Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 132.50 | 139.25 | 139.25 | 132.50 | 132.50 | 536 |
May 09, 2024 | 132.50 | 128.75 | 128.75 | 132.50 | 132.50 | 1,750 |
May 08, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
May 07, 2024 | 132.50 | 139.55 | 125.00 | 132.50 | 132.50 | 2,823 |
May 03, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
May 02, 2024 | 132.50 | 139.10 | 128.75 | 132.50 | 132.50 | 199 |
May 01, 2024 | 132.50 | 139.10 | 125.00 | 132.50 | 132.50 | 1,278 |
Apr 30, 2024 | 135.00 | 139.25 | 133.00 | 132.50 | 132.50 | 2,108 |
Apr 29, 2024 | 135.00 | 139.50 | 130.00 | 135.00 | 135.00 | 1,998 |
Apr 26, 2024 | 135.00 | 140.00 | 139.50 | 135.00 | 135.00 | 1,883 |
Apr 25, 2024 | 135.00 | 139.50 | 131.50 | 135.00 | 135.00 | 3,161 |
Apr 24, 2024 | 135.00 | 131.50 | 131.50 | 135.00 | 135.00 | 139 |
Apr 23, 2024 | 133.50 | 135.95 | 131.50 | 135.00 | 135.00 | 4,985 |
Apr 22, 2024 | 133.50 | 136.75 | 130.00 | 133.50 | 133.50 | 1,595 |
Apr 19, 2024 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 1,363 |
Apr 18, 2024 | 129.50 | 137.00 | 136.25 | 133.50 | 133.50 | 4,811 |
Apr 17, 2024 | 129.50 | 123.60 | 123.00 | 129.50 | 129.50 | 3,208 |
Apr 16, 2024 | 129.50 | 135.05 | 135.05 | 129.50 | 129.50 | 100 |
Apr 15, 2024 | 129.50 | 135.05 | 122.00 | 127.00 | 127.00 | 1,239 |
Apr 12, 2024 | 129.50 | 135.50 | 124.25 | 129.50 | 129.50 | 401 |
Apr 11, 2024 | 129.50 | 135.50 | 135.00 | 135.00 | 135.00 | 195 |
Apr 10, 2024 | 127.50 | 136.25 | 124.25 | 129.50 | 129.50 | 4,857 |
Apr 09, 2024 | 128.50 | 134.00 | 134.00 | 128.50 | 128.50 | 328 |
Apr 08, 2024 | 128.50 | 134.35 | 122.44 | 128.50 | 128.50 | 2,387 |
Apr 05, 2024 | 128.50 | 132.00 | 126.20 | 128.50 | 128.50 | 1,197 |
Apr 04, 2024 | 128.50 | 132.00 | 132.00 | 128.50 | 128.50 | 233 |
Apr 03, 2024 | 127.50 | 128.00 | 128.00 | 128.50 | 128.50 | 10 |
Apr 02, 2024 | 129.00 | 135.00 | 120.00 | 127.50 | 127.50 | 14,101 |
Mar 28, 2024 | 129.00 | 135.00 | 135.00 | 129.00 | 129.00 | 20 |
Mar 27, 2024 | 129.00 | 133.00 | 132.00 | 129.00 | 129.00 | 3,042 |
Mar 26, 2024 | 129.00 | 132.00 | 123.00 | 129.00 | 129.00 | 3,434 |
Mar 25, 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 1,025 |
Mar 22, 2024 | 127.50 | 133.00 | 123.00 | 129.00 | 129.00 | 2,885 |
Mar 21, 2024 | 129.00 | 133.00 | 123.00 | 129.00 | 129.00 | 3,076 |
Mar 20, 2024 | 129.00 | 133.00 | 124.00 | 129.00 | 129.00 | 3,129 |
Mar 19, 2024 | 129.00 | 133.50 | 133.00 | 129.00 | 129.00 | 854 |
Mar 18, 2024 | 129.00 | 133.50 | 124.50 | 129.00 | 129.00 | 307 |
Mar 15, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 1,150 |
Mar 14, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,975 |
Mar 13, 2024 | 129.00 | 133.50 | 123.00 | 129.00 | 129.00 | 3,119 |
Mar 12, 2024 | 129.00 | 125.00 | 124.25 | 129.00 | 129.00 | 5,955 |
Mar 11, 2024 | 129.00 | 133.50 | 133.50 | 129.00 | 129.00 | 209 |
Mar 08, 2024 | 129.00 | 133.50 | 124.25 | 129.00 | 129.00 | 5,592 |
Mar 07, 2024 | 129.00 | 129.00 | 124.00 | 129.00 | 129.00 | 78,631 |
Mar 06, 2024 | 129.00 | 133.80 | 124.25 | 129.00 | 129.00 | 53,687 |
Mar 05, 2024 | 129.00 | 125.00 | 124.00 | 129.00 | 129.00 | 30,950 |
Mar 04, 2024 | 128.50 | 126.00 | 124.10 | 129.00 | 129.00 | 10,031 |
Mar 01, 2024 | 128.50 | 135.00 | 122.00 | 128.50 | 128.50 | 328 |
Feb 29, 2024 | 128.50 | 128.00 | 123.95 | 128.50 | 128.50 | 1,573 |
Feb 28, 2024 | 128.50 | 125.00 | 122.00 | 128.50 | 128.50 | 14,267 |
Feb 27, 2024 | 127.50 | 131.00 | 122.00 | 128.50 | 128.50 | 8,160 |
Feb 26, 2024 | 127.50 | 128.00 | 128.00 | 127.50 | 127.50 | 80 |
Feb 23, 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 100 |
Feb 22, 2024 | 125.00 | 122.55 | 120.00 | 125.00 | 125.00 | 1,237 |
Feb 21, 2024 | 125.00 | 128.00 | 128.00 | 125.00 | 125.00 | 109 |
Feb 20, 2024 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 22,646 |
Feb 19, 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,443 |
Feb 16, 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 8,577 |
Feb 15, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 99 |
Feb 14, 2024 | 125.00 | 128.00 | 120.00 | 125.00 | 125.00 | 1,112 |
Feb 13, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 8,881 |
Feb 12, 2024 | 125.00 | 128.00 | 122.50 | 125.00 | 125.00 | 1,958 |
Feb 09, 2024 | 125.00 | 122.50 | 120.00 | 125.00 | 125.00 | 202 |
Feb 08, 2024 | 125.00 | 120.00 | 120.00 | 125.00 | 125.00 | 560 |
Feb 07, 2024 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 22,516 |
Feb 06, 2024 | 125.00 | 129.00 | 120.00 | 125.00 | 125.00 | 2,709 |
Feb 05, 2024 | 120.00 | 126.30 | 115.00 | 123.50 | 123.50 | 29,371 |
Feb 02, 2024 | 120.00 | 125.00 | 115.60 | 120.00 | 120.00 | 5,199 |
Feb 01, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 952 |
Jan 31, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,743 |
Jan 30, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,338 |
Jan 29, 2024 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 530 |
Jan 26, 2024 | 120.00 | 124.00 | 115.00 | 120.00 | 120.00 | 16,461 |
Jan 25, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,552 |
Jan 24, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 1,567 |
Jan 23, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,685 |
Jan 22, 2024 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 2,051 |
Jan 19, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,180 |
Jan 18, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
Jan 17, 2024 | 120.00 | 125.00 | 121.00 | 120.00 | 120.00 | 133 |
Jan 16, 2024 | 120.00 | 125.00 | 115.00 | 120.00 | 120.00 | 3,397 |
Jan 15, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Jan 12, 2024 | 120.00 | 115.00 | 115.00 | 120.00 | 120.00 | 5,250 |
Jan 11, 2024 | 120.00 | 121.00 | 115.00 | 120.00 | 120.00 | 1,866 |
Jan 10, 2024 | 124.50 | 127.00 | 116.00 | 120.00 | 120.00 | 6,095 |
Jan 09, 2024 | 124.50 | 130.50 | 130.50 | 124.50 | 124.50 | 6,485 |
Jan 08, 2024 | 124.50 | 125.00 | 121.00 | 124.50 | 124.50 | 4,175 |
Jan 05, 2024 | 124.50 | 130.50 | 130.50 | 124.50 | 124.50 | 670 |
Jan 04, 2024 | 121.00 | 127.00 | 117.64 | 124.50 | 124.50 | 4,094 |
Jan 03, 2024 | 118.50 | 125.00 | 124.22 | 121.00 | 121.00 | 4,444 |
Jan 02, 2024 | 118.50 | 123.70 | 113.30 | 118.50 | 118.50 | 1,149 |
Dec 29, 2023 | 118.50 | 120.45 | 113.30 | 118.50 | 118.50 | 1,448 |
Dec 28, 2023 | 118.50 | 125.00 | 112.00 | 118.50 | 118.50 | 274 |
Dec 27, 2023 | 118.50 | 125.00 | 112.00 | 118.50 | 118.50 | 1,049 |
Dec 22, 2023 | 118.50 | 120.45 | 112.00 | 118.50 | 118.50 | 2,785 |
Dec 21, 2023 | 120.00 | 123.00 | 115.00 | 118.50 | 118.50 | 37,909 |
Dec 20, 2023 | 120.00 | 120.00 | 115.00 | 120.00 | 120.00 | 9,390 |
Dec 19, 2023 | 120.00 | 123.00 | 115.10 | 120.00 | 120.00 | 6,744 |
Dec 18, 2023 | 120.00 | 123.00 | 116.60 | 120.00 | 120.00 | 1,200 |
Dec 15, 2023 | 120.00 | 123.00 | 115.00 | 120.00 | 120.00 | 1,822 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |