Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 173.00 | 190.00 | 166.00 | 187.00 | 187.00 | 22,497,000 |
Apr 29, 2024 | 178.00 | 178.00 | 168.00 | 172.00 | 172.00 | 16,674,100 |
Apr 26, 2024 | 171.00 | 178.00 | 166.00 | 178.00 | 178.00 | 6,543,200 |
Apr 25, 2024 | 158.00 | 171.00 | 157.00 | 171.00 | 171.00 | 7,728,900 |
Apr 24, 2024 | 146.00 | 159.00 | 145.00 | 158.00 | 158.00 | 7,879,400 |
Apr 23, 2024 | 137.00 | 146.00 | 133.00 | 146.00 | 146.00 | 13,416,300 |
Apr 22, 2024 | 144.00 | 144.00 | 136.00 | 137.00 | 137.00 | 12,135,900 |
Apr 19, 2024 | 151.00 | 151.00 | 144.00 | 144.00 | 144.00 | 6,787,300 |
Apr 18, 2024 | 149.00 | 154.00 | 149.00 | 151.00 | 151.00 | 3,814,100 |
Apr 17, 2024 | 145.00 | 149.00 | 145.00 | 149.00 | 149.00 | 1,415,700 |
Apr 16, 2024 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | 532,300 |
Apr 05, 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 3,300 |
Apr 04, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 8,100 |
Apr 03, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 64,600 |
Apr 02, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 32,300 |
Apr 01, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 162,200 |
Mar 28, 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 119,300 |
Mar 27, 2024 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | 480,900 |
Mar 26, 2024 | 153.00 | 153.00 | 146.00 | 148.00 | 148.00 | 13,044,100 |
Mar 25, 2024 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 113,700 |
Mar 22, 2024 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 261,300 |
Mar 21, 2024 | 142.00 | 150.00 | 142.00 | 147.00 | 147.00 | 9,425,600 |
Mar 20, 2024 | 142.00 | 142.00 | 141.00 | 142.00 | 142.00 | 738,400 |
Mar 19, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 9,000 |
Mar 18, 2024 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | 6,200 |
Mar 15, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 4,100 |
Mar 14, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 4,500 |
Mar 13, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 100 |
Mar 08, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 23,200 |
Mar 07, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 1,000 |
Mar 06, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 22,000 |
Mar 05, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 3,500 |
Mar 04, 2024 | 142.00 | 143.00 | 142.00 | 142.00 | 142.00 | 300 |
Mar 01, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 100 |
Feb 29, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 3,400 |
Feb 28, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 142.00 | 205,500 |
Feb 27, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 8,100 |
Feb 26, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 50,100 |
Feb 23, 2024 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 83,000 |
Feb 22, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 100 |
Feb 21, 2024 | 143.00 | 144.00 | 143.00 | 144.00 | 144.00 | 23,600 |
Feb 20, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 23,300 |
Feb 19, 2024 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | 9,300 |
Feb 16, 2024 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | 144,200 |
Feb 15, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 21,300 |
Feb 13, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 208,100 |
Feb 12, 2024 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 1,782,300 |
Feb 07, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 500 |
Feb 06, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 112,800 |
Feb 05, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 11,000 |
Feb 02, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 16,300 |
Feb 01, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 87,600 |
Jan 31, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 2,000 |
Jan 30, 2024 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 26,600 |
Jan 29, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 23,800 |
Jan 26, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 7,800 |
Jan 25, 2024 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | 25,800 |
Jan 24, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 347,900 |
Jan 23, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 71,900 |
Jan 22, 2024 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | 334,400 |
Jan 19, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 147,500 |
Jan 18, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 244,400 |
Jan 17, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 141.00 | 159,300 |
Jan 16, 2024 | 134.00 | 141.00 | 134.00 | 141.00 | 141.00 | 1,403,500 |
Jan 15, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 135.00 | 5,900 |
Jan 12, 2024 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | 3,000 |
Jan 11, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 216,700 |
Jan 10, 2024 | 133.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,316,400 |
Jan 09, 2024 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | 867,800 |
Jan 08, 2024 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 647,700 |
Jan 05, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 545,200 |
Jan 04, 2024 | 152.00 | 158.00 | 137.00 | 140.00 | 140.00 | 34,214,000 |
Jan 03, 2024 | 137.00 | 152.00 | 137.00 | 151.00 | 151.00 | 19,706,000 |
Jan 02, 2024 | 137.00 | 138.00 | 137.00 | 137.00 | 137.00 | 82,500 |
Dec 29, 2023 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 290,700 |
Dec 28, 2023 | 139.00 | 140.00 | 137.00 | 137.00 | 137.00 | 218,100 |
Dec 27, 2023 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | 296,200 |
Dec 22, 2023 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 274,500 |
Dec 21, 2023 | 140.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1,117,200 |
Dec 20, 2023 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | 356,200 |
Dec 19, 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 315,500 |
Dec 18, 2023 | 142.00 | 145.00 | 140.00 | 142.00 | 142.00 | 25,561,500 |
Dec 15, 2023 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 38,474,200 |
Dec 14, 2023 | 142.00 | 146.00 | 141.00 | 142.00 | 142.00 | 20,811,600 |
Dec 13, 2023 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | 24,769,900 |
Dec 12, 2023 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | 689,700 |
Dec 11, 2023 | 156.00 | 156.00 | 147.00 | 147.00 | 147.00 | 1,033,200 |
Dec 08, 2023 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 370,500 |
Dec 07, 2023 | 177.00 | 177.00 | 154.00 | 155.00 | 155.00 | 2,908,600 |
Dec 06, 2023 | 175.00 | 178.00 | 174.00 | 178.00 | 178.00 | 501,000 |
Dec 05, 2023 | 190.00 | 191.00 | 175.00 | 175.00 | 175.00 | 1,944,900 |
Dec 04, 2023 | 189.00 | 191.00 | 188.00 | 190.00 | 190.00 | 290,400 |
Dec 01, 2023 | 200.00 | 200.00 | 189.00 | 189.00 | 189.00 | 2,211,100 |
Nov 30, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 138,300 |
Nov 29, 2023 | 214.00 | 216.00 | 199.00 | 200.00 | 200.00 | 1,173,800 |
Nov 28, 2023 | 228.00 | 228.00 | 216.00 | 216.00 | 216.00 | 859,900 |
Nov 27, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 22,100 |
Nov 24, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 7,800 |
Nov 23, 2023 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 44,600 |
Nov 22, 2023 | 228.00 | 230.00 | 228.00 | 228.00 | 228.00 | 24,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |