Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 149.00 | 150.00 | 147.00 | 149.00 | 149.00 | 24,000 |
May 21, 2024 | 150.00 | 153.00 | 146.00 | 153.00 | 153.00 | 27,000 |
May 20, 2024 | 152.00 | 152.00 | 150.00 | 168.00 | 168.00 | 30,000 |
May 17, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1,000 |
May 16, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2,000 |
May 15, 2024 | 154.50 | 154.50 | 153.00 | 154.50 | 154.50 | 4,000 |
May 14, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
May 13, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 5,000 |
May 10, 2024 | 152.50 | 156.00 | 151.50 | 155.00 | 155.00 | 13,000 |
May 09, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 3,000 |
May 08, 2024 | 150.00 | 150.50 | 149.00 | 149.00 | 149.00 | 6,000 |
May 07, 2024 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 7,000 |
May 06, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
May 03, 2024 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 11,000 |
May 02, 2024 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 3,000 |
Apr 30, 2024 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | 18,000 |
Apr 29, 2024 | 154.50 | 154.50 | 154.00 | 154.00 | 154.00 | 3,000 |
Apr 26, 2024 | 154.50 | 154.50 | 154.00 | 154.50 | 154.50 | 9,000 |
Apr 25, 2024 | 150.00 | 150.00 | 150.00 | 160.50 | 160.50 | 3,000 |
Apr 24, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 23, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 22, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 19, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Apr 18, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2,000 |
Apr 17, 2024 | 151.00 | 152.50 | 150.50 | 166.00 | 166.00 | 3,000 |
Apr 16, 2024 | 153.00 | 153.00 | 151.00 | 169.50 | 169.50 | 6,000 |
Apr 15, 2024 | 159.00 | 159.00 | 154.50 | 154.50 | 154.50 | 17,000 |
Apr 12, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 11, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
Apr 09, 2024 | 156.00 | 160.00 | 155.00 | 160.00 | 160.00 | 8,000 |
Apr 08, 2024 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 5,000 |
Apr 03, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
Apr 02, 2024 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 2,000 |
Apr 01, 2024 | 156.00 | 158.00 | 155.00 | 158.00 | 158.00 | 13,000 |
Mar 29, 2024 | 158.00 | 159.00 | 157.50 | 157.50 | 157.50 | 15,000 |
Mar 28, 2024 | 158.00 | 159.00 | 156.50 | 158.50 | 158.50 | 10,000 |
Mar 27, 2024 | 159.00 | 161.00 | 159.00 | 160.00 | 160.00 | 12,000 |
Mar 26, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Mar 25, 2024 | 161.50 | 161.50 | 156.00 | 161.00 | 161.00 | 15,000 |
Mar 22, 2024 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 9,000 |
Mar 21, 2024 | 158.50 | 161.50 | 158.50 | 161.00 | 161.00 | 19,000 |
Mar 20, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
Mar 19, 2024 | 156.00 | 158.00 | 156.00 | 158.00 | 158.00 | 3,000 |
Mar 18, 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
Mar 15, 2024 | 156.50 | 156.50 | 156.00 | 156.50 | 156.50 | 6,000 |
Mar 14, 2024 | 155.50 | 159.00 | 155.00 | 156.50 | 156.50 | 10,000 |
Mar 13, 2024 | 156.50 | 156.50 | 155.00 | 156.00 | 156.00 | 13,000 |
Mar 12, 2024 | 157.50 | 158.50 | 156.00 | 157.50 | 157.50 | 30,000 |
Mar 11, 2024 | 154.00 | 157.50 | 154.00 | 156.00 | 156.00 | 44,000 |
Mar 08, 2024 | 150.50 | 152.00 | 150.50 | 152.00 | 152.00 | 10,000 |
Mar 07, 2024 | 152.00 | 153.00 | 151.00 | 154.50 | 154.50 | 16,000 |
Mar 06, 2024 | 154.50 | 154.50 | 151.50 | 151.50 | 151.50 | 14,000 |
Mar 05, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
Mar 04, 2024 | 154.00 | 155.50 | 153.00 | 153.00 | 153.00 | 17,000 |
Mar 01, 2024 | 154.00 | 155.00 | 154.00 | 154.50 | 154.50 | 10,000 |
Feb 29, 2024 | 151.00 | 152.00 | 150.00 | 152.00 | 152.00 | 16,000 |
Feb 27, 2024 | 153.00 | 153.00 | 151.50 | 152.00 | 152.00 | 8,000 |
Feb 26, 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 154.00 | 11,000 |
Feb 23, 2024 | 149.50 | 151.50 | 149.00 | 151.50 | 151.50 | 9,000 |
Feb 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 5,000 |
Feb 21, 2024 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 22,000 |
Feb 20, 2024 | 152.50 | 152.50 | 152.00 | 152.50 | 152.50 | 18,000 |
Feb 19, 2024 | 149.00 | 152.50 | 149.00 | 152.50 | 152.50 | 6,000 |
Feb 16, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Feb 15, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
Feb 05, 2024 | 150.50 | 150.50 | 148.00 | 148.00 | 148.00 | 17,000 |
Feb 02, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 9,000 |
Feb 01, 2024 | 151.50 | 152.00 | 150.00 | 150.00 | 150.00 | 15,000 |
Jan 31, 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
Jan 30, 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 3,000 |
Jan 29, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 11,000 |
Jan 26, 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | 3,000 |
Jan 25, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
Jan 24, 2024 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | 10,000 |
Jan 23, 2024 | 151.00 | 153.00 | 151.00 | 152.00 | 152.00 | 12,000 |
Jan 22, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 2,000 |
Jan 19, 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 5,000 |
Jan 18, 2024 | 151.00 | 152.00 | 151.00 | 165.50 | 165.50 | 16,000 |
Jan 17, 2024 | 153.00 | 157.00 | 152.00 | 152.00 | 152.00 | 23,000 |
Jan 16, 2024 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 12,000 |
Jan 15, 2024 | 151.50 | 151.50 | 151.00 | 151.00 | 151.00 | 3,000 |
Jan 12, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,000 |
Jan 11, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 5,000 |
Jan 10, 2024 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 8,000 |
Jan 09, 2024 | 152.00 | 152.00 | 152.00 | 167.00 | 167.00 | 5,000 |
Jan 08, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1,000 |
Jan 05, 2024 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 2,000 |
Jan 04, 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 6,000 |
Jan 03, 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 152.00 | 4,000 |
Jan 02, 2024 | 152.00 | 152.00 | 151.50 | 151.50 | 151.50 | 2,000 |
Dec 29, 2023 | 152.50 | 153.50 | 152.00 | 160.00 | 160.00 | 12,000 |
Dec 28, 2023 | 153.50 | 154.00 | 153.50 | 154.00 | 154.00 | 2,000 |
Dec 27, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | - |
Dec 26, 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 6,000 |
Dec 25, 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 1,000 |
Dec 22, 2023 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 13,000 |
Dec 21, 2023 | 150.50 | 156.00 | 150.50 | 156.00 | 156.00 | 80,000 |
Dec 20, 2023 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 3,000 |
Dec 19, 2023 | 153.00 | 153.00 | 152.50 | 157.00 | 157.00 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |