Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 186.82 | 187.87 | 185.43 | 186.21 | 186.21 | 38,680,749 |
May 02, 2024 | 180.85 | 185.10 | 179.91 | 184.72 | 184.72 | 54,303,500 |
May 01, 2024 | 181.64 | 185.15 | 176.56 | 179.00 | 179.00 | 94,645,100 |
Apr 30, 2024 | 181.09 | 182.99 | 174.80 | 175.00 | 175.00 | 94,639,800 |
Apr 29, 2024 | 182.75 | 183.53 | 179.39 | 180.96 | 180.96 | 54,063,900 |
Apr 26, 2024 | 177.80 | 180.82 | 176.13 | 179.62 | 179.62 | 43,919,800 |
Apr 25, 2024 | 169.68 | 173.92 | 166.32 | 173.67 | 173.67 | 49,249,400 |
Apr 24, 2024 | 179.94 | 180.32 | 176.18 | 176.59 | 176.59 | 34,185,100 |
Apr 23, 2024 | 178.08 | 179.93 | 175.98 | 179.54 | 179.54 | 37,046,500 |
Apr 22, 2024 | 176.94 | 178.87 | 174.56 | 177.23 | 177.23 | 37,924,900 |
Apr 19, 2024 | 178.74 | 179.00 | 173.44 | 174.63 | 174.63 | 55,950,000 |
Apr 18, 2024 | 181.47 | 182.39 | 178.65 | 179.22 | 179.22 | 30,723,800 |
Apr 17, 2024 | 184.31 | 184.57 | 179.82 | 181.28 | 181.28 | 31,359,700 |
Apr 16, 2024 | 183.27 | 184.83 | 182.26 | 183.32 | 183.32 | 32,891,300 |
Apr 15, 2024 | 187.43 | 188.69 | 183.00 | 183.62 | 183.62 | 48,052,400 |
Apr 12, 2024 | 187.72 | 188.38 | 185.08 | 186.13 | 186.13 | 38,554,300 |
Apr 11, 2024 | 186.74 | 189.77 | 185.51 | 189.05 | 189.05 | 40,020,700 |
Apr 10, 2024 | 182.77 | 186.27 | 182.67 | 185.95 | 185.95 | 35,879,200 |
Apr 09, 2024 | 187.24 | 187.34 | 184.20 | 185.67 | 185.67 | 36,546,900 |
Apr 08, 2024 | 186.90 | 187.29 | 184.81 | 185.19 | 185.19 | 39,221,300 |
Apr 05, 2024 | 182.38 | 186.27 | 181.97 | 185.07 | 185.07 | 42,335,200 |
Apr 04, 2024 | 184.00 | 185.10 | 180.00 | 180.00 | 180.00 | 41,624,300 |
Apr 03, 2024 | 179.90 | 182.87 | 179.80 | 182.41 | 182.41 | 31,046,600 |
Apr 02, 2024 | 179.07 | 180.79 | 178.38 | 180.69 | 180.69 | 32,611,500 |
Apr 01, 2024 | 180.79 | 183.00 | 179.95 | 180.97 | 180.97 | 29,174,500 |
Mar 28, 2024 | 180.17 | 181.70 | 179.26 | 180.38 | 180.38 | 38,051,600 |
Mar 27, 2024 | 179.88 | 180.00 | 177.31 | 179.83 | 179.83 | 33,272,600 |
Mar 26, 2024 | 180.15 | 180.45 | 177.95 | 178.30 | 178.30 | 29,659,000 |
Mar 25, 2024 | 178.01 | 180.99 | 177.24 | 179.71 | 179.71 | 29,815,500 |
Mar 22, 2024 | 177.75 | 179.26 | 176.75 | 178.87 | 178.87 | 27,964,100 |
Mar 21, 2024 | 179.99 | 181.42 | 178.15 | 178.15 | 178.15 | 32,824,300 |
Mar 20, 2024 | 176.14 | 178.53 | 174.64 | 178.15 | 178.15 | 29,947,200 |
Mar 19, 2024 | 174.22 | 176.09 | 173.52 | 175.90 | 175.90 | 26,880,900 |
Mar 18, 2024 | 175.80 | 176.69 | 174.28 | 174.48 | 174.48 | 31,250,700 |
Mar 15, 2024 | 176.64 | 177.93 | 173.90 | 174.42 | 174.42 | 72,115,500 |
Mar 14, 2024 | 177.69 | 179.53 | 176.47 | 178.75 | 178.75 | 43,705,800 |
Mar 13, 2024 | 175.90 | 177.62 | 175.55 | 176.56 | 176.56 | 30,772,600 |
Mar 12, 2024 | 173.50 | 176.76 | 171.98 | 175.39 | 175.39 | 36,610,600 |
Mar 11, 2024 | 174.31 | 174.47 | 171.47 | 171.96 | 171.96 | 28,484,800 |
Mar 08, 2024 | 176.44 | 178.79 | 174.33 | 175.35 | 175.35 | 37,853,500 |
Mar 07, 2024 | 174.83 | 177.99 | 173.72 | 176.82 | 176.82 | 34,063,300 |
Mar 06, 2024 | 175.54 | 176.46 | 173.26 | 173.51 | 173.51 | 32,090,900 |
Mar 05, 2024 | 176.93 | 176.93 | 173.30 | 174.12 | 174.12 | 37,228,300 |
Mar 04, 2024 | 177.53 | 180.14 | 177.49 | 177.58 | 177.58 | 37,381,500 |
Mar 01, 2024 | 176.75 | 178.73 | 176.07 | 178.22 | 178.22 | 31,956,200 |
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 176.76 | 53,805,400 |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 173.16 | 28,180,500 |
Feb 27, 2024 | 174.08 | 174.62 | 172.86 | 173.54 | 173.54 | 31,141,700 |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 174.73 | 44,368,600 |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 174.99 | 59,715,200 |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 174.58 | 55,392,400 |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 168.59 | 44,575,600 |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 167.08 | 41,980,300 |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 169.51 | 48,074,600 |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 169.80 | 49,855,200 |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 170.98 | 42,815,500 |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 168.64 | 56,345,100 |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 172.34 | 51,050,400 |
Feb 09, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 174.45 | 56,986,000 |
Feb 08, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 169.84 | 42,316,500 |
Feb 07, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 170.53 | 47,174,100 |
Feb 06, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 169.15 | 42,505,500 |
Feb 05, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 170.31 | 55,081,300 |
Feb 02, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 171.81 | 117,154,900 |
Feb 01, 2024 | 155.87 | 159.76 | 155.62 | 159.28 | 159.28 | 76,542,400 |
Jan 31, 2024 | 157.00 | 159.01 | 154.81 | 155.20 | 155.20 | 50,284,400 |
Jan 30, 2024 | 160.70 | 161.73 | 158.49 | 159.00 | 159.00 | 45,207,400 |
Jan 29, 2024 | 159.34 | 161.29 | 158.90 | 161.26 | 161.26 | 45,270,400 |
Jan 26, 2024 | 158.42 | 160.72 | 157.91 | 159.12 | 159.12 | 51,047,400 |
Jan 25, 2024 | 156.95 | 158.51 | 154.55 | 157.75 | 157.75 | 43,638,600 |
Jan 24, 2024 | 157.80 | 158.51 | 156.48 | 156.87 | 156.87 | 48,547,300 |
Jan 23, 2024 | 154.85 | 156.21 | 153.93 | 156.02 | 156.02 | 37,986,000 |
Jan 22, 2024 | 156.89 | 157.05 | 153.90 | 154.78 | 154.78 | 43,687,500 |
Jan 19, 2024 | 153.83 | 155.76 | 152.74 | 155.34 | 155.34 | 51,033,700 |
Jan 18, 2024 | 152.77 | 153.78 | 151.82 | 153.50 | 153.50 | 37,850,200 |
Jan 17, 2024 | 151.49 | 152.15 | 149.91 | 151.71 | 151.71 | 34,953,400 |
Jan 16, 2024 | 153.53 | 154.99 | 152.15 | 153.16 | 153.16 | 41,384,600 |
Jan 12, 2024 | 155.39 | 156.20 | 154.01 | 154.62 | 154.62 | 40,460,300 |
Jan 11, 2024 | 155.04 | 157.17 | 153.12 | 155.18 | 155.18 | 49,072,700 |
Jan 10, 2024 | 152.06 | 154.42 | 151.88 | 153.73 | 153.73 | 44,421,800 |
Jan 09, 2024 | 148.33 | 151.71 | 148.21 | 151.37 | 151.37 | 43,812,600 |
Jan 08, 2024 | 146.74 | 149.40 | 146.15 | 149.10 | 149.10 | 46,757,100 |
Jan 05, 2024 | 144.69 | 146.59 | 144.53 | 145.24 | 145.24 | 45,124,800 |
Jan 04, 2024 | 145.59 | 147.38 | 144.05 | 144.57 | 144.57 | 56,039,800 |
Jan 03, 2024 | 149.20 | 151.05 | 148.33 | 148.47 | 148.47 | 49,425,500 |
Jan 02, 2024 | 151.54 | 152.38 | 148.39 | 149.93 | 149.93 | 47,339,400 |
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 151.94 | 39,789,000 |
Dec 28, 2023 | 153.72 | 154.08 | 152.95 | 153.38 | 153.38 | 27,057,000 |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 153.34 | 31,434,700 |
Dec 26, 2023 | 153.56 | 153.98 | 153.03 | 153.41 | 153.41 | 25,067,200 |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 153.42 | 29,480,100 |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 153.84 | 36,305,700 |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 152.12 | 50,322,100 |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 153.79 | 43,171,300 |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 154.07 | 62,512,800 |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 149.97 | 110,039,100 |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 147.42 | 58,400,800 |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 148.84 | 52,766,200 |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 147.48 | 44,944,300 |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 145.89 | 50,907,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |