Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 146.40 | 146.54 | 146.40 | 146.54 | 146.54 | 10 |
Apr 18, 2024 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
Apr 17, 2024 | 146.46 | 147.66 | 146.46 | 147.66 | 147.66 | 10 |
Apr 16, 2024 | 146.40 | 147.40 | 146.40 | 147.22 | 147.22 | 56 |
Apr 15, 2024 | 149.24 | 150.44 | 147.56 | 147.56 | 147.56 | 6 |
Apr 12, 2024 | 149.70 | 150.10 | 149.70 | 150.10 | 150.10 | 150 |
Apr 11, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
Apr 10, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
Apr 09, 2024 | 143.84 | 144.48 | 143.84 | 144.48 | 144.48 | 24 |
Apr 08, 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
Apr 05, 2024 | 139.26 | 139.46 | 139.26 | 139.40 | 139.40 | 20 |
Apr 04, 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
Apr 03, 2024 | 143.94 | 143.94 | 143.12 | 143.12 | 143.12 | 10 |
Apr 02, 2024 | 144.60 | 144.60 | 143.74 | 144.22 | 144.22 | 181 |
Mar 28, 2024 | 139.66 | 141.14 | 139.66 | 141.14 | 141.14 | 7 |
Mar 27, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Mar 26, 2024 | 139.42 | 140.10 | 139.42 | 140.10 | 140.10 | 50 |
Mar 25, 2024 | 140.30 | 140.30 | 139.24 | 139.24 | 139.24 | 94 |
Mar 22, 2024 | 137.02 | 140.26 | 137.02 | 140.26 | 140.26 | 223 |
Mar 21, 2024 | 137.92 | 138.32 | 137.92 | 138.32 | 138.32 | 3 |
Mar 20, 2024 | 135.76 | 136.90 | 135.76 | 136.90 | 136.90 | 73 |
Mar 19, 2024 | 135.82 | 135.82 | 135.60 | 135.60 | 135.60 | 142 |
Mar 18, 2024 | 132.52 | 136.76 | 132.52 | 136.76 | 136.76 | 27 |
Mar 15, 2024 | 131.90 | 131.94 | 130.56 | 130.56 | 130.56 | 14 |
Mar 14, 2024 | 129.16 | 132.22 | 129.16 | 132.22 | 132.22 | 40 |
Mar 13, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
Mar 12, 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
Mar 11, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
Mar 08, 2024 | 123.14 | 126.08 | 123.14 | 126.08 | 126.08 | 13 |
Mar 07, 2024 | 120.44 | 122.48 | 120.44 | 122.48 | 122.48 | 35 |
Mar 06, 2024 | 123.24 | 123.72 | 121.34 | 121.56 | 121.56 | 172 |
Mar 05, 2024 | 122.54 | 123.48 | 122.54 | 123.12 | 123.12 | 118 |
Mar 04, 2024 | 127.38 | 127.38 | 124.32 | 124.32 | 124.32 | 83 |
Mar 01, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Feb 29, 2024 | 125.98 | 128.08 | 125.98 | 128.08 | 128.08 | 25 |
Feb 28, 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
Feb 27, 2024 | 127.76 | 128.94 | 127.76 | 128.94 | 128.94 | 30 |
Feb 26, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | - |
Feb 23, 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
Feb 22, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Feb 21, 2024 | 131.04 | 131.14 | 131.04 | 131.14 | 131.14 | 80 |
Feb 20, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | 12 |
Feb 19, 2024 | 131.32 | 131.88 | 131.32 | 131.88 | 131.88 | 30 |
Feb 16, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Feb 15, 2024 | 135.12 | 135.12 | 132.50 | 132.50 | 132.50 | 880 |
Feb 14, 2024 | 136.64 | 138.06 | 136.64 | 138.06 | 138.06 | 8 |
Feb 13, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
Feb 12, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
Feb 09, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Feb 08, 2024 | 135.62 | 136.48 | 135.62 | 136.48 | 136.48 | 7 |
Feb 07, 2024 | 134.60 | 135.28 | 134.60 | 135.28 | 135.28 | 11 |
Feb 06, 2024 | 135.12 | 135.12 | 135.00 | 135.00 | 135.00 | 20 |
Feb 05, 2024 | 132.72 | 135.34 | 132.72 | 135.34 | 135.34 | 5 |
Feb 02, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
Feb 01, 2024 | 131.56 | 132.74 | 131.56 | 132.74 | 132.74 | 70 |
Jan 31, 2024 | 132.00 | 133.82 | 132.00 | 132.80 | 132.80 | 1,191 |
Jan 30, 2024 | 142.96 | 143.02 | 142.96 | 143.02 | 143.02 | 2 |
Jan 29, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Jan 26, 2024 | 140.40 | 140.68 | 140.40 | 140.68 | 140.68 | 70 |
Jan 25, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Jan 24, 2024 | 137.18 | 137.40 | 137.18 | 137.40 | 137.40 | 50 |
Jan 23, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Jan 22, 2024 | 136.10 | 136.54 | 136.10 | 136.54 | 136.54 | 70 |
Jan 19, 2024 | 133.60 | 135.02 | 133.60 | 135.02 | 135.02 | 130 |
Jan 18, 2024 | 130.98 | 131.34 | 130.98 | 131.34 | 131.34 | 160 |
Jan 17, 2024 | 131.24 | 131.24 | 130.90 | 130.90 | 130.90 | 60 |
Jan 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
Jan 15, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
Jan 12, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
Jan 11, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Jan 10, 2024 | 130.10 | 131.00 | 130.10 | 131.00 | 131.00 | 39 |
Jan 09, 2024 | 127.76 | 129.84 | 127.68 | 129.84 | 129.84 | 20 |
Jan 08, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
Jan 05, 2024 | 126.00 | 126.50 | 126.00 | 126.50 | 126.50 | 23 |
Jan 04, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Jan 03, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
Jan 02, 2024 | 128.00 | 128.00 | 127.06 | 127.06 | 127.06 | 52 |
Dec 29, 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Dec 28, 2023 | 127.18 | 127.56 | 127.18 | 127.56 | 127.56 | 78 |
Dec 27, 2023 | 129.16 | 129.16 | 127.26 | 127.26 | 127.26 | 123 |
Dec 22, 2023 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
Dec 21, 2023 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
Dec 20, 2023 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Dec 19, 2023 | 125.16 | 125.68 | 125.16 | 125.68 | 125.68 | 4 |
Dec 18, 2023 | 123.20 | 123.20 | 122.24 | 122.24 | 122.24 | 50 |
Dec 15, 2023 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
Dec 14, 2023 | 123.30 | 123.98 | 123.30 | 123.98 | 123.98 | 15 |
Dec 13, 2023 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
Dec 12, 2023 | 124.62 | 124.62 | 123.52 | 123.52 | 123.52 | 5 |
Dec 11, 2023 | 125.88 | 126.50 | 125.88 | 126.50 | 126.50 | 50 |
Dec 08, 2023 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
Dec 07, 2023 | 122.58 | 125.76 | 122.58 | 125.76 | 125.76 | 11 |
Dec 06, 2023 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
Dec 05, 2023 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
Dec 04, 2023 | 122.66 | 122.66 | 120.46 | 120.46 | 120.46 | 67 |
Dec 01, 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Nov 30, 2023 | 124.18 | 124.82 | 124.18 | 124.82 | 124.82 | 12 |
Nov 29, 2023 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
Nov 28, 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
Nov 27, 2023 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |