Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 157.54 | 157.54 | 155.00 | 155.00 | 155.00 | 1,502 |
Apr 29, 2024 | 161.44 | 162.40 | 156.50 | 156.52 | 156.52 | 2,045 |
Apr 26, 2024 | 163.60 | 164.98 | 161.66 | 162.38 | 162.38 | 3,206 |
Apr 25, 2024 | 145.00 | 146.92 | 144.16 | 146.92 | 146.92 | 1,943 |
Apr 24, 2024 | 149.56 | 149.96 | 148.92 | 149.16 | 149.16 | 600 |
Apr 23, 2024 | 148.06 | 149.62 | 148.04 | 149.62 | 149.62 | 301 |
Apr 22, 2024 | 146.50 | 149.00 | 146.50 | 149.00 | 149.00 | 4,340 |
Apr 19, 2024 | 146.42 | 146.98 | 144.92 | 146.12 | 146.12 | 1,186 |
Apr 18, 2024 | 147.26 | 148.10 | 147.18 | 147.68 | 147.68 | 237 |
Apr 17, 2024 | 146.96 | 148.32 | 146.76 | 147.20 | 147.20 | 167 |
Apr 16, 2024 | 146.72 | 147.30 | 146.44 | 147.30 | 147.30 | 1,094 |
Apr 15, 2024 | 149.30 | 150.58 | 147.00 | 147.24 | 147.24 | 867 |
Apr 12, 2024 | 149.88 | 152.00 | 149.88 | 150.28 | 150.28 | 692 |
Apr 11, 2024 | 146.12 | 150.00 | 146.12 | 150.00 | 150.00 | 473 |
Apr 10, 2024 | 146.02 | 146.84 | 145.00 | 146.36 | 146.36 | 1,151 |
Apr 09, 2024 | 143.84 | 146.82 | 143.64 | 145.18 | 145.18 | 989 |
Apr 08, 2024 | 141.58 | 144.22 | 141.58 | 144.00 | 144.00 | 1,450 |
Apr 05, 2024 | 139.26 | 142.40 | 139.12 | 142.36 | 142.36 | 631 |
Apr 04, 2024 | 144.02 | 144.02 | 140.72 | 140.72 | 140.72 | 987 |
Apr 03, 2024 | 144.12 | 144.82 | 143.62 | 143.84 | 143.84 | 2,518 |
Apr 02, 2024 | 144.84 | 145.32 | 143.38 | 144.38 | 144.38 | 1,301 |
Mar 28, 2024 | 139.60 | 141.02 | 139.60 | 140.50 | 140.50 | 2,697 |
Mar 27, 2024 | 140.78 | 141.10 | 138.84 | 139.34 | 139.34 | 2,092 |
Mar 26, 2024 | 139.22 | 141.24 | 139.22 | 140.90 | 140.90 | 5,157 |
Mar 25, 2024 | 139.66 | 140.04 | 138.56 | 139.32 | 139.32 | 300 |
Mar 22, 2024 | 137.30 | 140.68 | 137.30 | 140.28 | 140.28 | 1,356 |
Mar 21, 2024 | 137.90 | 138.30 | 136.70 | 136.92 | 136.92 | 869 |
Mar 20, 2024 | 135.72 | 137.16 | 135.72 | 137.16 | 137.16 | 1,455 |
Mar 19, 2024 | 136.00 | 137.36 | 135.58 | 135.98 | 135.98 | 981 |
Mar 18, 2024 | 132.00 | 140.00 | 132.00 | 136.30 | 136.30 | 3,411 |
Mar 15, 2024 | 131.84 | 133.00 | 129.76 | 130.60 | 130.60 | 1,183 |
Mar 14, 2024 | 129.80 | 132.88 | 129.34 | 132.88 | 132.88 | 4,465 |
Mar 13, 2024 | 126.98 | 129.88 | 126.98 | 128.84 | 128.84 | 2,685 |
Mar 12, 2024 | 127.60 | 127.98 | 126.18 | 127.98 | 127.98 | 516 |
Mar 11, 2024 | 124.00 | 127.44 | 124.00 | 127.44 | 127.44 | 941 |
Mar 08, 2024 | 123.12 | 126.32 | 123.12 | 125.00 | 125.00 | 2,757 |
Mar 07, 2024 | 120.68 | 124.02 | 120.50 | 124.02 | 124.02 | 2,042 |
Mar 06, 2024 | 123.24 | 124.08 | 121.26 | 121.60 | 121.60 | 640 |
Mar 05, 2024 | 123.40 | 123.40 | 121.20 | 122.78 | 122.78 | 1,574 |
Mar 04, 2024 | 127.00 | 127.32 | 122.46 | 122.92 | 122.92 | 3,289 |
Mar 01, 2024 | 129.22 | 129.98 | 127.44 | 127.44 | 127.44 | 331 |
Feb 29, 2024 | 126.56 | 128.10 | 126.00 | 128.04 | 128.04 | 2,068 |
Feb 28, 2024 | 128.82 | 129.68 | 126.48 | 126.74 | 126.74 | 2,044 |
Feb 27, 2024 | 127.74 | 129.06 | 127.74 | 128.40 | 128.40 | 946 |
Feb 26, 2024 | 134.48 | 134.48 | 128.00 | 128.00 | 128.00 | 1,997 |
Feb 23, 2024 | 134.12 | 134.66 | 133.54 | 133.98 | 133.98 | 385 |
Feb 22, 2024 | 133.98 | 135.42 | 133.90 | 133.94 | 133.94 | 1,599 |
Feb 21, 2024 | 131.08 | 133.10 | 131.08 | 133.10 | 133.10 | 268 |
Feb 20, 2024 | 131.52 | 132.22 | 129.98 | 131.74 | 131.74 | 642 |
Feb 19, 2024 | 131.98 | 132.84 | 131.58 | 132.76 | 132.76 | 569 |
Feb 16, 2024 | 133.54 | 134.66 | 132.00 | 132.00 | 132.00 | 1,217 |
Feb 15, 2024 | 135.44 | 135.74 | 132.60 | 133.48 | 133.48 | 452 |
Feb 14, 2024 | 136.56 | 137.90 | 136.56 | 136.64 | 136.64 | 802 |
Feb 13, 2024 | 137.52 | 137.92 | 135.70 | 136.94 | 136.94 | 530 |
Feb 12, 2024 | 139.28 | 139.78 | 138.78 | 139.40 | 139.40 | 2,068 |
Feb 09, 2024 | 136.32 | 139.50 | 136.22 | 138.98 | 138.98 | 1,500 |
Feb 08, 2024 | 136.24 | 136.90 | 136.06 | 136.06 | 136.06 | 761 |
Feb 07, 2024 | 134.68 | 136.34 | 134.68 | 136.32 | 136.32 | 955 |
Feb 06, 2024 | 135.06 | 136.38 | 134.66 | 134.66 | 134.66 | 1,349 |
Feb 05, 2024 | 133.70 | 136.04 | 133.22 | 135.60 | 135.60 | 11,207 |
Feb 02, 2024 | 132.50 | 133.02 | 128.00 | 133.02 | 133.02 | 3,249 |
Feb 01, 2024 | 132.32 | 133.06 | 131.00 | 131.52 | 131.52 | 1,744 |
Jan 31, 2024 | 132.04 | 133.96 | 131.50 | 131.50 | 131.50 | 5,625 |
Jan 30, 2024 | 142.86 | 143.98 | 141.12 | 141.12 | 141.12 | 1,194 |
Jan 29, 2024 | 141.90 | 142.74 | 141.90 | 142.74 | 142.74 | 2,273 |
Jan 26, 2024 | 140.42 | 141.66 | 140.42 | 141.26 | 141.26 | 1,092 |
Jan 25, 2024 | 137.64 | 142.74 | 137.64 | 141.52 | 141.52 | 692 |
Jan 24, 2024 | 137.22 | 138.84 | 137.22 | 138.30 | 138.30 | 1,560 |
Jan 23, 2024 | 135.26 | 137.28 | 135.26 | 137.28 | 137.28 | 1,056 |
Jan 22, 2024 | 135.98 | 137.62 | 135.98 | 136.50 | 136.50 | 3,404 |
Jan 19, 2024 | 133.60 | 135.60 | 133.60 | 135.54 | 135.54 | 1,653 |
Jan 18, 2024 | 131.22 | 133.40 | 131.22 | 132.90 | 132.90 | 2,816 |
Jan 17, 2024 | 131.24 | 131.66 | 130.00 | 130.96 | 130.96 | 1,057 |
Jan 16, 2024 | 131.52 | 133.14 | 131.00 | 132.30 | 132.30 | 1,452 |
Jan 15, 2024 | 131.48 | 132.24 | 131.48 | 131.76 | 131.76 | 1,162 |
Jan 12, 2024 | 130.12 | 131.98 | 130.12 | 131.98 | 131.98 | 1,601 |
Jan 11, 2024 | 131.24 | 132.22 | 130.50 | 130.70 | 130.70 | 1,801 |
Jan 10, 2024 | 129.70 | 131.30 | 129.70 | 131.30 | 131.30 | 806 |
Jan 09, 2024 | 127.76 | 130.42 | 127.76 | 130.26 | 130.26 | 449 |
Jan 08, 2024 | 125.50 | 128.28 | 125.16 | 128.28 | 128.28 | 1,153 |
Jan 05, 2024 | 126.02 | 126.20 | 125.96 | 125.96 | 125.96 | 1,351 |
Jan 04, 2024 | 128.92 | 128.98 | 126.50 | 126.50 | 126.50 | 5,141 |
Jan 03, 2024 | 127.74 | 128.94 | 126.40 | 128.94 | 128.94 | 548 |
Jan 02, 2024 | 127.42 | 128.18 | 125.92 | 127.04 | 127.04 | 778 |
Dec 29, 2023 | 127.38 | 127.70 | 127.38 | 127.68 | 127.68 | 39 |
Dec 28, 2023 | 127.32 | 128.10 | 126.98 | 128.10 | 128.10 | 964 |
Dec 27, 2023 | 129.22 | 129.24 | 127.00 | 127.34 | 127.34 | 581 |
Dec 22, 2023 | 128.34 | 129.68 | 128.34 | 129.60 | 129.60 | 732 |
Dec 21, 2023 | 127.96 | 128.98 | 127.96 | 128.44 | 128.44 | 2,324 |
Dec 20, 2023 | 125.86 | 130.02 | 125.28 | 129.46 | 129.46 | 2,352 |
Dec 19, 2023 | 125.16 | 126.08 | 125.12 | 126.08 | 126.08 | 523 |
Dec 18, 2023 | 123.18 | 126.60 | 122.34 | 126.06 | 126.06 | 1,620 |
Dec 15, 2023 | 121.02 | 123.00 | 121.02 | 122.66 | 122.66 | 1,209 |
Dec 14, 2023 | 123.50 | 123.92 | 119.70 | 120.66 | 120.66 | 1,500 |
Dec 13, 2023 | 123.90 | 124.90 | 123.16 | 123.16 | 123.16 | 1,491 |
Dec 12, 2023 | 124.62 | 124.62 | 123.34 | 123.80 | 123.80 | 2,022 |
Dec 11, 2023 | 126.90 | 126.90 | 124.64 | 124.64 | 124.64 | 2,722 |
Dec 08, 2023 | 128.22 | 128.82 | 126.62 | 126.78 | 126.78 | 730 |
Dec 07, 2023 | 122.74 | 129.52 | 122.74 | 128.92 | 128.92 | 2,418 |
Dec 06, 2023 | 123.34 | 123.50 | 122.36 | 122.36 | 122.36 | 985 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |