Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 160.05 | 163.60 | 160.05 | 163.20 | 163.20 | 2,190 |
May 03, 2024 | 158.77 | 161.70 | 157.70 | 161.55 | 161.55 | 11,475 |
May 02, 2024 | 159.52 | 160.55 | 157.00 | 158.20 | 158.20 | 7,685 |
May 01, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
Apr 30, 2024 | 159.77 | 162.80 | 157.65 | 158.15 | 158.15 | 10,859 |
Apr 29, 2024 | 159.35 | 159.45 | 158.05 | 158.45 | 158.45 | 5,710 |
Apr 26, 2024 | 158.00 | 158.90 | 155.50 | 158.77 | 158.77 | 106,013 |
Apr 25, 2024 | 159.93 | 161.00 | 153.65 | 156.63 | 156.63 | 64,610 |
Apr 24, 2024 | 159.45 | 161.30 | 157.75 | 159.93 | 159.93 | 58,063 |
Apr 23, 2024 | 158.00 | 159.00 | 156.50 | 158.70 | 158.70 | 121,792 |
Apr 22, 2024 | 156.52 | 157.65 | 154.30 | 157.10 | 157.10 | 243,312 |
Apr 19, 2024 | 155.52 | 156.40 | 153.55 | 155.18 | 155.18 | 391,276 |
Apr 18, 2024 | 158.00 | 158.05 | 153.00 | 155.48 | 155.48 | 310,171 |
Apr 17, 2024 | 158.30 | 159.35 | 157.10 | 158.02 | 158.02 | 156,726 |
Apr 16, 2024 | 162.30 | 161.05 | 157.85 | 158.50 | 158.50 | 254,140 |
Apr 15, 2024 | 160.00 | 162.45 | 158.65 | 160.02 | 160.02 | 323,138 |
Apr 12, 2024 | 157.00 | 159.70 | 155.35 | 158.65 | 158.65 | 96,035 |
Apr 11, 2024 | 155.52 | 156.95 | 154.00 | 156.20 | 156.20 | 127,822 |
Apr 10, 2024 | 156.57 | 156.10 | 152.55 | 154.88 | 154.88 | 400,030 |
Apr 09, 2024 | 164.00 | 163.55 | 153.25 | 155.00 | 155.00 | 202,464 |
Apr 08, 2024 | 159.00 | 162.55 | 158.00 | 162.18 | 162.18 | 92,270 |
Apr 05, 2024 | 158.25 | 159.01 | 156.25 | 158.48 | 158.48 | 544,471 |
Apr 04, 2024 | 159.77 | 159.90 | 157.87 | 158.13 | 158.13 | 267,196 |
Apr 03, 2024 | 158.10 | 159.65 | 157.95 | 159.30 | 159.30 | 93,222 |
Apr 02, 2024 | 158.00 | 159.45 | 156.20 | 157.10 | 157.10 | 364,358 |
Mar 28, 2024 | 158.57 | 159.70 | 157.35 | 158.57 | 158.57 | 148,836 |
Mar 27, 2024 | 164.00 | 162.60 | 158.57 | 159.18 | 159.18 | 521,824 |
Mar 26, 2024 | 164.52 | 162.05 | 159.25 | 161.27 | 161.27 | 248,300 |
Mar 25, 2024 | 158.00 | 161.00 | 156.25 | 160.43 | 160.43 | 332,590 |
Mar 22, 2024 | 155.00 | 157.62 | 154.55 | 157.55 | 157.55 | 103,158 |
Mar 21, 2024 | 154.10 | 155.06 | 151.95 | 154.65 | 154.65 | 186,239 |
Mar 20, 2024 | 151.25 | 153.50 | 150.25 | 152.95 | 152.95 | 128,416 |
Mar 19, 2024 | 150.00 | 151.30 | 147.70 | 151.23 | 151.23 | 747,110 |
Mar 18, 2024 | 147.20 | 150.25 | 145.75 | 148.38 | 148.38 | 115,906 |
Mar 15, 2024 | 147.52 | 147.35 | 145.15 | 146.90 | 146.90 | 200,222 |
Mar 14, 2024 | 144.52 | 147.15 | 142.85 | 145.80 | 145.80 | 190,574 |
Mar 13, 2024 | 142.77 | 144.50 | 141.45 | 143.98 | 143.98 | 322,689 |
Mar 12, 2024 | 142.52 | 143.30 | 139.85 | 142.55 | 142.55 | 584,970 |
Mar 11, 2024 | 143.05 | 144.15 | 140.67 | 141.27 | 141.27 | 152,400 |
Mar 08, 2024 | 146.73 | 147.65 | 142.90 | 143.18 | 143.18 | 376,832 |
Mar 07, 2024 | 147.00 | 147.20 | 145.70 | 146.10 | 146.10 | 182,270 |
Mar 06, 2024 | 150.63 | 151.90 | 146.75 | 147.13 | 147.13 | 466,742 |
Mar 05, 2024 | 144.00 | 151.35 | 143.15 | 151.18 | 151.18 | 1,684,401 |
Mar 04, 2024 | 136.00 | 138.44 | 136.00 | 137.82 | 137.82 | 165,560 |
Mar 01, 2024 | 137.52 | 138.35 | 135.40 | 135.55 | 135.55 | 98,143 |
Feb 29, 2024 | 137.35 | 137.30 | 135.65 | 136.57 | 136.57 | 630,092 |
Feb 28, 2024 | 137.00 | 137.85 | 135.85 | 136.43 | 136.43 | 65,653 |
Feb 27, 2024 | 138.93 | 139.65 | 136.05 | 137.38 | 137.38 | 97,605 |
Feb 26, 2024 | 136.52 | 139.20 | 134.75 | 139.02 | 139.02 | 115,163 |
Feb 23, 2024 | 134.00 | 136.63 | 134.00 | 135.73 | 135.73 | 203,712 |
Feb 22, 2024 | 134.77 | 135.70 | 133.65 | 133.98 | 133.98 | 54,740 |
Feb 21, 2024 | 135.00 | 136.10 | 132.70 | 134.10 | 134.10 | 108,684 |
Feb 20, 2024 | 133.52 | 135.95 | 133.10 | 135.70 | 135.70 | 125,950 |
Feb 19, 2024 | 140.52 | 141.50 | 133.45 | 133.77 | 133.77 | 241,544 |
Feb 16, 2024 | 140.00 | 141.40 | 138.75 | 140.68 | 140.68 | 82,649 |
Feb 15, 2024 | 138.00 | 141.60 | 137.00 | 139.82 | 139.82 | 159,462 |
Feb 14, 2024 | 134.00 | 137.90 | 133.50 | 137.63 | 137.63 | 187,552 |
Feb 13, 2024 | 133.52 | 134.80 | 131.50 | 132.15 | 132.15 | 80,237 |
Feb 12, 2024 | 134.52 | 135.45 | 132.85 | 134.00 | 134.00 | 113,485 |
Feb 09, 2024 | 134.40 | 135.10 | 133.05 | 133.55 | 133.55 | 72,218 |
Feb 08, 2024 | 136.00 | 137.00 | 133.90 | 133.90 | 133.90 | 50,068 |
Feb 07, 2024 | 136.82 | 137.80 | 135.85 | 136.15 | 136.15 | 141,274 |
Feb 06, 2024 | 135.45 | 138.00 | 134.95 | 136.88 | 136.88 | 94,051 |
Feb 05, 2024 | 136.00 | 136.15 | 134.55 | 134.70 | 134.70 | 47,287 |
Feb 02, 2024 | 135.10 | 136.20 | 134.30 | 135.70 | 135.70 | 31,223 |
Feb 01, 2024 | 135.00 | 136.30 | 134.50 | 135.18 | 135.18 | 224,656 |
Jan 31, 2024 | 138.00 | 138.10 | 135.20 | 135.15 | 135.15 | 71,857 |
Jan 30, 2024 | 136.73 | 138.05 | 135.80 | 137.13 | 137.13 | 79,020 |
Jan 29, 2024 | 135.00 | 138.05 | 134.15 | 136.65 | 136.65 | 106,221 |
Jan 26, 2024 | 136.00 | 136.05 | 134.30 | 135.05 | 135.05 | 43,353 |
Jan 25, 2024 | 135.00 | 135.85 | 133.65 | 134.95 | 134.95 | 84,374 |
Jan 24, 2024 | 134.77 | 134.51 | 132.55 | 134.23 | 134.23 | 88,918 |
Jan 23, 2024 | 134.88 | 135.50 | 132.20 | 134.07 | 134.07 | 177,300 |
Jan 22, 2024 | 135.52 | 134.75 | 132.20 | 134.38 | 134.38 | 136,509 |
Jan 19, 2024 | 136.00 | 137.45 | 132.98 | 133.68 | 133.68 | 509,169 |
Jan 18, 2024 | 136.52 | 139.15 | 133.05 | 136.48 | 136.48 | 189,010 |
Jan 17, 2024 | 138.82 | 139.65 | 137.85 | 138.25 | 138.25 | 93,897 |
Jan 16, 2024 | 138.52 | 139.75 | 137.90 | 139.07 | 139.07 | 68,071 |
Jan 15, 2024 | 140.95 | 142.80 | 138.75 | 139.13 | 139.13 | 49,473 |
Jan 12, 2024 | 138.40 | 141.85 | 137.90 | 141.55 | 141.55 | 70,598 |
Jan 11, 2024 | 138.52 | 139.75 | 137.55 | 138.90 | 138.90 | 83,457 |
Jan 10, 2024 | 137.00 | 138.65 | 136.35 | 138.43 | 138.43 | 164,873 |
Jan 09, 2024 | 137.52 | 138.70 | 136.25 | 137.30 | 137.30 | 97,544 |
Jan 08, 2024 | 137.52 | 137.30 | 135.60 | 136.75 | 136.75 | 469,704 |
Jan 05, 2024 | 137.10 | 137.80 | 136.25 | 136.75 | 136.75 | 355,158 |
Jan 04, 2024 | 135.05 | 137.11 | 134.00 | 137.00 | 137.00 | 83,896 |
Jan 03, 2024 | 134.52 | 134.80 | 132.60 | 134.52 | 134.52 | 96,631 |
Jan 02, 2024 | 134.00 | 135.65 | 133.10 | 133.75 | 133.75 | 73,616 |
Dec 29, 2023 | 134.45 | 134.60 | 133.25 | 134.23 | 134.23 | 24,203 |
Dec 28, 2023 | 134.52 | 134.95 | 133.90 | 133.95 | 133.95 | 28,996 |
Dec 27, 2023 | 134.40 | 135.25 | 133.55 | 134.25 | 134.25 | 30,231 |
Dec 22, 2023 | 135.40 | 135.35 | 133.70 | 133.88 | 133.88 | 636,192 |
Dec 21, 2023 | 135.00 | 135.50 | 133.00 | 135.27 | 135.27 | 120,816 |
Dec 20, 2023 | 134.77 | 135.65 | 133.65 | 133.70 | 133.70 | 186,115 |
Dec 19, 2023 | 135.20 | 136.15 | 134.10 | 135.35 | 135.35 | 74,426 |
Dec 18, 2023 | 135.00 | 136.25 | 134.05 | 135.25 | 135.25 | 211,972 |
Dec 15, 2023 | 134.88 | 135.95 | 134.45 | 135.38 | 135.38 | 1,012,868 |
Dec 14, 2023 | 139.52 | 138.80 | 134.50 | 134.95 | 134.95 | 110,418 |
Dec 13, 2023 | 138.35 | 139.05 | 136.60 | 138.75 | 138.75 | 74,213 |
Dec 12, 2023 | 136.00 | 138.25 | 135.25 | 137.07 | 137.07 | 134,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |