Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
May 02, 2024 | 146.30 | 144.00 | 143.20 | 143.20 | 143.20 | 211 |
May 01, 2024 | 146.90 | 147.00 | 147.00 | 147.00 | 147.00 | 340 |
Apr 30, 2024 | 144.80 | 147.00 | 146.40 | 147.00 | 147.00 | 444 |
Apr 29, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
Apr 26, 2024 | 142.10 | 146.40 | 143.60 | 146.40 | 146.40 | 1,599 |
Apr 25, 2024 | 143.70 | 142.80 | 142.20 | 142.80 | 142.80 | 257 |
Apr 24, 2024 | 148.00 | 144.59 | 144.59 | 144.59 | 144.59 | 7 |
Apr 23, 2024 | 146.10 | 146.99 | 146.99 | 146.99 | 146.99 | 22 |
Apr 22, 2024 | 146.10 | 148.00 | 148.00 | 148.00 | 148.00 | 7 |
Apr 19, 2024 | 145.80 | 147.40 | 147.00 | 147.20 | 147.20 | 156 |
Apr 18, 2024 | 151.30 | 147.41 | 147.41 | 147.41 | 147.41 | 20 |
Apr 17, 2024 | 146.90 | 150.60 | 149.40 | 149.81 | 149.81 | 433 |
Apr 16, 2024 | 150.50 | 149.40 | 146.60 | 146.80 | 146.80 | 912 |
Apr 15, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
Apr 12, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
Apr 11, 2024 | 144.00 | 150.39 | 149.00 | 149.41 | 149.41 | 692 |
Apr 10, 2024 | 141.40 | 140.80 | 140.80 | 140.80 | 140.80 | 1 |
Apr 09, 2024 | 143.10 | 144.74 | 144.60 | 144.74 | 144.74 | 183 |
Apr 08, 2024 | 137.60 | 142.20 | 142.20 | 142.20 | 142.20 | 12 |
Apr 05, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
Apr 04, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Apr 03, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Apr 02, 2024 | 143.50 | 143.59 | 143.59 | 143.59 | 143.59 | 43 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 141.40 | 142.40 | 141.60 | 142.40 | 142.40 | 54 |
Mar 26, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Mar 25, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Mar 22, 2024 | 138.70 | 140.16 | 139.40 | 140.16 | 140.16 | 193 |
Mar 21, 2024 | 134.10 | 138.19 | 138.19 | 138.19 | 138.19 | 17 |
Mar 20, 2024 | 135.10 | 136.20 | 135.60 | 135.99 | 135.99 | 303 |
Mar 19, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
Mar 18, 2024 | 134.10 | 136.19 | 136.19 | 136.19 | 136.19 | 132 |
Mar 15, 2024 | 133.40 | 134.59 | 134.59 | 134.59 | 134.59 | 169 |
Mar 14, 2024 | 131.50 | 133.79 | 133.79 | 133.79 | 133.79 | 130 |
Mar 13, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Mar 12, 2024 | 124.40 | 129.00 | 127.40 | 129.00 | 129.00 | 158 |
Mar 11, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Mar 08, 2024 | 125.60 | 126.40 | 126.40 | 126.40 | 126.40 | 85 |
Mar 07, 2024 | 126.30 | 126.80 | 126.80 | 126.80 | 126.80 | 11 |
Mar 06, 2024 | 129.00 | 126.60 | 126.60 | 126.60 | 126.60 | 86 |
Mar 05, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Mar 04, 2024 | 128.20 | 126.59 | 126.59 | 126.59 | 126.59 | 25 |
Mar 01, 2024 | 128.00 | 127.59 | 127.59 | 127.59 | 127.59 | 42 |
Feb 29, 2024 | 127.10 | 128.57 | 128.40 | 128.57 | 128.57 | 8,197 |
Feb 28, 2024 | 127.50 | 127.99 | 127.99 | 127.99 | 127.99 | 6 |
Feb 27, 2024 | 127.70 | 128.59 | 128.59 | 128.59 | 128.59 | 40 |
Feb 26, 2024 | 126.50 | 127.00 | 126.99 | 126.99 | 126.99 | 427 |
Feb 23, 2024 | 126.50 | 125.99 | 125.70 | 125.70 | 125.70 | 98 |
Feb 22, 2024 | 127.50 | 128.80 | 128.00 | 128.00 | 128.00 | 111 |
Feb 21, 2024 | 128.80 | 128.13 | 127.60 | 127.60 | 127.60 | 128 |
Feb 20, 2024 | 130.30 | 130.14 | 130.14 | 130.14 | 130.14 | 88 |
Feb 19, 2024 | 135.50 | 133.20 | 133.20 | 133.20 | 133.20 | 41 |
Feb 16, 2024 | 128.80 | 134.20 | 133.40 | 133.96 | 133.96 | 1,434 |
Feb 15, 2024 | 129.00 | 129.39 | 128.80 | 129.39 | 129.39 | 204 |
Feb 14, 2024 | 124.60 | 127.40 | 126.79 | 127.40 | 127.40 | 150 |
Feb 13, 2024 | 127.30 | 127.60 | 126.60 | 127.19 | 127.19 | 830 |
Feb 12, 2024 | 127.70 | 128.41 | 128.41 | 128.41 | 128.41 | 2 |
Feb 09, 2024 | 128.40 | 126.81 | 126.81 | 126.81 | 126.81 | 4 |
Feb 08, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Feb 07, 2024 | 123.50 | 124.59 | 124.40 | 124.59 | 124.59 | 32 |
Feb 06, 2024 | 123.70 | 123.79 | 123.20 | 123.75 | 123.75 | 460 |
Feb 05, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Feb 02, 2024 | 126.90 | 126.20 | 126.20 | 126.20 | 126.20 | 184 |
Feb 01, 2024 | 121.60 | 127.21 | 127.21 | 124.80 | 124.80 | 28 |
Jan 31, 2024 | 119.50 | 121.79 | 121.79 | 121.79 | 121.79 | 71 |
Jan 30, 2024 | 114.90 | 119.79 | 119.79 | 119.79 | 119.79 | 3 |
Jan 29, 2024 | 118.50 | 118.40 | 118.40 | 118.40 | 118.40 | 16 |
Jan 26, 2024 | 117.40 | 118.81 | 118.43 | 118.43 | 118.43 | 289 |
Jan 25, 2024 | 115.50 | 117.60 | 116.40 | 117.39 | 117.39 | 85 |
Jan 24, 2024 | 114.70 | 115.05 | 115.05 | 115.05 | 115.05 | 16 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 115.70 | 117.00 | 116.99 | 116.99 | 116.99 | 141 |
Jan 19, 2024 | 116.60 | 116.80 | 114.59 | 114.59 | 114.59 | 343 |
Jan 18, 2024 | 114.50 | 116.60 | 116.19 | 116.60 | 116.60 | 190 |
Jan 17, 2024 | 115.30 | 114.80 | 114.40 | 114.41 | 114.41 | 679 |
Jan 16, 2024 | 118.10 | 117.60 | 115.60 | 117.00 | 117.00 | 2,196 |
Jan 15, 2024 | 122.30 | 120.40 | 116.59 | 117.00 | 117.00 | 129 |
Jan 12, 2024 | 118.50 | 123.60 | 121.20 | 122.52 | 122.52 | 424 |
Jan 11, 2024 | 117.20 | 119.60 | 118.80 | 118.99 | 118.99 | 256 |
Jan 10, 2024 | 116.00 | 117.80 | 115.60 | 115.60 | 115.60 | 429 |
Jan 09, 2024 | 115.70 | 116.80 | 115.40 | 116.07 | 116.07 | 741 |
Jan 08, 2024 | 116.40 | 115.40 | 114.80 | 115.00 | 115.00 | 1,797 |
Jan 05, 2024 | 116.00 | 117.41 | 117.41 | 117.41 | 117.41 | 20 |
Jan 04, 2024 | 115.30 | 117.20 | 116.00 | 116.00 | 116.00 | 1,155 |
Jan 03, 2024 | 116.20 | 115.00 | 114.00 | 114.78 | 114.78 | 1,623 |
Jan 02, 2024 | 118.50 | 117.40 | 115.39 | 115.39 | 115.39 | 306 |
Dec 29, 2023 | 118.30 | 118.60 | 117.60 | 118.21 | 118.21 | 1,289 |
Dec 28, 2023 | 118.10 | 118.20 | 116.35 | 116.35 | 116.35 | 382 |
Dec 27, 2023 | 116.40 | 119.40 | 117.00 | 117.00 | 117.00 | 836 |
Dec 22, 2023 | 116.20 | 116.80 | 115.60 | 115.60 | 115.60 | 583 |
Dec 21, 2023 | 115.10 | 117.40 | 115.40 | 117.01 | 117.01 | 846 |
Dec 20, 2023 | 116.80 | 117.00 | 115.42 | 115.42 | 115.42 | 700 |
Dec 19, 2023 | 113.80 | 116.40 | 115.40 | 115.57 | 115.57 | 549 |
Dec 18, 2023 | 116.80 | 115.00 | 114.80 | 114.91 | 114.91 | 291 |
Dec 15, 2023 | 116.60 | 119.60 | 117.99 | 118.00 | 118.00 | 474 |
Dec 14, 2023 | 111.10 | 116.39 | 114.40 | 116.39 | 116.39 | 1,507 |
Dec 13, 2023 | 111.30 | 110.80 | 110.20 | 110.20 | 110.20 | 337 |
Dec 12, 2023 | 111.50 | 112.20 | 110.40 | 111.40 | 111.40 | 2,006 |
Dec 11, 2023 | 112.40 | 112.20 | 111.80 | 112.20 | 112.20 | 786 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |