 | 142.35 | 1,605,008 |
Mar 05, 2024 | 137.14 | 139.24 | 136.26 | 138.99 | 138.99 | 342,780 |
Mar 04, 2024 | 140.92 | 140.96 | 137.30 | 137.96 | 137.96 | 334,536 |
Mar 01, 2024 | 140.60 | 142.18 | 140.20 | 142.15 | 142.15 | 461,045 |
Feb 29, 2024 | 141.43 | 142.30 | 139.80 | 141.18 | 141.18 | 458,936 |
Feb 28, 2024 | 141.79 | 142.70 | 139.32 | 140.28 | 140.28 | 611,895 |
Feb 27, 2024 | 140.67 | 142.76 | 139.98 | 142.21 | 142.21 | 811,348 |
Feb 26, 2024 | 141.11 | 142.06 | 140.06 | 141.11 | 141.11 | 931,633 |
Feb 23, 2024 | 140.34 | 141.23 | 139.40 | 140.34 | 140.34 | 1,155,652 |
Feb 22, 2024 | 144.39 | 144.14 | 139.16 | 139.76 | 139.76 | 1,213,470 |
Feb 21, 2024 | 142.94 | 144.88 | 141.60 | 144.39 | 144.39 | 1,194,811 |
Feb 20, 2024 | 141.61 | 142.80 | 140.92 | 141.61 | 141.61 | 202,572 |
Feb 19, 2024 | 141.78 | 143.44 | 141.22 | 141.89 | 141.89 | 1,273,473 |
Feb 16, 2024 | 142.29 | 143.34 | 140.76 | 142.29 | 142.29 | 2,106,719 |
Feb 15, 2024 | 141.75 | 143.02 | 141.50 | 141.75 | 141.75 | 224,526 |
Feb 14, 2024 | 139.26 | 141.32 | 139.28 | 140.88 | 140.88 | 572,242 |
Feb 13, 2024 | 141.06 | 142.08 | 138.00 | 138.17 | 138.17 | 1,235,492 |
Feb 12, 2024 | 140.82 | 141.74 | 139.60 | 140.82 | 140.82 | 1,196,653 |
Feb 09, 2024 | 139.73 | 141.98 | 139.64 | 141.18 | 141.18 | 395,032 |
Feb 08, 2024 | 140.07 | 140.92 | 138.36 | 139.95 | 139.95 | 487,966 |
Feb 07, 2024 | 141.67 | 141.82 | 138.08 | 138.76 | 138.76 | 498,413 |
Feb 06, 2024 | 140.74 | 142.48 | 139.98 | 142.18 | 142.18 | 391,316 |
Feb 05, 2024 | 142.91 | 143.66 | 139.65 | 139.78 | 139.78 | 2,072,727 |
Feb 02, 2024 | 142.80 | 145.86 | 142.80 | 144.30 | 144.30 | 6,074,573 |
Feb 01, 2024 | 146.12 | 146.44 | 143.93 | 144.64 | 144.64 | 2,434,181 |
Jan 31, 2024 | 152.04 | 156.20 | 144.10 | 147.60 | 147.60 | 1,693,638 |
Jan 30, 2024 | 167.87 | 168.40 | 166.10 | 167.90 | 167.90 | 1,688,069 |
Jan 29, 2024 | 166.22 | 167.40 | 164.28 | 166.10 | 166.10 | 441,167 |
Jan 26, 2024 | 166.82 | 168.00 | 165.80 | 166.52 | 166.52 | 797,291 |
Jan 25, 2024 | 162.28 | 165.94 | 161.58 | 165.61 | 165.61 | 323,977 |
Jan 24, 2024 | 163.20 | 164.26 | 162.38 | 163.20 | 163.20 | 1,479,639 |
Jan 23, 2024 | 159.53 | 162.30 | 159.48 | 161.22 | 161.22 | 402,638 |
Jan 22, 2024 | 159.20 | 161.04 | 154.88 | 157.98 | 157.98 | 1,789,472 |
Jan 19, 2024 | 162.33 | 162.38 | 158.02 | 158.88 | 158.88 | 267,553 |
Jan 18, 2024 | 162.15 | 163.78 | 161.12 | 162.15 | 162.15 | 183,612 |
Jan 17, 2024 | 163.05 | 163.12 | 159.00 | 159.68 | 159.68 | 1,006,493 |
Jan 16, 2024 | 168.04 | 168.72 | 165.76 | 166.23 | 166.23 | 746,670 |
Jan 15, 2024 | 168.18 | 169.46 | 167.74 | 169.37 | 169.37 | 221,661 |
Jan 12, 2024 | 167.85 | 171.34 | 167.60 | 169.61 | 169.61 | 302,962 |
Jan 11, 2024 | 169.13 | 170.60 | 167.62 | 169.13 | 169.13 | 205,083 |
Jan 10, 2024 | 168.22 | 168.96 | 167.34 | 168.22 | 168.22 | 754,390 |
Jan 09, 2024 | 168.91 | 169.10 | 167.24 | 167.13 | 167.13 | 959,323 |
Jan 08, 2024 | 167.01 | 168.98 | 165.62 | 168.62 | 168.62 | 968,616 |
Jan 05, 2024 | 166.82 | 167.12 | 164.90 | 169.56 | 169.56 | 386,915 |
Jan 04, 2024 | 169.56 | 171.00 | 168.32 | 169.56 | 169.56 | 139,192 |
Jan 03, 2024 | 175.92 | 175.98 | 168.78 | 168.82 | 168.82 | 165,004 |
Jan 02, 2024 | 177.62 | 178.72 | 174.66 | 175.72 | 175.72 | 246,221 |
Dec 29, 2023 | 176.49 | 177.36 | 176.30 | 176.49 | 176.49 | 65,359 |
Dec 28, 2023 | 178.05 | 178.20 | 176.04 | 176.26 | 176.26 | 57,015 |
Dec 27, 2023 | 176.67 | 178.18 | 175.40 | 176.67 | 176.67 | 67,321 |
Dec 22, 2023 | 179.56 | 179.76 | 176.14 | 177.58 | 177.58 | 345,226 |
Dec 21, 2023 | 180.61 | 182.40 | 180.10 | 180.61 | 180.61 | 570,392 |
Dec 20, 2023 | 182.19 | 183.10 | 179.46 | 180.28 | 180.28 | 396,444 |
Dec 19, 2023 | 181.67 | 182.10 | 180.24 | 181.67 | 181.67 | 85,452 |
Dec 18, 2023 | 177.44 | 182.34 | 176.72 | 181.08 | 181.08 | 2,655,492 |
Dec 15, 2023 | 174.90 | 180.02 | 174.92 | 177.17 | 177.17 | 652,257 |
Dec 14, 2023 | 176.71 | 178.34 | 173.56 | 176.71 | 176.71 | 3,340,573 |
Dec 13, 2023 | 175.34 | 177.38 | 173.60 | 175.89 | 175.89 | 230,317 |
Dec 12, 2023 | 176.24 | 177.22 | 173.48 | 176.24 | 176.24 | 1,516,338 |
Dec 11, 2023 | 172.54 | 176.70 | 172.56 | 176.16 | 176.16 | 373,587 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |