Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 166.48 | 167.00 | 163.80 | 164.79 | 164.79 | 71,700 |
Apr 30, 2024 | 167.52 | 167.96 | 165.42 | 165.61 | 165.61 | 291,200 |
Apr 29, 2024 | 167.10 | 168.80 | 165.59 | 167.99 | 167.99 | 175,800 |
Apr 26, 2024 | 170.96 | 170.96 | 166.04 | 167.06 | 167.06 | 390,200 |
Apr 25, 2024 | 167.02 | 168.84 | 166.69 | 167.75 | 167.75 | 183,300 |
Apr 24, 2024 | 167.96 | 169.71 | 166.63 | 168.22 | 168.22 | 392,900 |
Apr 23, 2024 | 167.77 | 170.50 | 167.62 | 168.84 | 168.84 | 199,100 |
Apr 22, 2024 | 165.73 | 167.71 | 164.16 | 167.24 | 167.24 | 134,800 |
Apr 19, 2024 | 162.75 | 165.12 | 162.75 | 165.02 | 165.02 | 190,200 |
Apr 18, 2024 | 161.51 | 162.35 | 159.91 | 161.88 | 161.88 | 193,200 |
Apr 17, 2024 | 160.51 | 162.38 | 159.40 | 160.99 | 160.99 | 244,800 |
Apr 16, 2024 | 159.85 | 160.63 | 158.35 | 159.64 | 159.64 | 153,700 |
Apr 15, 2024 | 166.64 | 167.09 | 159.89 | 160.33 | 160.33 | 290,000 |
Apr 12, 2024 | 168.21 | 168.68 | 164.61 | 165.11 | 165.11 | 466,200 |
Apr 11, 2024 | 169.22 | 170.16 | 167.26 | 169.77 | 169.77 | 298,300 |
Apr 10, 2024 | 167.77 | 171.32 | 167.38 | 168.30 | 168.30 | 301,500 |
Apr 09, 2024 | 175.08 | 175.26 | 170.54 | 171.18 | 171.18 | 203,600 |
Apr 08, 2024 | 173.53 | 174.36 | 172.54 | 174.07 | 174.07 | 200,300 |
Apr 05, 2024 | 170.69 | 172.93 | 170.10 | 172.92 | 172.92 | 194,100 |
Apr 04, 2024 | 170.88 | 174.72 | 168.59 | 170.62 | 170.62 | 415,700 |
Apr 03, 2024 | 169.31 | 172.10 | 168.67 | 170.00 | 170.00 | 273,900 |
Apr 02, 2024 | 167.07 | 171.09 | 165.47 | 170.00 | 170.00 | 377,500 |
Apr 01, 2024 | 169.25 | 169.25 | 166.37 | 168.27 | 168.27 | 282,800 |
Mar 28, 2024 | 169.00 | 171.07 | 168.03 | 169.43 | 169.43 | 350,100 |
Mar 27, 2024 | 170.76 | 171.00 | 166.87 | 168.05 | 168.05 | 377,800 |
Mar 26, 2024 | 171.26 | 172.51 | 168.98 | 169.50 | 169.50 | 227,000 |
Mar 25, 2024 | 172.92 | 174.28 | 170.41 | 170.49 | 170.49 | 190,100 |
Mar 22, 2024 | 177.39 | 177.39 | 173.12 | 173.72 | 173.72 | 182,000 |
Mar 21, 2024 | 177.93 | 179.53 | 176.05 | 177.67 | 177.67 | 180,100 |
Mar 20, 2024 | 169.05 | 177.74 | 169.05 | 177.49 | 177.49 | 203,400 |
Mar 19, 2024 | 172.02 | 173.38 | 169.50 | 169.85 | 169.85 | 154,300 |
Mar 18, 2024 | 172.84 | 173.01 | 171.21 | 173.01 | 173.01 | 198,800 |
Mar 15, 2024 | 172.61 | 174.04 | 171.42 | 172.60 | 172.60 | 545,700 |
Mar 14, 2024 | 171.74 | 173.08 | 171.12 | 172.03 | 172.03 | 282,700 |
Mar 13, 2024 | 173.14 | 174.04 | 171.77 | 173.30 | 173.30 | 257,600 |
Mar 12, 2024 | 173.04 | 175.27 | 171.70 | 172.70 | 172.70 | 167,500 |
Mar 11, 2024 | 175.57 | 176.31 | 172.76 | 173.12 | 173.12 | 171,800 |
Mar 08, 2024 | 175.34 | 176.14 | 172.91 | 175.83 | 175.83 | 157,800 |
Mar 07, 2024 | 174.50 | 176.01 | 173.89 | 175.23 | 175.23 | 324,800 |
Mar 06, 2024 | 174.88 | 175.03 | 172.80 | 173.88 | 173.88 | 307,900 |
Mar 05, 2024 | 170.58 | 174.20 | 169.20 | 173.98 | 173.98 | 190,600 |
Mar 04, 2024 | 171.70 | 174.36 | 170.33 | 170.91 | 170.91 | 110,500 |
Mar 01, 2024 | 172.08 | 173.15 | 170.51 | 171.91 | 171.91 | 218,100 |
Feb 29, 2024 | 170.06 | 171.17 | 168.61 | 170.88 | 170.88 | 349,700 |
Feb 28, 2024 | 170.00 | 170.61 | 167.83 | 168.34 | 168.34 | 182,300 |
Feb 27, 2024 | 171.10 | 172.79 | 169.52 | 170.88 | 170.88 | 208,800 |
Feb 26, 2024 | 169.68 | 171.41 | 168.37 | 170.52 | 170.52 | 119,300 |
Feb 23, 2024 | 169.00 | 171.00 | 167.81 | 170.53 | 170.53 | 132,900 |
Feb 22, 2024 | 169.01 | 169.75 | 167.87 | 169.11 | 169.11 | 247,100 |
Feb 21, 2024 | 165.98 | 168.42 | 165.49 | 168.29 | 168.29 | 318,700 |
Feb 20, 2024 | 170.21 | 172.17 | 166.88 | 167.07 | 167.07 | 369,000 |
Feb 16, 2024 | 169.50 | 173.39 | 168.13 | 170.21 | 170.21 | 393,000 |
Feb 15, 2024 | 162.07 | 169.32 | 162.07 | 169.01 | 169.01 | 370,100 |
Feb 14, 2024 | 160.00 | 162.91 | 158.94 | 162.48 | 162.48 | 347,300 |
Feb 13, 2024 | 156.82 | 158.79 | 153.89 | 158.00 | 158.00 | 204,800 |
Feb 12, 2024 | 155.00 | 158.55 | 153.34 | 158.55 | 158.55 | 305,500 |
Feb 09, 2024 | 152.00 | 154.70 | 149.28 | 154.28 | 154.28 | 425,000 |
Feb 08, 2024 | 153.00 | 154.79 | 151.19 | 152.10 | 152.10 | 229,700 |
Feb 07, 2024 | 152.73 | 154.36 | 151.21 | 154.28 | 154.28 | 204,600 |
Feb 06, 2024 | 151.19 | 154.88 | 150.18 | 153.45 | 153.45 | 212,700 |
Feb 05, 2024 | 148.51 | 151.38 | 147.29 | 150.25 | 150.25 | 178,000 |
Feb 02, 2024 | 149.66 | 150.73 | 148.70 | 149.81 | 149.81 | 370,200 |
Feb 01, 2024 | 148.29 | 150.43 | 147.00 | 150.41 | 150.41 | 190,400 |
Jan 31, 2024 | 148.81 | 150.58 | 147.84 | 148.43 | 148.43 | 150,800 |
Jan 30, 2024 | 150.15 | 151.79 | 149.15 | 149.84 | 149.84 | 146,500 |
Jan 29, 2024 | 150.26 | 151.78 | 148.97 | 150.56 | 150.56 | 110,500 |
Jan 26, 2024 | 148.34 | 152.23 | 147.74 | 150.68 | 150.68 | 110,300 |
Jan 25, 2024 | 149.54 | 150.44 | 147.53 | 148.93 | 148.93 | 241,800 |
Jan 24, 2024 | 151.35 | 151.35 | 147.12 | 148.71 | 148.71 | 340,900 |
Jan 23, 2024 | 150.28 | 151.27 | 147.76 | 150.32 | 150.32 | 196,700 |
Jan 22, 2024 | 149.46 | 151.17 | 148.24 | 150.59 | 150.59 | 199,300 |
Jan 19, 2024 | 148.67 | 149.30 | 146.05 | 148.94 | 148.94 | 146,400 |
Jan 18, 2024 | 148.78 | 150.23 | 148.11 | 148.80 | 148.80 | 190,100 |
Jan 17, 2024 | 148.03 | 150.43 | 147.22 | 147.69 | 147.69 | 234,500 |
Jan 16, 2024 | 146.47 | 151.59 | 145.49 | 150.53 | 150.53 | 326,100 |
Jan 12, 2024 | 148.57 | 149.79 | 147.45 | 148.22 | 148.22 | 106,100 |
Jan 11, 2024 | 147.02 | 148.14 | 145.00 | 147.84 | 147.84 | 126,600 |
Jan 10, 2024 | 146.60 | 149.38 | 145.31 | 147.61 | 147.61 | 203,700 |
Jan 09, 2024 | 147.41 | 149.23 | 146.27 | 147.54 | 147.54 | 168,100 |
Jan 08, 2024 | 145.95 | 148.21 | 144.26 | 148.21 | 148.21 | 172,800 |
Jan 05, 2024 | 145.51 | 147.89 | 144.22 | 145.83 | 145.83 | 125,100 |
Jan 04, 2024 | 145.08 | 146.96 | 144.48 | 145.83 | 145.83 | 152,400 |
Jan 03, 2024 | 147.28 | 148.42 | 145.62 | 145.75 | 145.75 | 160,900 |
Jan 02, 2024 | 147.95 | 149.18 | 146.85 | 148.62 | 148.62 | 155,800 |
Dec 29, 2023 | 150.43 | 151.12 | 147.85 | 149.93 | 149.93 | 206,300 |
Dec 28, 2023 | 152.53 | 153.29 | 150.03 | 150.91 | 150.91 | 91,700 |
Dec 27, 2023 | 152.49 | 152.95 | 151.62 | 152.12 | 152.12 | 97,800 |
Dec 26, 2023 | 151.75 | 153.21 | 151.44 | 152.39 | 152.39 | 90,100 |
Dec 22, 2023 | 152.60 | 153.68 | 151.24 | 151.54 | 151.54 | 155,200 |
Dec 21, 2023 | 152.18 | 153.20 | 149.05 | 152.60 | 152.60 | 314,300 |
Dec 20, 2023 | 154.14 | 155.13 | 151.26 | 151.36 | 151.36 | 622,500 |
Dec 19, 2023 | 152.06 | 154.30 | 150.04 | 153.97 | 153.97 | 670,700 |
Dec 18, 2023 | 149.54 | 151.54 | 146.38 | 151.51 | 151.51 | 797,500 |
Dec 15, 2023 | 143.13 | 150.59 | 142.22 | 150.36 | 150.36 | 1,107,200 |
Dec 14, 2023 | 132.19 | 140.45 | 132.19 | 140.33 | 140.33 | 606,300 |
Dec 13, 2023 | 125.83 | 130.66 | 124.52 | 130.29 | 130.29 | 243,100 |
Dec 12, 2023 | 124.25 | 125.62 | 123.80 | 125.30 | 125.30 | 157,600 |
Dec 11, 2023 | 123.82 | 126.11 | 123.82 | 124.53 | 124.53 | 176,900 |
Dec 08, 2023 | 125.05 | 125.05 | 122.73 | 124.67 | 124.67 | 176,500 |
Dec 07, 2023 | 125.19 | 126.22 | 123.65 | 124.93 | 124.93 | 398,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |