Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 156.62 | 156.62 | 156.54 | 156.54 | 156.54 | 4 |
May 03, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
May 02, 2024 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | 10 |
Apr 30, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
Apr 29, 2024 | 162.00 | 162.00 | 159.58 | 159.58 | 159.58 | 10 |
Apr 26, 2024 | 163.50 | 163.50 | 162.20 | 162.46 | 162.46 | 50 |
Apr 25, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
Apr 24, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
Apr 23, 2024 | 148.38 | 148.54 | 148.38 | 148.54 | 148.54 | 75 |
Apr 22, 2024 | 146.50 | 148.84 | 146.50 | 148.84 | 148.84 | 15 |
Apr 19, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Apr 18, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
Apr 17, 2024 | 147.04 | 147.24 | 146.76 | 146.84 | 146.84 | 278 |
Apr 16, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 15, 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
Apr 12, 2024 | 149.88 | 151.46 | 149.88 | 151.46 | 151.46 | 30 |
Apr 11, 2024 | 146.48 | 149.42 | 146.48 | 149.42 | 149.42 | 20 |
Apr 10, 2024 | 146.02 | 146.48 | 146.02 | 146.48 | 146.48 | 1 |
Apr 09, 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
Apr 08, 2024 | 141.56 | 141.80 | 141.56 | 141.80 | 141.80 | 14 |
Apr 05, 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
Apr 04, 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | - |
Apr 03, 2024 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
Apr 02, 2024 | 144.78 | 144.82 | 144.78 | 144.82 | 144.82 | 40 |
Mar 28, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Mar 27, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
Mar 26, 2024 | 139.22 | 140.26 | 139.22 | 140.26 | 140.26 | 10 |
Mar 25, 2024 | 139.98 | 139.98 | 138.18 | 138.18 | 138.18 | 12 |
Mar 22, 2024 | 137.28 | 140.58 | 137.28 | 140.58 | 140.58 | 70 |
Mar 21, 2024 | 137.92 | 138.32 | 136.52 | 137.28 | 137.28 | 208 |
Mar 20, 2024 | 135.84 | 135.84 | 135.84 | 135.84 | 135.84 | - |
Mar 19, 2024 | 135.62 | 136.58 | 135.62 | 135.84 | 135.84 | 182 |
Mar 18, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Mar 15, 2024 | 132.08 | 132.10 | 132.08 | 132.10 | 132.10 | 25 |
Mar 14, 2024 | 129.12 | 132.08 | 129.12 | 132.08 | 132.08 | 35 |
Mar 13, 2024 | 127.88 | 129.06 | 127.88 | 129.06 | 129.06 | 15 |
Mar 12, 2024 | 127.54 | 127.88 | 127.54 | 127.88 | 127.88 | 2 |
Mar 11, 2024 | 124.26 | 124.62 | 124.26 | 124.62 | 124.62 | 10 |
Mar 08, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
Mar 07, 2024 | 121.06 | 122.60 | 121.06 | 122.60 | 122.60 | 80 |
Mar 06, 2024 | 123.24 | 123.94 | 123.24 | 123.94 | 123.94 | 9 |
Mar 05, 2024 | 123.40 | 123.40 | 121.36 | 121.36 | 121.36 | 200 |
Mar 04, 2024 | 127.38 | 127.38 | 122.40 | 122.40 | 122.40 | 410 |
Mar 01, 2024 | 129.34 | 129.34 | 127.44 | 127.44 | 127.44 | 20 |
Feb 29, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Feb 28, 2024 | 129.36 | 129.36 | 126.30 | 126.30 | 126.30 | 26 |
Feb 27, 2024 | 127.80 | 129.36 | 127.74 | 129.36 | 129.36 | 123 |
Feb 26, 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
Feb 23, 2024 | 133.84 | 133.92 | 133.84 | 133.92 | 133.92 | 10 |
Feb 22, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Feb 21, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Feb 20, 2024 | 131.86 | 131.86 | 131.54 | 131.54 | 131.54 | 44 |
Feb 19, 2024 | 131.98 | 131.98 | 131.86 | 131.86 | 131.86 | 60 |
Feb 16, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
Feb 15, 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Feb 14, 2024 | 137.18 | 137.18 | 137.18 | 137.18 | 137.18 | - |
Feb 13, 2024 | 137.92 | 137.92 | 137.52 | 137.52 | 137.52 | 80 |
Feb 12, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
Feb 09, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 08, 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Feb 07, 2024 | 135.04 | 135.60 | 135.04 | 135.60 | 135.60 | 39 |
Feb 06, 2024 | 135.06 | 135.30 | 135.04 | 135.04 | 135.04 | 84 |
Feb 05, 2024 | 132.50 | 134.30 | 132.50 | 134.30 | 134.30 | 5 |
Feb 02, 2024 | 132.44 | 132.44 | 128.00 | 128.00 | 128.00 | 310 |
Feb 01, 2024 | 131.80 | 133.28 | 131.80 | 132.46 | 132.46 | 1,080 |
Jan 31, 2024 | 132.30 | 134.20 | 132.12 | 132.34 | 132.34 | 530 |
Jan 30, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
Jan 29, 2024 | 141.52 | 143.00 | 141.52 | 143.00 | 143.00 | 90 |
Jan 26, 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
Jan 25, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
Jan 24, 2024 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
Jan 23, 2024 | 135.88 | 135.88 | 135.88 | 135.88 | 135.88 | - |
Jan 22, 2024 | 136.00 | 136.36 | 136.00 | 136.02 | 136.02 | 386 |
Jan 19, 2024 | 133.90 | 135.54 | 133.90 | 135.54 | 135.54 | 110 |
Jan 18, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Jan 17, 2024 | 131.66 | 131.66 | 131.60 | 131.60 | 131.60 | 8 |
Jan 16, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
Jan 15, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
Jan 12, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
Jan 11, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
Jan 10, 2024 | 129.70 | 130.50 | 129.70 | 130.50 | 130.50 | 10 |
Jan 09, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
Jan 08, 2024 | 125.02 | 126.62 | 125.02 | 126.62 | 126.62 | 18 |
Jan 05, 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
Jan 04, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Jan 03, 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
Jan 02, 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | - |
Dec 29, 2023 | 127.88 | 127.88 | 127.42 | 127.58 | 127.58 | - |
Dec 28, 2023 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
Dec 27, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | 10 |
Dec 22, 2023 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
Dec 21, 2023 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
Dec 20, 2023 | 125.86 | 125.86 | 125.70 | 125.70 | 125.70 | 1 |
Dec 19, 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Dec 18, 2023 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Dec 15, 2023 | 121.02 | 121.52 | 121.02 | 121.52 | 121.52 | 10 |
Dec 14, 2023 | 123.90 | 123.90 | 120.00 | 120.00 | 120.00 | 20 |
Dec 13, 2023 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Dec 12, 2023 | 124.68 | 124.68 | 123.78 | 123.78 | 123.78 | 20 |
Dec 11, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |