Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 143.00 | 145.79 | 141.98 | 143.71 | 143.71 | 489,300 |
Apr 24, 2024 | 146.60 | 147.49 | 143.52 | 143.80 | 143.80 | 395,400 |
Apr 23, 2024 | 147.35 | 150.27 | 145.04 | 146.07 | 146.07 | 543,700 |
Apr 22, 2024 | 145.21 | 147.90 | 143.69 | 145.79 | 145.79 | 400,000 |
Apr 19, 2024 | 144.72 | 146.92 | 143.50 | 144.41 | 144.41 | 702,600 |
Apr 18, 2024 | 145.00 | 146.47 | 144.23 | 145.16 | 145.16 | 398,900 |
Apr 17, 2024 | 146.70 | 147.49 | 145.19 | 145.32 | 145.32 | 601,300 |
Apr 16, 2024 | 146.37 | 148.44 | 146.01 | 146.72 | 146.72 | 352,400 |
Apr 15, 2024 | 148.62 | 150.37 | 146.73 | 147.70 | 147.70 | 498,900 |
Apr 12, 2024 | 151.80 | 151.80 | 148.28 | 148.50 | 148.50 | 427,800 |
Apr 11, 2024 | 154.02 | 154.02 | 149.93 | 152.09 | 152.09 | 473,400 |
Apr 10, 2024 | 154.89 | 154.96 | 151.91 | 152.41 | 152.41 | 571,400 |
Apr 09, 2024 | 157.26 | 159.34 | 154.89 | 155.90 | 155.90 | 596,000 |
Apr 08, 2024 | 154.63 | 157.96 | 153.25 | 156.04 | 156.04 | 738,200 |
Apr 05, 2024 | 150.15 | 154.00 | 149.41 | 153.56 | 153.56 | 351,500 |
Apr 04, 2024 | 151.00 | 154.38 | 150.80 | 151.48 | 151.48 | 531,900 |
Apr 03, 2024 | 150.19 | 151.27 | 149.25 | 150.83 | 150.83 | 315,100 |
Apr 02, 2024 | 151.89 | 152.27 | 150.67 | 151.04 | 151.04 | 445,600 |
Apr 01, 2024 | 148.57 | 154.21 | 147.58 | 153.33 | 153.33 | 523,300 |
Mar 28, 2024 | 154.48 | 154.50 | 149.32 | 149.45 | 149.45 | 666,600 |
Mar 27, 2024 | 152.83 | 155.28 | 150.40 | 154.39 | 154.39 | 463,000 |
Mar 26, 2024 | 152.51 | 153.43 | 150.81 | 151.97 | 151.97 | 532,500 |
Mar 25, 2024 | 147.15 | 152.63 | 146.43 | 152.07 | 152.07 | 799,300 |
Mar 22, 2024 | 146.65 | 147.10 | 143.66 | 146.51 | 146.51 | 834,200 |
Mar 21, 2024 | 149.70 | 150.68 | 145.41 | 146.62 | 146.62 | 611,500 |
Mar 20, 2024 | 148.00 | 148.64 | 145.22 | 147.99 | 147.99 | 439,800 |
Mar 19, 2024 | 146.93 | 149.69 | 146.00 | 148.17 | 148.17 | 517,200 |
Mar 18, 2024 | 150.68 | 151.00 | 147.18 | 147.41 | 147.41 | 460,700 |
Mar 15, 2024 | 148.50 | 150.09 | 145.54 | 149.27 | 149.27 | 906,200 |
Mar 14, 2024 | 147.68 | 149.59 | 145.77 | 148.53 | 148.53 | 505,800 |
Mar 13, 2024 | 146.82 | 151.47 | 146.82 | 148.42 | 148.42 | 859,000 |
Mar 12, 2024 | 150.02 | 150.02 | 146.61 | 146.65 | 146.65 | 683,600 |
Mar 11, 2024 | 150.24 | 152.50 | 148.88 | 149.10 | 149.10 | 662,000 |
Mar 08, 2024 | 150.96 | 152.88 | 149.14 | 149.82 | 149.82 | 637,600 |
Mar 07, 2024 | 150.42 | 150.68 | 149.23 | 149.86 | 149.86 | 563,900 |
Mar 06, 2024 | 150.15 | 150.24 | 147.63 | 149.66 | 149.66 | 521,500 |
Mar 05, 2024 | 148.94 | 151.21 | 147.52 | 149.68 | 149.68 | 703,400 |
Mar 04, 2024 | 153.16 | 154.85 | 149.89 | 150.04 | 150.04 | 991,900 |
Mar 01, 2024 | 150.90 | 155.91 | 150.00 | 152.61 | 152.61 | 538,900 |
Feb 29, 2024 | 156.59 | 157.52 | 149.00 | 151.09 | 151.09 | 1,809,900 |
Feb 28, 2024 | 156.56 | 158.90 | 153.94 | 155.23 | 155.23 | 1,262,500 |
Feb 27, 2024 | 160.00 | 161.31 | 157.91 | 159.00 | 159.00 | 674,800 |
Feb 26, 2024 | 156.49 | 159.04 | 153.84 | 158.66 | 158.66 | 556,200 |
Feb 23, 2024 | 163.00 | 163.01 | 155.82 | 157.65 | 157.65 | 1,478,700 |
Feb 22, 2024 | 154.47 | 164.02 | 154.03 | 162.81 | 162.81 | 1,174,400 |
Feb 21, 2024 | 150.31 | 155.39 | 148.84 | 154.74 | 154.74 | 3,657,500 |
Feb 20, 2024 | 146.98 | 150.06 | 145.81 | 149.69 | 149.69 | 1,338,400 |
Feb 16, 2024 | 148.00 | 150.93 | 146.82 | 147.00 | 147.00 | 1,886,800 |
Feb 15, 2024 | 150.00 | 153.27 | 143.52 | 147.43 | 147.43 | 5,429,600 |
Feb 14, 2024 | 162.57 | 164.63 | 161.48 | 164.15 | 164.15 | 931,400 |
Feb 13, 2024 | 164.89 | 166.50 | 160.84 | 162.00 | 162.00 | 800,300 |
Feb 12, 2024 | 170.01 | 171.57 | 166.87 | 169.34 | 169.34 | 790,200 |
Feb 09, 2024 | 169.49 | 171.86 | 168.44 | 170.03 | 170.03 | 481,000 |
Feb 08, 2024 | 168.57 | 170.25 | 165.59 | 169.50 | 169.50 | 1,609,900 |
Feb 07, 2024 | 172.55 | 172.55 | 167.43 | 168.60 | 168.60 | 771,700 |
Feb 06, 2024 | 170.65 | 173.33 | 169.81 | 172.18 | 172.18 | 1,443,800 |
Feb 05, 2024 | 172.17 | 172.73 | 168.00 | 170.70 | 170.70 | 602,400 |
Feb 02, 2024 | 172.76 | 174.48 | 169.32 | 173.06 | 173.06 | 646,500 |
Feb 01, 2024 | 173.54 | 176.35 | 172.20 | 174.92 | 174.92 | 624,800 |
Jan 31, 2024 | 179.49 | 179.80 | 172.37 | 172.91 | 172.91 | 862,000 |
Jan 30, 2024 | 180.45 | 181.66 | 178.36 | 180.12 | 180.12 | 475,800 |
Jan 29, 2024 | 179.13 | 181.50 | 176.12 | 180.96 | 180.96 | 1,044,500 |
Jan 26, 2024 | 183.88 | 184.46 | 179.47 | 179.62 | 179.62 | 517,500 |
Jan 25, 2024 | 185.43 | 188.69 | 183.03 | 183.93 | 183.93 | 533,800 |
Jan 24, 2024 | 190.72 | 191.72 | 185.13 | 185.20 | 185.20 | 531,300 |
Jan 23, 2024 | 184.76 | 190.37 | 183.45 | 189.70 | 189.70 | 647,300 |
Jan 22, 2024 | 183.88 | 189.98 | 182.60 | 183.92 | 183.92 | 585,700 |
Jan 19, 2024 | 186.14 | 186.27 | 182.53 | 184.03 | 184.03 | 441,000 |
Jan 18, 2024 | 189.00 | 189.00 | 183.67 | 185.95 | 185.95 | 495,200 |
Jan 17, 2024 | 186.43 | 188.86 | 182.36 | 188.56 | 188.56 | 468,600 |
Jan 16, 2024 | 192.05 | 192.05 | 186.22 | 187.49 | 187.49 | 632,800 |
Jan 12, 2024 | 195.11 | 196.49 | 192.77 | 193.39 | 193.39 | 386,600 |
Jan 11, 2024 | 194.76 | 196.80 | 192.43 | 195.08 | 195.08 | 615,800 |
Jan 10, 2024 | 198.51 | 199.24 | 190.37 | 196.61 | 196.61 | 613,500 |
Jan 09, 2024 | 196.83 | 199.38 | 195.43 | 198.20 | 198.20 | 694,300 |
Jan 08, 2024 | 189.29 | 197.09 | 185.00 | 196.83 | 196.83 | 674,300 |
Jan 05, 2024 | 190.33 | 191.38 | 188.32 | 189.38 | 189.38 | 602,700 |
Jan 04, 2024 | 189.68 | 193.33 | 187.85 | 192.31 | 192.31 | 571,000 |
Jan 03, 2024 | 193.96 | 197.26 | 190.43 | 190.64 | 190.64 | 435,100 |
Jan 02, 2024 | 189.88 | 196.01 | 189.71 | 194.93 | 194.93 | 362,900 |
Dec 29, 2023 | 195.43 | 197.02 | 191.14 | 191.41 | 191.41 | 270,100 |
Dec 28, 2023 | 196.87 | 198.00 | 195.18 | 195.71 | 195.71 | 446,100 |
Dec 27, 2023 | 191.43 | 196.75 | 191.00 | 196.57 | 196.57 | 447,700 |
Dec 26, 2023 | 192.67 | 194.89 | 190.23 | 191.20 | 191.20 | 308,200 |
Dec 22, 2023 | 183.05 | 191.80 | 181.67 | 191.02 | 191.02 | 592,800 |
Dec 21, 2023 | 180.83 | 182.87 | 180.33 | 181.14 | 181.14 | 273,400 |
Dec 20, 2023 | 187.01 | 187.01 | 178.86 | 179.05 | 179.05 | 659,500 |
Dec 19, 2023 | 187.51 | 190.95 | 187.06 | 187.50 | 187.50 | 534,500 |
Dec 18, 2023 | 185.63 | 189.03 | 185.50 | 186.23 | 186.23 | 399,000 |
Dec 15, 2023 | 187.03 | 189.92 | 183.06 | 185.24 | 185.24 | 1,208,400 |
Dec 14, 2023 | 183.68 | 190.98 | 183.08 | 186.48 | 186.48 | 1,583,000 |
Dec 13, 2023 | 173.63 | 180.96 | 173.05 | 180.52 | 180.52 | 787,100 |
Dec 12, 2023 | 172.29 | 175.20 | 169.71 | 173.88 | 173.88 | 461,100 |
Dec 11, 2023 | 170.04 | 173.00 | 168.85 | 170.92 | 170.92 | 539,500 |
Dec 08, 2023 | 175.03 | 175.03 | 170.00 | 170.04 | 170.04 | 467,400 |
Dec 07, 2023 | 176.22 | 177.77 | 174.39 | 177.26 | 177.26 | 675,100 |
Dec 06, 2023 | 171.00 | 176.28 | 169.60 | 175.02 | 175.02 | 658,900 |
Dec 05, 2023 | 171.98 | 172.00 | 169.44 | 170.37 | 170.37 | 567,000 |
Dec 04, 2023 | 170.81 | 173.49 | 169.77 | 172.87 | 172.87 | 387,400 |
Dec 01, 2023 | 167.93 | 171.42 | 166.02 | 171.41 | 171.41 | 366,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |