Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 174.50 | 176.00 | 174.00 | 174.50 | 174.50 | 31,000 |
May 07, 2024 | 175.50 | 180.00 | 174.50 | 174.50 | 174.50 | 118,000 |
May 06, 2024 | 174.00 | 176.50 | 173.00 | 178.50 | 178.50 | 50,000 |
May 03, 2024 | 175.50 | 176.50 | 173.50 | 174.00 | 174.00 | 48,000 |
May 02, 2024 | 170.50 | 176.50 | 170.00 | 175.00 | 175.00 | 92,000 |
Apr 30, 2024 | 170.00 | 172.00 | 170.00 | 170.50 | 170.50 | 58,000 |
Apr 29, 2024 | 168.00 | 168.50 | 167.00 | 168.50 | 168.50 | 53,000 |
Apr 26, 2024 | 168.00 | 168.00 | 166.50 | 166.50 | 166.50 | 69,000 |
Apr 25, 2024 | 168.50 | 168.50 | 167.00 | 167.00 | 167.00 | 61,000 |
Apr 24, 2024 | 170.00 | 171.00 | 167.50 | 168.50 | 168.50 | 112,000 |
Apr 23, 2024 | 169.00 | 170.00 | 168.00 | 168.50 | 168.50 | 43,000 |
Apr 22, 2024 | 167.50 | 171.00 | 167.50 | 169.00 | 169.00 | 37,000 |
Apr 19, 2024 | 172.50 | 172.50 | 167.00 | 169.50 | 169.50 | 67,000 |
Apr 18, 2024 | 173.50 | 173.50 | 172.50 | 172.50 | 172.50 | 16,000 |
Apr 17, 2024 | 172.00 | 174.00 | 171.00 | 172.50 | 172.50 | 26,000 |
Apr 16, 2024 | 174.50 | 174.50 | 170.50 | 171.00 | 171.00 | 72,000 |
Apr 15, 2024 | 179.00 | 179.00 | 175.50 | 175.50 | 175.50 | 58,000 |
Apr 12, 2024 | 179.00 | 180.50 | 179.00 | 179.00 | 179.00 | 19,000 |
Apr 11, 2024 | 181.50 | 181.50 | 179.00 | 179.00 | 179.00 | 31,000 |
Apr 10, 2024 | 179.00 | 181.50 | 179.00 | 180.50 | 180.50 | 54,000 |
Apr 09, 2024 | 179.50 | 181.50 | 178.00 | 179.00 | 179.00 | 51,000 |
Apr 08, 2024 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 105,000 |
Apr 03, 2024 | 175.50 | 176.00 | 174.50 | 176.00 | 176.00 | 29,000 |
Apr 02, 2024 | 175.50 | 177.50 | 175.00 | 176.00 | 176.00 | 37,000 |
Apr 01, 2024 | 175.00 | 179.00 | 175.00 | 177.00 | 177.00 | 45,000 |
Mar 29, 2024 | 174.50 | 176.00 | 174.50 | 176.00 | 176.00 | 20,000 |
Mar 28, 2024 | 175.00 | 176.00 | 174.00 | 175.00 | 175.00 | 26,000 |
Mar 27, 2024 | 176.00 | 176.00 | 173.50 | 174.50 | 174.50 | 68,000 |
Mar 26, 2024 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | 85,000 |
Mar 25, 2024 | 177.00 | 179.50 | 176.00 | 177.50 | 177.50 | 58,000 |
Mar 22, 2024 | 177.00 | 178.50 | 176.50 | 177.50 | 177.50 | 49,000 |
Mar 21, 2024 | 179.50 | 181.00 | 177.00 | 178.50 | 178.50 | 86,000 |
Mar 20, 2024 | 181.00 | 181.50 | 179.00 | 180.00 | 180.00 | 103,000 |
Mar 19, 2024 | 183.50 | 183.50 | 181.50 | 182.00 | 182.00 | 25,000 |
Mar 18, 2024 | 183.50 | 183.50 | 181.00 | 181.50 | 181.50 | 68,000 |
Mar 15, 2024 | 184.50 | 186.50 | 182.50 | 182.50 | 182.50 | 43,000 |
Mar 14, 2024 | 182.50 | 184.00 | 182.00 | 183.00 | 183.00 | 48,000 |
Mar 13, 2024 | 184.00 | 184.00 | 181.00 | 182.50 | 182.50 | 44,000 |
Mar 12, 2024 | 181.50 | 184.00 | 181.00 | 183.50 | 183.50 | 33,000 |
Mar 11, 2024 | 180.50 | 183.50 | 180.00 | 181.00 | 181.00 | 30,000 |
Mar 08, 2024 | 186.50 | 186.50 | 180.00 | 180.50 | 180.50 | 108,000 |
Mar 07, 2024 | 188.50 | 188.50 | 184.50 | 184.50 | 184.50 | 67,000 |
Mar 06, 2024 | 185.00 | 189.00 | 184.00 | 187.50 | 187.50 | 126,000 |
Mar 05, 2024 | 182.50 | 183.50 | 181.00 | 183.00 | 183.00 | 45,000 |
Mar 04, 2024 | 185.00 | 185.00 | 180.50 | 180.50 | 180.50 | 92,000 |
Mar 01, 2024 | 185.00 | 185.50 | 183.50 | 183.50 | 183.50 | 80,000 |
Feb 29, 2024 | 185.50 | 187.50 | 185.00 | 185.50 | 185.50 | 69,000 |
Feb 27, 2024 | 192.50 | 192.50 | 184.50 | 185.00 | 185.00 | 69,000 |
Feb 26, 2024 | 187.50 | 188.00 | 185.00 | 187.50 | 187.50 | 61,000 |
Feb 23, 2024 | 189.00 | 190.00 | 186.00 | 186.50 | 186.50 | 58,000 |
Feb 22, 2024 | 188.00 | 193.00 | 188.00 | 189.00 | 189.00 | 87,000 |
Feb 21, 2024 | 192.00 | 192.00 | 187.00 | 189.00 | 189.00 | 103,000 |
Feb 20, 2024 | 185.50 | 197.00 | 185.50 | 191.50 | 191.50 | 297,000 |
Feb 19, 2024 | 183.00 | 186.00 | 182.50 | 185.00 | 185.00 | 61,000 |
Feb 16, 2024 | 181.00 | 184.50 | 180.00 | 183.00 | 183.00 | 39,000 |
Feb 15, 2024 | 180.50 | 182.00 | 179.00 | 181.00 | 181.00 | 66,000 |
Feb 05, 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | 88,000 |
Feb 02, 2024 | 182.50 | 183.50 | 182.50 | 183.00 | 183.00 | 26,000 |
Feb 01, 2024 | 182.50 | 182.50 | 181.50 | 182.50 | 182.50 | 38,000 |
Jan 31, 2024 | 186.50 | 186.50 | 184.00 | 184.00 | 184.00 | 34,000 |
Jan 30, 2024 | 183.00 | 186.50 | 181.50 | 186.00 | 186.00 | 74,000 |
Jan 29, 2024 | 181.00 | 184.50 | 181.00 | 182.50 | 182.50 | 24,000 |
Jan 26, 2024 | 183.50 | 184.00 | 179.50 | 181.50 | 181.50 | 109,000 |
Jan 25, 2024 | 189.00 | 190.50 | 183.50 | 183.50 | 183.50 | 119,000 |
Jan 24, 2024 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 46,000 |
Jan 23, 2024 | 188.00 | 188.50 | 186.50 | 187.00 | 187.00 | 34,000 |
Jan 22, 2024 | 185.00 | 188.00 | 185.00 | 187.50 | 187.50 | 35,000 |
Jan 19, 2024 | 185.50 | 185.50 | 184.50 | 185.00 | 185.00 | 36,000 |
Jan 18, 2024 | 186.00 | 187.50 | 183.50 | 184.00 | 184.00 | 98,000 |
Jan 17, 2024 | 193.00 | 198.50 | 183.50 | 183.50 | 183.50 | 326,000 |
Jan 16, 2024 | 190.50 | 193.00 | 189.50 | 189.50 | 189.50 | 75,000 |
Jan 15, 2024 | 190.00 | 194.00 | 189.50 | 192.50 | 192.50 | 76,088 |
Jan 12, 2024 | 191.00 | 192.50 | 189.50 | 191.50 | 191.50 | 72,000 |
Jan 11, 2024 | 192.00 | 194.00 | 191.00 | 192.00 | 192.00 | 48,000 |
Jan 10, 2024 | 191.50 | 191.50 | 189.00 | 190.00 | 190.00 | 87,000 |
Jan 09, 2024 | 194.50 | 197.00 | 188.50 | 190.00 | 190.00 | 115,000 |
Jan 08, 2024 | 198.00 | 201.00 | 193.00 | 194.00 | 194.00 | 170,000 |
Jan 05, 2024 | 200.50 | 209.50 | 197.00 | 197.50 | 197.50 | 652,000 |
Jan 04, 2024 | 199.00 | 199.00 | 193.00 | 194.50 | 194.50 | 104,000 |
Jan 03, 2024 | 197.00 | 201.50 | 196.50 | 197.50 | 197.50 | 140,000 |
Jan 02, 2024 | 194.50 | 204.00 | 194.00 | 198.00 | 198.00 | 386,000 |
Dec 29, 2023 | 191.50 | 193.00 | 189.50 | 192.50 | 192.50 | 120,000 |
Dec 28, 2023 | 195.00 | 196.00 | 191.50 | 193.00 | 193.00 | 188,000 |
Dec 27, 2023 | 190.50 | 193.50 | 190.50 | 192.50 | 192.50 | 91,000 |
Dec 26, 2023 | 188.50 | 192.00 | 188.50 | 192.00 | 192.00 | 86,000 |
Dec 25, 2023 | 192.00 | 192.00 | 188.00 | 188.50 | 188.50 | 64,000 |
Dec 22, 2023 | 190.00 | 192.00 | 189.00 | 190.00 | 190.00 | 68,000 |
Dec 21, 2023 | 191.00 | 191.00 | 189.00 | 190.50 | 190.50 | 54,000 |
Dec 20, 2023 | 189.50 | 192.00 | 189.50 | 191.50 | 191.50 | 46,000 |
Dec 19, 2023 | 186.50 | 190.50 | 185.50 | 189.50 | 189.50 | 159,000 |
Dec 18, 2023 | 191.00 | 191.00 | 185.00 | 188.50 | 188.50 | 135,000 |
Dec 15, 2023 | 189.00 | 192.50 | 187.50 | 188.50 | 188.50 | 64,000 |
Dec 14, 2023 | 187.00 | 191.00 | 187.00 | 189.00 | 189.00 | 128,000 |
Dec 13, 2023 | 190.50 | 196.00 | 188.00 | 188.50 | 188.50 | 384,000 |
Dec 12, 2023 | 186.00 | 196.50 | 183.50 | 192.00 | 192.00 | 831,000 |
Dec 11, 2023 | 180.50 | 184.00 | 177.50 | 183.00 | 183.00 | 168,000 |
Dec 08, 2023 | 183.00 | 188.50 | 180.00 | 180.50 | 180.50 | 337,000 |
Dec 07, 2023 | 182.50 | 184.50 | 180.00 | 183.00 | 183.00 | 177,000 |
Dec 06, 2023 | 181.00 | 188.00 | 181.00 | 182.50 | 182.50 | 522,000 |
Dec 05, 2023 | 178.50 | 179.50 | 176.00 | 177.00 | 177.00 | 136,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |