Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 134.53 | 135.97 | 134.01 | 135.94 | 135.94 | 471 |
Apr 24, 2024 | 135.30 | 138.92 | 134.59 | 135.77 | 135.77 | 1,248 |
Apr 23, 2024 | 132.48 | 135.00 | 132.11 | 134.71 | 134.71 | 4,435 |
Apr 22, 2024 | 129.00 | 131.00 | 128.43 | 130.93 | 130.93 | 65,369 |
Apr 19, 2024 | 128.81 | 129.10 | 128.27 | 128.65 | 128.65 | 430 |
Apr 18, 2024 | 129.51 | 129.76 | 127.97 | 127.97 | 127.97 | 522 |
Apr 17, 2024 | 129.75 | 130.71 | 128.46 | 128.78 | 128.78 | 101 |
Apr 16, 2024 | 128.83 | 130.26 | 128.06 | 129.70 | 129.70 | 279 |
Apr 15, 2024 | 131.50 | 132.81 | 128.95 | 129.64 | 129.64 | 627 |
Apr 12, 2024 | 131.80 | 132.02 | 130.96 | 130.97 | 130.97 | 582 |
Apr 11, 2024 | 132.36 | 133.73 | 131.93 | 133.67 | 133.67 | 505 |
Apr 10, 2024 | 132.95 | 134.06 | 132.07 | 132.34 | 132.34 | 456 |
Apr 09, 2024 | 132.92 | 133.10 | 131.88 | 132.80 | 132.80 | 1,846 |
Apr 08, 2024 | 131.79 | 133.54 | 131.63 | 132.85 | 132.85 | 87,788 |
Apr 05, 2024 | 130.54 | 132.36 | 130.52 | 131.83 | 131.83 | 666 |
Apr 04, 2024 | 132.30 | 134.34 | 131.56 | 134.19 | 134.19 | 562 |
Apr 03, 2024 | 129.82 | 131.90 | 129.74 | 130.66 | 130.66 | 1,041 |
Apr 02, 2024 | 132.15 | 132.70 | 130.61 | 131.69 | 131.69 | 1,401 |
Mar 28, 2024 | 139.46 | 139.92 | 137.95 | 138.52 | 138.52 | 427 |
Mar 27, 2024 | 137.49 | 139.06 | 136.82 | 138.49 | 138.49 | 3,892 |
Mar 26, 2024 | 138.39 | 138.71 | 137.13 | 137.22 | 137.22 | 715 |
Mar 25, 2024 | 137.18 | 138.05 | 136.98 | 137.09 | 137.09 | 1,545 |
Mar 22, 2024 | 135.28 | 137.24 | 135.28 | 137.07 | 137.07 | 518 |
Mar 21, 2024 | 139.28 | 139.28 | 136.84 | 137.31 | 137.31 | 1,852 |
Mar 20, 2024 | 135.60 | 138.57 | 135.13 | 138.22 | 138.22 | 842 |
Mar 19, 2024 | 133.18 | 134.98 | 132.70 | 134.93 | 134.93 | 139 |
Mar 18, 2024 | 133.79 | 134.67 | 132.58 | 134.47 | 134.47 | 874 |
Mar 15, 2024 | 135.43 | 135.43 | 132.88 | 133.06 | 133.06 | 422 |
Mar 14, 2024 | 135.45 | 135.87 | 134.90 | 135.36 | 135.36 | 9,179 |
Mar 13, 2024 | 136.68 | 137.06 | 133.73 | 135.83 | 135.83 | 2,543 |
Mar 12, 2024 | 137.32 | 137.96 | 137.00 | 137.26 | 137.26 | 88 |
Mar 11, 2024 | 136.18 | 136.93 | 135.17 | 136.92 | 136.92 | 294 |
Mar 08, 2024 | 133.70 | 134.60 | 133.25 | 134.60 | 134.60 | 106 |
Mar 07, 2024 | 132.99 | 133.37 | 131.51 | 133.14 | 133.14 | 719 |
Mar 06, 2024 | 135.09 | 135.39 | 132.64 | 132.64 | 132.64 | 550 |
Mar 05, 2024 | 134.24 | 135.32 | 133.21 | 135.28 | 135.28 | 482 |
Mar 04, 2024 | 136.21 | 137.06 | 135.42 | 135.66 | 135.66 | 525 |
Mar 01, 2024 | 136.55 | 137.64 | 136.32 | 137.11 | 137.11 | 4,613 |
Feb 29, 2024 | 136.84 | 137.76 | 135.53 | 136.81 | 136.81 | 69,189 |
Feb 28, 2024 | 135.70 | 137.02 | 135.51 | 136.50 | 136.50 | 1,084 |
Feb 27, 2024 | 135.93 | 137.15 | 135.73 | 135.93 | 135.93 | 895 |
Feb 26, 2024 | 136.30 | 137.07 | 134.97 | 134.97 | 134.97 | 3,341 |
Feb 23, 2024 | 136.98 | 137.45 | 135.39 | 137.25 | 137.25 | 4,771 |
Feb 22, 2024 | 136.04 | 137.98 | 135.86 | 137.98 | 137.98 | 917 |
Feb 21, 2024 | 135.26 | 136.13 | 134.06 | 134.93 | 134.93 | 951 |
Feb 20, 2024 | 133.68 | 136.68 | 133.50 | 135.67 | 135.67 | 4,831 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 138.60 | 138.60 | 135.68 | 135.90 | 135.90 | 1,050 |
Feb 15, 2024 | 135.03 | 139.59 | 135.03 | 138.85 | 138.85 | 1,740 |
Feb 14, 2024 | 136.40 | 136.40 | 134.00 | 135.70 | 135.70 | 1,791 |
Feb 13, 2024 | 129.60 | 136.03 | 129.60 | 134.94 | 134.94 | 4,281 |
Feb 12, 2024 | 131.78 | 137.20 | 131.78 | 136.69 | 136.69 | 13,633 |
Feb 09, 2024 | 137.96 | 138.60 | 126.35 | 130.35 | 130.35 | 13,546 |
Feb 08, 2024 | 163.39 | 163.39 | 155.00 | 158.84 | 158.84 | 1,908 |
Feb 07, 2024 | 156.09 | 156.77 | 151.46 | 154.45 | 154.45 | 1,253 |
Feb 06, 2024 | 152.25 | 154.13 | 151.05 | 152.92 | 152.92 | 110 |
Feb 05, 2024 | 149.95 | 151.46 | 147.78 | 151.46 | 151.46 | 3,539 |
Feb 02, 2024 | 150.71 | 151.98 | 146.91 | 151.71 | 151.71 | 1,714 |
Feb 01, 2024 | 148.40 | 149.87 | 147.03 | 147.26 | 147.26 | 633 |
Jan 31, 2024 | 151.09 | 151.44 | 149.36 | 149.77 | 149.77 | 760 |
Jan 30, 2024 | 153.53 | 153.72 | 150.34 | 150.34 | 150.34 | 268 |
Jan 29, 2024 | 151.28 | 153.57 | 150.54 | 152.46 | 152.46 | 311 |
Jan 26, 2024 | 152.09 | 153.19 | 151.83 | 152.94 | 152.94 | 472 |
Jan 25, 2024 | 151.35 | 153.34 | 149.84 | 151.55 | 151.55 | 2,257 |
Jan 24, 2024 | 150.99 | 150.99 | 148.49 | 148.49 | 148.49 | 972 |
Jan 23, 2024 | 146.62 | 148.22 | 145.58 | 147.32 | 147.32 | 356 |
Jan 22, 2024 | 149.49 | 149.72 | 145.43 | 146.03 | 146.03 | 1,196 |
Jan 19, 2024 | 150.30 | 150.30 | 145.40 | 147.49 | 147.49 | 1,570 |
Jan 18, 2024 | 148.95 | 148.97 | 146.45 | 147.55 | 147.55 | 1,894 |
Jan 17, 2024 | 146.39 | 147.43 | 146.25 | 146.88 | 146.88 | 8,017 |
Jan 16, 2024 | 147.33 | 149.04 | 146.82 | 148.49 | 148.49 | 137 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 151.25 | 151.77 | 148.23 | 148.77 | 148.77 | 351 |
Jan 11, 2024 | 152.38 | 152.99 | 150.43 | 151.34 | 151.34 | 237 |
Jan 10, 2024 | 151.88 | 154.68 | 151.88 | 153.07 | 153.07 | 1,119 |
Jan 09, 2024 | 148.61 | 150.79 | 148.21 | 150.79 | 150.79 | 2,745 |
Jan 08, 2024 | 146.81 | 147.35 | 146.70 | 147.30 | 147.30 | 848 |
Jan 05, 2024 | 144.82 | 146.34 | 144.82 | 146.21 | 146.21 | 5,893 |
Jan 04, 2024 | 146.25 | 146.97 | 145.47 | 145.47 | 145.47 | 690 |
Jan 03, 2024 | 146.05 | 148.49 | 145.48 | 146.41 | 146.41 | 683 |
Jan 02, 2024 | 150.95 | 152.08 | 147.26 | 147.26 | 147.26 | 740 |
Dec 29, 2023 | 154.45 | 155.00 | 151.54 | 151.54 | 151.54 | 487 |
Dec 28, 2023 | 153.17 | 153.80 | 152.46 | 153.58 | 153.58 | 2,350 |
Dec 27, 2023 | 153.74 | 153.90 | 152.40 | 152.40 | 152.40 | 348 |
Dec 22, 2023 | 155.00 | 155.50 | 154.35 | 155.22 | 155.22 | 521 |
Dec 21, 2023 | 150.45 | 153.04 | 150.33 | 153.04 | 153.04 | 286 |
Dec 20, 2023 | 151.26 | 154.74 | 151.09 | 152.20 | 152.20 | 2,147 |
Dec 19, 2023 | 148.48 | 151.23 | 148.48 | 150.63 | 150.63 | 5,314 |
Dec 18, 2023 | 146.40 | 148.00 | 145.69 | 147.27 | 147.27 | 650 |
Dec 15, 2023 | 146.78 | 147.41 | 144.13 | 145.56 | 145.56 | 1,597 |
Dec 14, 2023 | 146.34 | 148.16 | 145.22 | 147.16 | 147.16 | 1,138 |
Dec 13, 2023 | 144.88 | 144.90 | 142.80 | 142.80 | 142.80 | 2,526 |
Dec 12, 2023 | 148.22 | 148.34 | 143.41 | 144.47 | 144.47 | 3,072 |
Dec 11, 2023 | 146.23 | 149.91 | 145.71 | 148.67 | 148.67 | 3,533 |
Dec 08, 2023 | 142.70 | 145.30 | 142.52 | 145.30 | 145.30 | 1,586 |
Dec 07, 2023 | 139.31 | 143.71 | 139.31 | 143.26 | 143.26 | 2,566 |
Dec 06, 2023 | 140.04 | 140.08 | 138.65 | 139.13 | 139.13 | 680 |
Dec 05, 2023 | 138.99 | 139.24 | 137.09 | 137.88 | 137.88 | 1,537 |
Dec 04, 2023 | 138.86 | 141.13 | 138.50 | 139.75 | 139.75 | 1,706 |
Dec 01, 2023 | 136.00 | 139.77 | 136.00 | 139.53 | 139.53 | 2,824 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |