Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 05, 2024 | 121.75 | 123.12 | 119.73 | 123.12 | 123.12 | 73,503,936 |
May 04, 2024 | 116.14 | 121.90 | 114.48 | 121.39 | 121.39 | 94,826,491 |
May 03, 2024 | 115.00 | 117.43 | 111.53 | 116.14 | 116.14 | 97,709,020 |
May 02, 2024 | 114.86 | 115.41 | 108.55 | 115.00 | 115.00 | 125,342,283 |
May 01, 2024 | 122.33 | 123.41 | 111.36 | 114.86 | 114.86 | 122,790,853 |
Apr 30, 2024 | 123.29 | 125.01 | 118.75 | 122.32 | 122.32 | 97,536,159 |
Apr 29, 2024 | 125.49 | 127.20 | 123.04 | 123.29 | 123.29 | 72,569,772 |
Apr 28, 2024 | 122.50 | 127.05 | 118.67 | 125.49 | 125.49 | 96,463,877 |
Apr 27, 2024 | 125.13 | 125.13 | 120.84 | 122.50 | 122.50 | 99,688,876 |
Apr 26, 2024 | 124.30 | 125.36 | 120.71 | 125.13 | 125.13 | 99,866,655 |
Apr 25, 2024 | 129.35 | 132.75 | 123.24 | 124.29 | 124.29 | 123,129,861 |
Apr 24, 2024 | 132.15 | 133.42 | 128.71 | 129.35 | 129.35 | 100,641,902 |
Apr 23, 2024 | 125.07 | 133.50 | 124.46 | 132.15 | 132.15 | 124,105,068 |
Apr 22, 2024 | 126.24 | 128.18 | 123.49 | 125.07 | 125.07 | 89,027,113 |
Apr 21, 2024 | 118.15 | 126.94 | 116.92 | 126.24 | 126.24 | 115,549,546 |
Apr 20, 2024 | 117.67 | 121.07 | 109.07 | 118.15 | 118.15 | 145,518,024 |
Apr 19, 2024 | 115.18 | 119.02 | 113.16 | 117.67 | 117.67 | 102,562,447 |
Apr 18, 2024 | 120.01 | 120.78 | 112.61 | 115.18 | 115.18 | 111,654,970 |
Apr 17, 2024 | 117.08 | 121.69 | 112.48 | 120.01 | 120.01 | 140,414,224 |
Apr 16, 2024 | 121.23 | 125.49 | 112.19 | 117.08 | 117.08 | 176,760,780 |
Apr 15, 2024 | 114.17 | 122.66 | 110.53 | 121.23 | 121.23 | 231,387,082 |
Apr 14, 2024 | 137.89 | 137.89 | 99.54 | 114.17 | 114.17 | 324,749,277 |
Apr 13, 2024 | 161.31 | 164.53 | 128.18 | 137.90 | 137.90 | 244,844,118 |
Apr 12, 2024 | 175.54 | 180.56 | 158.63 | 161.31 | 161.31 | 216,085,643 |
Apr 11, 2024 | 171.07 | 175.15 | 167.58 | 175.53 | 175.53 | 223,775,429 |
Apr 10, 2024 | 175.18 | 181.00 | 170.09 | 171.07 | 171.07 | 209,246,171 |
Apr 09, 2024 | 167.09 | 176.07 | 165.14 | 175.18 | 175.18 | 134,506,293 |
Apr 08, 2024 | 161.24 | 167.25 | 161.00 | 167.09 | 167.09 | 108,822,486 |
Apr 07, 2024 | 154.79 | 164.91 | 154.03 | 161.24 | 161.24 | 187,908,894 |
Apr 06, 2024 | 157.64 | 157.96 | 149.02 | 154.79 | 154.79 | 120,212,461 |
Apr 05, 2024 | 155.25 | 161.77 | 151.86 | 157.63 | 157.63 | 107,210,024 |
Apr 04, 2024 | 156.65 | 161.56 | 151.76 | 155.25 | 155.25 | 130,965,682 |
Apr 03, 2024 | 175.36 | 175.78 | 153.41 | 156.65 | 156.65 | 192,035,057 |
Apr 02, 2024 | 173.43 | 178.10 | 164.68 | 175.36 | 175.36 | 220,685,189 |
Apr 01, 2024 | 167.56 | 173.43 | 167.16 | 173.43 | 173.43 | 93,273,668 |
Mar 31, 2024 | 172.37 | 174.33 | 166.76 | 167.56 | 167.56 | 90,891,751 |
Mar 30, 2024 | 173.07 | 176.43 | 169.16 | 172.37 | 172.37 | 131,706,191 |
Mar 29, 2024 | 169.82 | 173.61 | 166.44 | 173.07 | 173.07 | 125,771,802 |
Mar 28, 2024 | 177.83 | 179.44 | 168.13 | 169.82 | 169.82 | 166,213,682 |
Mar 27, 2024 | 172.64 | 178.92 | 170.91 | 177.83 | 177.83 | 169,857,688 |
Mar 26, 2024 | 169.89 | 176.82 | 168.87 | 172.64 | 172.64 | 169,221,208 |
Mar 25, 2024 | 165.58 | 170.88 | 163.81 | 169.89 | 169.89 | 127,137,868 |
Mar 24, 2024 | 161.69 | 169.67 | 161.16 | 165.58 | 165.58 | 125,634,436 |
Mar 23, 2024 | 167.04 | 169.52 | 156.01 | 161.69 | 161.69 | 169,008,895 |
Mar 22, 2024 | 161.85 | 168.68 | 157.06 | 167.05 | 167.05 | 187,371,108 |
Mar 21, 2024 | 148.42 | 162.91 | 142.93 | 161.85 | 161.85 | 213,231,543 |
Mar 20, 2024 | 167.02 | 168.42 | 145.53 | 148.42 | 148.42 | 237,800,187 |
Mar 19, 2024 | 171.95 | 174.81 | 161.14 | 167.02 | 167.02 | 170,635,452 |
Mar 18, 2024 | 160.86 | 175.02 | 154.26 | 173.25 | 173.25 | 207,552,090 |
Mar 17, 2024 | 174.41 | 175.98 | 157.60 | 160.86 | 160.86 | 184,619,956 |
Mar 16, 2024 | 188.59 | 191.40 | 167.29 | 174.41 | 174.41 | 284,467,189 |
Mar 15, 2024 | 192.24 | 195.10 | 179.96 | 188.59 | 188.59 | 264,202,198 |
Mar 14, 2024 | 182.53 | 206.71 | 180.78 | 192.24 | 192.24 | 364,674,503 |
Mar 13, 2024 | 184.26 | 186.67 | 170.10 | 182.53 | 182.53 | 263,584,252 |
Mar 12, 2024 | 170.78 | 186.10 | 164.20 | 184.26 | 184.26 | 317,598,319 |
Mar 11, 2024 | 177.14 | 180.76 | 166.06 | 170.78 | 170.78 | 217,064,675 |
Mar 10, 2024 | 179.76 | 182.91 | 174.93 | 177.14 | 177.14 | 195,581,949 |
Mar 09, 2024 | 180.12 | 185.47 | 173.11 | 179.76 | 179.76 | 350,449,670 |
Mar 08, 2024 | 172.10 | 180.12 | 163.41 | 180.12 | 180.12 | 320,240,883 |
Mar 07, 2024 | 143.77 | 172.91 | 139.02 | 172.10 | 172.10 | 543,748,359 |
Mar 06, 2024 | 155.16 | 161.39 | 129.59 | 143.77 | 143.77 | 459,330,958 |
Mar 05, 2024 | 152.56 | 156.46 | 149.72 | 155.14 | 155.14 | 296,905,036 |
Mar 04, 2024 | 158.16 | 160.96 | 148.03 | 152.56 | 152.56 | 270,170,071 |
Mar 03, 2024 | 150.08 | 160.74 | 149.82 | 158.16 | 158.16 | 249,589,817 |
Mar 02, 2024 | 143.47 | 150.08 | 143.47 | 150.08 | 150.08 | 187,624,783 |
Mar 01, 2024 | 141.87 | 155.39 | 140.30 | 143.51 | 143.51 | 313,512,308 |
Feb 29, 2024 | 141.90 | 147.15 | 134.44 | 141.89 | 141.89 | 277,929,051 |
Feb 28, 2024 | 138.75 | 142.92 | 136.57 | 141.91 | 141.91 | 198,371,469 |
Feb 27, 2024 | 135.57 | 140.16 | 132.76 | 138.73 | 138.73 | 190,403,122 |
Feb 26, 2024 | 136.66 | 137.00 | 131.83 | 135.57 | 135.57 | 149,583,778 |
Feb 25, 2024 | 127.93 | 139.98 | 126.68 | 136.66 | 136.66 | 309,657,389 |
Feb 24, 2024 | 123.86 | 136.31 | 120.65 | 127.92 | 127.92 | 319,239,484 |
Feb 23, 2024 | 123.82 | 126.43 | 121.61 | 123.85 | 123.85 | 134,045,141 |
Feb 22, 2024 | 126.96 | 127.36 | 119.31 | 123.83 | 123.83 | 176,069,449 |
Feb 21, 2024 | 130.34 | 130.84 | 122.43 | 126.96 | 126.96 | 196,181,009 |
Feb 20, 2024 | 127.45 | 132.11 | 127.23 | 130.32 | 130.32 | 167,833,706 |
Feb 19, 2024 | 126.52 | 128.64 | 125.08 | 127.44 | 127.44 | 129,231,569 |
Feb 18, 2024 | 127.74 | 127.77 | 123.35 | 126.51 | 126.51 | 134,498,400 |
Feb 17, 2024 | 124.44 | 128.03 | 122.48 | 127.76 | 127.76 | 173,829,803 |
Feb 16, 2024 | 123.33 | 126.17 | 122.35 | 124.45 | 124.45 | 182,206,008 |
Feb 15, 2024 | 121.59 | 125.13 | 121.00 | 123.33 | 123.33 | 165,682,363 |
Feb 14, 2024 | 122.34 | 122.80 | 119.52 | 121.60 | 121.60 | 165,616,141 |
Feb 13, 2024 | 117.43 | 122.25 | 114.85 | 122.35 | 122.35 | 149,470,282 |
Feb 12, 2024 | 119.25 | 121.04 | 116.80 | 117.42 | 117.42 | 122,669,835 |
Feb 11, 2024 | 118.15 | 120.33 | 116.48 | 119.26 | 119.26 | 125,037,635 |
Feb 10, 2024 | 114.73 | 120.80 | 114.71 | 118.16 | 118.16 | 206,192,232 |
Feb 09, 2024 | 113.20 | 116.68 | 113.20 | 114.72 | 114.72 | 152,542,029 |
Feb 08, 2024 | 114.00 | 114.43 | 111.11 | 113.19 | 113.19 | 172,930,910 |
Feb 07, 2024 | 113.79 | 115.11 | 111.77 | 114.00 | 114.00 | 125,676,032 |
Feb 06, 2024 | 112.15 | 115.84 | 110.22 | 113.79 | 113.79 | 122,462,479 |
Feb 05, 2024 | 115.41 | 115.44 | 111.93 | 112.18 | 112.18 | 98,639,832 |
Feb 04, 2024 | 115.63 | 116.88 | 114.59 | 115.40 | 115.40 | 113,221,922 |
Feb 03, 2024 | 112.19 | 116.20 | 110.26 | 115.64 | 115.64 | 239,978,175 |
Feb 02, 2024 | 115.45 | 115.48 | 111.44 | 112.19 | 112.19 | 210,313,791 |
Feb 01, 2024 | 124.65 | 124.91 | 114.49 | 115.46 | 115.46 | 230,713,643 |
Jan 31, 2024 | 125.63 | 127.78 | 124.06 | 124.65 | 124.65 | 129,810,542 |
Jan 30, 2024 | 122.65 | 125.93 | 121.74 | 125.63 | 125.63 | 114,007,074 |
Jan 29, 2024 | 123.30 | 125.75 | 121.48 | 122.65 | 122.65 | 113,226,942 |
Jan 28, 2024 | 122.97 | 123.98 | 121.76 | 123.30 | 123.30 | 96,942,245 |
Jan 27, 2024 | 119.67 | 123.29 | 118.03 | 122.98 | 122.98 | 122,163,881 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |