Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 150.80 | 151.40 | 150.23 | 151.40 | 151.40 | 476 |
Apr 25, 2024 | 151.00 | 151.00 | 148.59 | 149.01 | 149.01 | 378 |
Apr 24, 2024 | 146.40 | 153.00 | 146.40 | 152.19 | 152.19 | 4,895 |
Apr 23, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | 60 |
Apr 22, 2024 | 149.00 | 149.00 | 148.39 | 148.40 | 148.40 | 161 |
Apr 19, 2024 | 146.59 | 146.60 | 146.59 | 146.60 | 146.60 | 165 |
Apr 18, 2024 | 147.20 | 147.20 | 147.19 | 147.19 | 147.19 | 195 |
Apr 17, 2024 | 149.19 | 149.80 | 149.19 | 149.80 | 149.80 | 130 |
Apr 16, 2024 | 148.99 | 149.00 | 148.99 | 149.00 | 149.00 | 182 |
Apr 15, 2024 | 147.00 | 148.21 | 147.00 | 148.20 | 148.20 | 4,978 |
Apr 12, 2024 | 148.20 | 148.20 | 147.21 | 147.21 | 147.21 | 775 |
Apr 11, 2024 | 146.00 | 147.81 | 146.00 | 147.35 | 147.35 | 493 |
Apr 10, 2024 | 146.00 | 146.31 | 145.59 | 145.60 | 145.60 | 1,391 |
Apr 09, 2024 | 145.80 | 146.40 | 145.33 | 146.19 | 146.19 | 2,261 |
Apr 08, 2024 | 139.20 | 139.20 | 136.20 | 137.19 | 137.19 | 1,052 |
Apr 05, 2024 | 140.99 | 141.00 | 139.20 | 139.20 | 139.20 | 564 |
Apr 04, 2024 | 140.01 | 140.29 | 140.00 | 140.00 | 140.00 | 609 |
Apr 03, 2024 | 142.40 | 143.01 | 141.80 | 141.80 | 141.80 | 534 |
Apr 02, 2024 | 142.20 | 144.00 | 141.39 | 142.80 | 142.80 | 2,578 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | 611 |
Mar 26, 2024 | 138.99 | 139.00 | 138.99 | 139.00 | 139.00 | 391 |
Mar 25, 2024 | 136.20 | 137.60 | 136.20 | 136.99 | 136.99 | 494 |
Mar 22, 2024 | 134.60 | 135.99 | 134.20 | 134.34 | 134.34 | 1,166 |
Mar 21, 2024 | 131.40 | 132.40 | 129.20 | 131.79 | 131.79 | 1,306 |
Mar 20, 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | 399 |
Mar 19, 2024 | 131.60 | 131.60 | 131.19 | 131.30 | 131.30 | 470 |
Mar 18, 2024 | 129.79 | 129.79 | 129.60 | 129.60 | 129.60 | 99 |
Mar 15, 2024 | 129.60 | 130.80 | 129.60 | 130.80 | 130.80 | 251 |
Mar 14, 2024 | 126.00 | 128.19 | 126.00 | 128.19 | 128.19 | 101 |
Mar 13, 2024 | 126.00 | 127.80 | 126.00 | 126.67 | 126.67 | 1,432 |
Mar 12, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 135 |
Mar 11, 2024 | 125.60 | 126.00 | 124.01 | 124.01 | 124.01 | 1,718 |
Mar 08, 2024 | 126.20 | 126.60 | 126.20 | 126.60 | 126.60 | 84 |
Mar 07, 2024 | 126.00 | 127.81 | 126.00 | 127.80 | 127.80 | 501 |
Mar 06, 2024 | 127.40 | 127.40 | 126.61 | 127.40 | 127.40 | 526 |
Mar 05, 2024 | 125.60 | 128.01 | 125.60 | 128.01 | 128.01 | 459 |
Mar 04, 2024 | 126.40 | 126.40 | 124.40 | 125.08 | 125.08 | 1,968 |
Mar 01, 2024 | 128.00 | 129.00 | 127.61 | 128.13 | 128.13 | 1,325 |
Feb 29, 2024 | 128.60 | 128.81 | 128.60 | 128.81 | 128.81 | 535 |
Feb 28, 2024 | 128.80 | 129.01 | 128.80 | 129.01 | 129.01 | 423 |
Feb 27, 2024 | 126.60 | 129.00 | 126.60 | 127.65 | 127.65 | 1,297 |
Feb 26, 2024 | 126.77 | 127.01 | 126.77 | 127.01 | 127.01 | 716 |
Feb 23, 2024 | 128.20 | 128.20 | 127.01 | 127.01 | 127.01 | 816 |
Feb 22, 2024 | 127.07 | 128.01 | 127.00 | 128.01 | 128.01 | 896 |
Feb 21, 2024 | 126.20 | 126.60 | 125.59 | 126.42 | 126.42 | 1,933 |
Feb 20, 2024 | 127.40 | 127.41 | 127.40 | 127.41 | 127.41 | 1,745 |
Feb 19, 2024 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | 32 |
Feb 16, 2024 | 135.20 | 137.58 | 135.20 | 137.58 | 137.58 | 1,573 |
Feb 15, 2024 | 136.60 | 137.00 | 134.18 | 134.80 | 134.80 | 2,057 |
Feb 14, 2024 | 138.00 | 138.01 | 137.19 | 137.85 | 137.85 | 2,018 |
Feb 13, 2024 | 139.60 | 139.60 | 136.00 | 136.00 | 136.00 | 1,503 |
Feb 12, 2024 | 134.59 | 134.63 | 134.59 | 134.60 | 134.60 | 159 |
Feb 09, 2024 | 133.60 | 134.59 | 133.60 | 133.60 | 133.60 | 296 |
Feb 08, 2024 | 133.79 | 135.10 | 133.79 | 134.20 | 134.20 | 986 |
Feb 07, 2024 | 132.60 | 135.61 | 132.60 | 135.61 | 135.61 | 1,232 |
Feb 06, 2024 | 132.21 | 132.21 | 131.59 | 131.59 | 131.59 | 567 |
Feb 05, 2024 | 130.80 | 130.80 | 130.00 | 130.00 | 130.00 | 802 |
Feb 02, 2024 | 130.20 | 131.80 | 130.20 | 130.81 | 130.81 | 1,374 |
Feb 01, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | 232 |
Jan 31, 2024 | 134.60 | 134.60 | 133.84 | 134.53 | 134.53 | 1,806 |
Jan 30, 2024 | 136.20 | 136.20 | 135.20 | 135.20 | 135.20 | 9,811 |
Jan 29, 2024 | 135.81 | 135.81 | 135.60 | 135.61 | 135.61 | 1,343 |
Jan 26, 2024 | 134.80 | 136.40 | 134.21 | 134.74 | 134.74 | 2,484 |
Jan 25, 2024 | 135.79 | 135.80 | 135.79 | 135.80 | 135.80 | 1,153 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 135.00 | 135.00 | 134.15 | 134.70 | 134.70 | 1,044 |
Jan 19, 2024 | 131.40 | 131.99 | 131.40 | 131.99 | 131.99 | 839 |
Jan 18, 2024 | 129.80 | 131.60 | 129.60 | 131.06 | 131.06 | 2,071 |
Jan 17, 2024 | 129.00 | 130.01 | 127.80 | 130.01 | 130.01 | 5,482 |
Jan 16, 2024 | 125.40 | 131.60 | 125.40 | 129.11 | 129.11 | 7,619 |
Jan 15, 2024 | 127.00 | 128.20 | 126.81 | 127.40 | 127.40 | 1,896 |
Jan 12, 2024 | 126.60 | 128.80 | 126.60 | 127.46 | 127.46 | 1,941 |
Jan 11, 2024 | 125.60 | 127.60 | 125.00 | 127.00 | 127.00 | 6,005 |
Jan 10, 2024 | 123.40 | 125.60 | 123.20 | 125.60 | 125.60 | 2,743 |
Jan 09, 2024 | 126.00 | 126.00 | 124.99 | 124.99 | 124.99 | 15,583 |
Jan 08, 2024 | 118.00 | 119.61 | 117.20 | 117.80 | 117.80 | 4,269 |
Jan 05, 2024 | 116.40 | 117.20 | 116.40 | 117.20 | 117.20 | 2,332 |
Jan 04, 2024 | 115.60 | 117.20 | 115.60 | 116.80 | 116.80 | 1,874 |
Jan 03, 2024 | 115.60 | 115.60 | 112.60 | 113.40 | 113.40 | 4,574 |
Jan 02, 2024 | 117.00 | 117.00 | 114.80 | 116.20 | 116.20 | 1,973 |
Dec 29, 2023 | 113.00 | 117.20 | 113.00 | 117.20 | 117.20 | 2,114 |
Dec 28, 2023 | 115.00 | 116.20 | 114.00 | 116.20 | 116.20 | 1,761 |
Dec 27, 2023 | 117.00 | 117.00 | 114.80 | 115.01 | 115.01 | 591 |
Dec 22, 2023 | 115.80 | 117.80 | 115.80 | 117.80 | 117.80 | 12,507 |
Dec 21, 2023 | 116.00 | 116.21 | 115.80 | 116.20 | 116.20 | 3,112 |
Dec 20, 2023 | 115.00 | 118.01 | 114.80 | 118.01 | 118.01 | 988 |
Dec 19, 2023 | 112.40 | 114.60 | 112.40 | 113.40 | 113.40 | 8,175 |
Dec 18, 2023 | 109.60 | 112.00 | 109.60 | 111.00 | 111.00 | 7,927 |
Dec 15, 2023 | 110.20 | 110.20 | 108.60 | 109.41 | 109.41 | 624 |
Dec 14, 2023 | 110.61 | 110.61 | 110.60 | 110.60 | 110.60 | 7,851 |
Dec 13, 2023 | 111.40 | 112.00 | 111.40 | 111.40 | 111.40 | 222 |
Dec 12, 2023 | 112.20 | 114.00 | 112.20 | 112.60 | 112.60 | 2,276 |
Dec 11, 2023 | 113.60 | 113.60 | 111.60 | 111.60 | 111.60 | 704 |
Dec 08, 2023 | 111.20 | 114.40 | 111.00 | 112.60 | 112.60 | 2,831 |
Dec 07, 2023 | 112.00 | 112.20 | 111.80 | 111.80 | 111.80 | 2,118 |
Dec 06, 2023 | 110.00 | 110.60 | 110.00 | 110.60 | 110.60 | 4,599 |
Dec 05, 2023 | 108.80 | 110.20 | 108.80 | 109.20 | 109.20 | 1,504 |
Dec 04, 2023 | 111.00 | 111.00 | 108.99 | 108.99 | 108.99 | 3,203 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |