Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 177.38 | 177.38 | 175.49 | 176.25 | 176.25 | 3,558 |
Apr 25, 2024 | 155.80 | 158.23 | 152.77 | 157.30 | 157.30 | 80,498 |
Apr 24, 2024 | 160.59 | 160.77 | 158.89 | 159.70 | 159.70 | 45,103 |
Apr 23, 2024 | 157.95 | 160.43 | 157.95 | 159.90 | 159.90 | 1,186,147 |
Apr 22, 2024 | 155.95 | 158.89 | 155.69 | 156.40 | 156.40 | 26,117 |
Apr 19, 2024 | 157.00 | 157.66 | 153.92 | 156.00 | 156.00 | 405,045 |
Apr 18, 2024 | 157.75 | 158.44 | 156.23 | 157.70 | 157.70 | 25,608 |
Apr 17, 2024 | 155.90 | 158.67 | 155.90 | 157.40 | 157.40 | 48,900 |
Apr 16, 2024 | 155.70 | 157.17 | 155.06 | 155.90 | 155.90 | 749,210 |
Apr 15, 2024 | 159.60 | 160.82 | 156.82 | 160.10 | 160.10 | 79,642 |
Apr 12, 2024 | 159.47 | 161.68 | 158.60 | 159.90 | 159.90 | 58,009 |
Apr 11, 2024 | 157.45 | 160.61 | 157.45 | 159.00 | 159.00 | 48,778 |
Apr 10, 2024 | 157.78 | 158.15 | 156.21 | 156.70 | 156.70 | 33,828 |
Apr 09, 2024 | 157.45 | 159.87 | 156.79 | 156.90 | 156.90 | 48,211 |
Apr 08, 2024 | 153.57 | 156.64 | 153.57 | 156.40 | 156.40 | 40,677 |
Apr 05, 2024 | 151.15 | 154.82 | 151.09 | 154.10 | 154.10 | 73,500 |
Apr 04, 2024 | 155.35 | 156.12 | 153.79 | 155.20 | 155.20 | 42,268 |
Apr 03, 2024 | 154.94 | 156.12 | 154.14 | 155.40 | 155.40 | 15,225 |
Apr 02, 2024 | 155.40 | 155.51 | 153.51 | 154.50 | 154.50 | 85,067 |
Mar 28, 2024 | 151.94 | 152.66 | 151.46 | 152.00 | 152.00 | 1,315,663 |
Mar 27, 2024 | 152.40 | 152.62 | 150.14 | 150.90 | 150.90 | 35,457 |
Mar 26, 2024 | 151.11 | 153.19 | 151.05 | 152.50 | 152.50 | 52,954 |
Mar 25, 2024 | 150.83 | 151.77 | 148.81 | 150.50 | 150.50 | 200,346 |
Mar 22, 2024 | 150.40 | 152.55 | 150.14 | 151.40 | 151.40 | 217,717 |
Mar 21, 2024 | 150.49 | 151.31 | 148.02 | 148.90 | 148.90 | 69,778 |
Mar 20, 2024 | 147.92 | 149.75 | 147.00 | 148.40 | 148.40 | 1,544,200 |
Mar 19, 2024 | 148.06 | 149.59 | 146.90 | 147.10 | 147.10 | 40,055 |
Mar 18, 2024 | 145.00 | 152.91 | 145.00 | 149.80 | 149.80 | 1,721,355 |
Mar 15, 2024 | 144.14 | 144.34 | 141.13 | 141.30 | 141.30 | 41,075 |
Mar 14, 2024 | 140.77 | 144.72 | 140.77 | 143.40 | 143.40 | 459,683 |
Mar 13, 2024 | 140.28 | 142.15 | 140.01 | 139.60 | 139.60 | 47,404 |
Mar 12, 2024 | 138.32 | 140.27 | 138.29 | 139.60 | 139.60 | 52,701 |
Mar 11, 2024 | 136.13 | 139.97 | 136.08 | 139.40 | 139.40 | 71,482 |
Mar 08, 2024 | 135.68 | 138.97 | 134.80 | 137.90 | 137.90 | 114,622 |
Mar 07, 2024 | 131.78 | 135.82 | 131.78 | 134.70 | 134.70 | 53,855 |
Mar 06, 2024 | 134.70 | 134.74 | 131.96 | 132.60 | 132.60 | 41,604 |
Mar 05, 2024 | 133.61 | 134.01 | 131.57 | 132.40 | 132.40 | 68,399 |
Mar 04, 2024 | 138.40 | 138.40 | 132.90 | 133.40 | 133.40 | 71,479 |
Mar 01, 2024 | 140.30 | 140.30 | 138.43 | 138.90 | 138.90 | 52,654 |
Feb 29, 2024 | 137.99 | 139.95 | 137.43 | 137.30 | 137.30 | 575,466 |
Feb 28, 2024 | 139.77 | 140.10 | 136.95 | 136.90 | 136.90 | 1,081,753 |
Feb 27, 2024 | 139.23 | 140.12 | 138.50 | 137.80 | 137.80 | 82,020 |
Feb 26, 2024 | 140.00 | 145.13 | 139.15 | 140.00 | 140.00 | 104,341 |
Feb 23, 2024 | 145.00 | 145.95 | 144.83 | 144.90 | 144.90 | 32,405 |
Feb 22, 2024 | 146.30 | 146.41 | 144.02 | 144.70 | 144.70 | 50,872 |
Feb 21, 2024 | 141.80 | 143.86 | 141.80 | 143.50 | 143.50 | 47,776 |
Feb 20, 2024 | 141.32 | 143.31 | 140.84 | 142.90 | 142.90 | 81,509 |
Feb 19, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
Feb 16, 2024 | 144.15 | 144.97 | 141.54 | 142.70 | 142.70 | 1,401,719 |
Feb 15, 2024 | 144.58 | 144.76 | 141.88 | 142.80 | 142.80 | 90,957 |
Feb 14, 2024 | 146.37 | 147.84 | 145.55 | 146.40 | 146.40 | 774,285 |
Feb 13, 2024 | 146.07 | 148.03 | 145.45 | 147.30 | 147.30 | 67,856 |
Feb 12, 2024 | 150.10 | 150.59 | 149.08 | 149.90 | 149.90 | 65,974 |
Feb 09, 2024 | 147.59 | 150.69 | 147.22 | 149.80 | 149.80 | 70,188 |
Feb 08, 2024 | 146.95 | 147.58 | 146.43 | 147.20 | 147.20 | 67,704 |
Feb 07, 2024 | 146.30 | 146.82 | 145.22 | 146.00 | 146.00 | 38,506 |
Feb 06, 2024 | 145.90 | 146.71 | 144.52 | 145.90 | 145.90 | 938,224 |
Feb 05, 2024 | 143.97 | 146.67 | 143.95 | 144.70 | 144.70 | 523,902 |
Feb 02, 2024 | 144.18 | 144.18 | 138.22 | 141.20 | 141.20 | 96,698 |
Feb 01, 2024 | 143.61 | 144.63 | 142.28 | 143.00 | 143.00 | 98,419 |
Jan 31, 2024 | 144.92 | 145.58 | 142.33 | 143.60 | 143.60 | 170,334 |
Jan 30, 2024 | 155.15 | 155.15 | 153.10 | 154.00 | 154.00 | 184,681 |
Jan 29, 2024 | 154.01 | 154.36 | 152.93 | 153.60 | 153.60 | 42,598 |
Jan 26, 2024 | 152.17 | 154.11 | 152.05 | 153.70 | 153.70 | 225,619 |
Jan 25, 2024 | 151.58 | 154.77 | 151.29 | 154.50 | 154.50 | 81,313 |
Jan 24, 2024 | 149.57 | 151.56 | 149.40 | 150.80 | 150.80 | 71,589 |
Jan 23, 2024 | 147.71 | 148.86 | 147.21 | 147.90 | 147.90 | 1,040,071 |
Jan 22, 2024 | 148.65 | 150.00 | 146.30 | 148.90 | 148.90 | 2,242,391 |
Jan 19, 2024 | 146.13 | 147.93 | 144.99 | 147.60 | 147.60 | 519,787 |
Jan 18, 2024 | 143.44 | 145.58 | 143.44 | 145.30 | 145.30 | 54,817 |
Jan 17, 2024 | 144.08 | 144.08 | 140.51 | 142.40 | 142.40 | 214,657 |
Jan 16, 2024 | 143.50 | 145.80 | 143.24 | 144.30 | 144.30 | 63,584 |
Jan 15, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
Jan 12, 2024 | 144.34 | 144.73 | 143.41 | 144.40 | 144.40 | 36,139 |
Jan 11, 2024 | 143.80 | 146.66 | 142.21 | 143.00 | 143.00 | 339,285 |
Jan 10, 2024 | 142.56 | 144.35 | 142.49 | 143.20 | 143.20 | 136,548 |
Jan 09, 2024 | 140.53 | 142.71 | 139.82 | 141.80 | 141.80 | 121,241 |
Jan 08, 2024 | 138.21 | 140.01 | 137.93 | 139.00 | 139.00 | 37,425 |
Jan 05, 2024 | 137.60 | 138.77 | 137.15 | 137.60 | 137.60 | 20,451 |
Jan 04, 2024 | 140.72 | 140.72 | 138.59 | 140.20 | 140.20 | 18,922 |
Jan 03, 2024 | 138.60 | 140.77 | 138.43 | 140.10 | 140.10 | 175,477 |
Jan 02, 2024 | 140.89 | 141.02 | 137.78 | 138.90 | 138.90 | 46,675 |
Dec 29, 2023 | 140.64 | 141.43 | 139.92 | 141.10 | 141.10 | 16,852 |
Dec 28, 2023 | 141.78 | 143.15 | 140.83 | 141.50 | 141.50 | 26,289 |
Dec 27, 2023 | 142.83 | 143.15 | 141.19 | 141.50 | 141.50 | 38,647 |
Dec 22, 2023 | 142.32 | 143.24 | 142.06 | 142.00 | 142.00 | 53,825 |
Dec 21, 2023 | 140.73 | 141.88 | 139.66 | 133.40 | 133.40 | 445,585 |
Dec 20, 2023 | 138.10 | 143.07 | 138.10 | 133.40 | 133.40 | 487,163 |
Dec 19, 2023 | 137.15 | 138.75 | 137.15 | 133.40 | 133.40 | 36,534 |
Dec 18, 2023 | 134.10 | 138.36 | 133.84 | 133.40 | 133.40 | 3,580,631 |
Dec 15, 2023 | 133.15 | 134.82 | 132.63 | 133.40 | 133.40 | 38,711 |
Dec 14, 2023 | 135.00 | 135.01 | 131.10 | 132.20 | 132.20 | 348,836 |
Dec 13, 2023 | 134.71 | 134.71 | 132.98 | 133.70 | 133.70 | 34,302 |
Dec 12, 2023 | 133.71 | 134.52 | 132.86 | 133.80 | 133.80 | 40,404 |
Dec 11, 2023 | 135.00 | 135.00 | 132.93 | 136.70 | 136.70 | 43,114 |
Dec 08, 2023 | 138.09 | 138.09 | 135.57 | 136.70 | 136.70 | 70,967 |
Dec 07, 2023 | 136.57 | 139.99 | 136.28 | 137.80 | 137.80 | 173,432 |
Dec 06, 2023 | 133.25 | 133.31 | 131.69 | 132.20 | 132.20 | 53,761 |
Dec 05, 2023 | 130.63 | 133.52 | 129.75 | 132.20 | 132.20 | 575,028 |
Dec 04, 2023 | 132.60 | 132.60 | 129.41 | 129.90 | 129.90 | 1,191,858 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |