Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | 20 |
Apr 22, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
Apr 19, 2024 | 146.42 | 146.42 | 145.34 | 145.34 | 145.34 | 20 |
Apr 18, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | 35 |
Apr 17, 2024 | 146.68 | 147.50 | 146.68 | 147.50 | 147.50 | 35 |
Apr 16, 2024 | 146.52 | 146.64 | 146.52 | 146.64 | 146.64 | 50 |
Apr 15, 2024 | 149.52 | 149.52 | 149.00 | 149.00 | 149.00 | 120 |
Apr 12, 2024 | 149.88 | 150.42 | 149.88 | 150.42 | 150.42 | 13 |
Apr 11, 2024 | 146.10 | 147.70 | 146.10 | 147.70 | 147.70 | 100 |
Apr 10, 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
Apr 09, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
Apr 08, 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
Apr 05, 2024 | 139.44 | 139.44 | 139.44 | 139.44 | 139.44 | - |
Apr 04, 2024 | 144.02 | 144.02 | 143.36 | 143.36 | 143.36 | 100 |
Apr 03, 2024 | 144.12 | 144.12 | 143.84 | 143.84 | 143.84 | 11 |
Apr 02, 2024 | 144.78 | 144.78 | 143.62 | 143.62 | 143.62 | 30 |
Mar 28, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 1 |
Mar 27, 2024 | 140.36 | 140.38 | 140.22 | 140.38 | 140.38 | 59 |
Mar 26, 2024 | 139.40 | 140.26 | 139.40 | 140.26 | 140.26 | 9 |
Mar 25, 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
Mar 22, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
Mar 21, 2024 | 137.92 | 137.92 | 136.56 | 136.56 | 136.56 | 42 |
Mar 20, 2024 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
Mar 19, 2024 | 135.64 | 135.64 | 135.40 | 135.40 | 135.40 | 30 |
Mar 18, 2024 | 132.00 | 137.62 | 132.00 | 136.44 | 136.44 | 37 |
Mar 15, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Mar 14, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
Mar 13, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
Mar 12, 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
Mar 11, 2024 | 124.26 | 124.50 | 124.26 | 124.50 | 124.50 | 45 |
Mar 08, 2024 | 123.12 | 123.76 | 123.12 | 123.76 | 123.76 | 15 |
Mar 07, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Mar 06, 2024 | 123.24 | 123.24 | 121.80 | 121.80 | 121.80 | 389 |
Mar 05, 2024 | 123.40 | 124.20 | 121.94 | 121.94 | 121.94 | 97 |
Mar 04, 2024 | 127.00 | 127.00 | 122.36 | 122.36 | 122.36 | 350 |
Mar 01, 2024 | 129.22 | 129.96 | 128.14 | 128.32 | 128.32 | 223 |
Feb 29, 2024 | 126.12 | 126.32 | 126.12 | 126.32 | 126.32 | 214 |
Feb 28, 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
Feb 27, 2024 | 127.70 | 129.02 | 127.70 | 128.30 | 128.30 | 189 |
Feb 26, 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | 60 |
Feb 23, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
Feb 22, 2024 | 133.98 | 133.98 | 133.32 | 133.32 | 133.32 | 31 |
Feb 21, 2024 | 131.02 | 131.64 | 131.02 | 131.64 | 131.64 | 15 |
Feb 20, 2024 | 131.52 | 131.64 | 130.58 | 131.64 | 131.64 | 485 |
Feb 19, 2024 | 131.38 | 131.86 | 131.38 | 131.86 | 131.86 | 40 |
Feb 16, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
Feb 15, 2024 | 135.26 | 135.26 | 132.56 | 133.02 | 133.02 | 473 |
Feb 14, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | 8 |
Feb 13, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
Feb 12, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
Feb 09, 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
Feb 08, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 07, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Feb 06, 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
Feb 05, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Feb 02, 2024 | 132.40 | 132.40 | 131.90 | 132.06 | 132.06 | 245 |
Feb 01, 2024 | 131.54 | 133.08 | 131.54 | 133.08 | 133.08 | 15 |
Jan 31, 2024 | 132.48 | 133.94 | 132.48 | 133.94 | 133.94 | 116 |
Jan 30, 2024 | 142.98 | 143.38 | 142.98 | 143.38 | 143.38 | 25 |
Jan 29, 2024 | 141.52 | 142.46 | 141.52 | 142.46 | 142.46 | 75 |
Jan 26, 2024 | 140.42 | 141.46 | 140.42 | 141.46 | 141.46 | 27 |
Jan 25, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
Jan 24, 2024 | 137.22 | 137.44 | 137.22 | 137.44 | 137.44 | 11 |
Jan 23, 2024 | 135.26 | 135.58 | 135.26 | 135.58 | 135.58 | 103 |
Jan 22, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | 50 |
Jan 19, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
Jan 18, 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
Jan 17, 2024 | 131.16 | 131.16 | 131.08 | 131.08 | 131.08 | 20 |
Jan 16, 2024 | 131.50 | 132.62 | 131.50 | 132.62 | 132.62 | 80 |
Jan 15, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
Jan 12, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
Jan 11, 2024 | 131.24 | 131.54 | 131.24 | 131.54 | 131.54 | 15 |
Jan 10, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Jan 09, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
Jan 08, 2024 | 125.02 | 126.26 | 125.02 | 126.26 | 126.26 | 40 |
Jan 05, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Jan 04, 2024 | 128.52 | 128.52 | 128.36 | 128.36 | 128.36 | 28 |
Jan 03, 2024 | 126.82 | 127.12 | 126.82 | 126.86 | 126.86 | 32 |
Jan 02, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | 30 |
Dec 29, 2023 | 128.06 | 128.06 | 127.44 | 127.44 | 127.44 | 1 |
Dec 28, 2023 | 127.32 | 127.54 | 127.32 | 127.54 | 127.54 | 100 |
Dec 27, 2023 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
Dec 22, 2023 | 128.34 | 129.02 | 128.34 | 129.02 | 129.02 | 200 |
Dec 21, 2023 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
Dec 20, 2023 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
Dec 19, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | 20 |
Dec 18, 2023 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
Dec 15, 2023 | 121.02 | 122.38 | 121.02 | 122.22 | 122.22 | 120 |
Dec 14, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Dec 13, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Dec 12, 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Dec 11, 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Dec 08, 2023 | 128.22 | 128.22 | 127.86 | 127.86 | 127.86 | 20 |
Dec 07, 2023 | 123.32 | 128.82 | 123.32 | 128.82 | 128.82 | 408 |
Dec 06, 2023 | 122.98 | 122.98 | 122.78 | 122.78 | 122.78 | 232 |
Dec 05, 2023 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
Dec 04, 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Dec 01, 2023 | 122.32 | 122.32 | 122.16 | 122.16 | 122.16 | 20 |
Nov 30, 2023 | 125.02 | 125.32 | 125.02 | 125.32 | 125.32 | 45 |
Nov 29, 2023 | 126.04 | 126.32 | 125.16 | 125.16 | 125.16 | 40 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |