Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 150.10 | 153.85 | 144.90 | 145.95 | 145.95 | 157,227 |
May 08, 2024 | 153.80 | 156.10 | 153.00 | 153.25 | 153.25 | 40,343 |
May 07, 2024 | 160.55 | 160.55 | 152.90 | 154.25 | 154.25 | 499,269 |
May 06, 2024 | 161.95 | 163.35 | 158.95 | 160.00 | 160.00 | 295,221 |
May 03, 2024 | 160.05 | 162.85 | 159.80 | 161.05 | 161.05 | 78,608 |
May 02, 2024 | 161.65 | 162.60 | 158.85 | 162.05 | 162.05 | 210,970 |
Apr 30, 2024 | 159.20 | 163.75 | 159.05 | 160.80 | 160.80 | 141,332 |
Apr 29, 2024 | 163.00 | 163.00 | 158.45 | 158.80 | 158.80 | 126,011 |
Apr 26, 2024 | 157.85 | 162.50 | 157.00 | 160.10 | 160.10 | 492,909 |
Apr 25, 2024 | 156.35 | 157.75 | 155.50 | 157.10 | 157.10 | 80,682 |
Apr 24, 2024 | 155.90 | 157.00 | 155.00 | 155.35 | 155.35 | 198,744 |
Apr 23, 2024 | 158.55 | 158.55 | 154.55 | 155.80 | 155.80 | 56,854 |
Apr 22, 2024 | 154.70 | 157.30 | 154.70 | 156.60 | 156.60 | 388,472 |
Apr 19, 2024 | 149.30 | 155.35 | 149.30 | 154.35 | 154.35 | 202,820 |
Apr 18, 2024 | 153.10 | 156.55 | 152.55 | 152.90 | 152.90 | 131,376 |
Apr 16, 2024 | 153.60 | 155.10 | 151.40 | 153.10 | 153.10 | 51,857 |
Apr 15, 2024 | 147.05 | 156.65 | 147.05 | 155.00 | 155.00 | 107,893 |
Apr 12, 2024 | 157.80 | 159.10 | 155.30 | 155.70 | 155.70 | 89,618 |
Apr 10, 2024 | 156.00 | 160.10 | 154.70 | 159.15 | 159.15 | 112,223 |
Apr 09, 2024 | 154.40 | 157.20 | 154.40 | 156.15 | 156.15 | 113,387 |
Apr 08, 2024 | 157.40 | 158.30 | 151.90 | 154.35 | 154.35 | 1,392,858 |
Apr 05, 2024 | 155.10 | 158.80 | 152.50 | 158.20 | 158.20 | 392,452 |
Apr 04, 2024 | 151.95 | 158.10 | 150.60 | 153.95 | 153.95 | 1,016,257 |
Apr 03, 2024 | 144.65 | 150.55 | 143.25 | 149.80 | 149.80 | 189,558 |
Apr 02, 2024 | 140.05 | 144.95 | 140.00 | 144.65 | 144.65 | 483,619 |
Apr 01, 2024 | 136.65 | 140.65 | 136.40 | 139.90 | 139.90 | 142,595 |
Mar 28, 2024 | 135.40 | 138.20 | 134.60 | 135.05 | 135.05 | 72,305 |
Mar 27, 2024 | 137.15 | 137.15 | 134.40 | 135.35 | 135.35 | 85,973 |
Mar 26, 2024 | 130.20 | 136.75 | 130.20 | 135.80 | 135.80 | 233,522 |
Mar 22, 2024 | 133.20 | 137.55 | 133.00 | 135.50 | 135.50 | 105,970 |
Mar 21, 2024 | 129.70 | 133.50 | 129.05 | 133.10 | 133.10 | 209,378 |
Mar 20, 2024 | 127.90 | 129.15 | 126.40 | 128.80 | 128.80 | 159,840 |
Mar 19, 2024 | 128.85 | 128.85 | 126.95 | 127.65 | 127.65 | 49,435 |
Mar 18, 2024 | 129.90 | 130.40 | 128.10 | 128.40 | 128.40 | 65,539 |
Mar 15, 2024 | 128.15 | 129.45 | 127.40 | 128.50 | 128.50 | 146,140 |
Mar 14, 2024 | 126.65 | 130.45 | 125.35 | 129.50 | 129.50 | 226,721 |
Mar 13, 2024 | 131.60 | 132.20 | 126.25 | 126.80 | 126.80 | 407,017 |
Mar 12, 2024 | 133.00 | 133.70 | 130.85 | 131.10 | 131.10 | 292,241 |
Mar 11, 2024 | 136.80 | 137.00 | 132.55 | 133.00 | 133.00 | 229,369 |
Mar 07, 2024 | 137.65 | 137.65 | 136.35 | 136.80 | 136.80 | 59,028 |
Mar 06, 2024 | 137.35 | 137.95 | 135.10 | 136.60 | 136.60 | 276,974 |
Mar 05, 2024 | 139.85 | 140.30 | 137.20 | 137.60 | 137.60 | 125,169 |
Mar 04, 2024 | 139.00 | 139.85 | 138.00 | 139.65 | 139.65 | 244,845 |
Mar 01, 2024 | 136.15 | 137.85 | 135.65 | 137.45 | 137.45 | 343,938 |
Feb 29, 2024 | 133.70 | 136.00 | 131.50 | 135.15 | 135.15 | 266,752 |
Feb 28, 2024 | 136.20 | 138.50 | 132.95 | 133.75 | 133.75 | 347,733 |
Feb 27, 2024 | 135.25 | 136.35 | 134.80 | 136.00 | 136.00 | 202,467 |
Feb 26, 2024 | 135.85 | 136.45 | 134.50 | 134.80 | 134.80 | 378,656 |
Feb 23, 2024 | 136.25 | 136.65 | 134.60 | 135.25 | 135.25 | 229,492 |
Feb 22, 2024 | 134.15 | 135.50 | 132.90 | 135.15 | 135.15 | 281,871 |
Feb 21, 2024 | 136.75 | 137.25 | 133.40 | 133.80 | 133.80 | 116,250 |
Feb 20, 2024 | 138.60 | 138.60 | 134.40 | 135.35 | 135.35 | 315,424 |
Feb 19, 2024 | 140.90 | 140.90 | 137.35 | 137.80 | 137.80 | 447,761 |
Feb 16, 2024 | 138.60 | 141.15 | 137.60 | 139.85 | 139.85 | 523,526 |
Feb 15, 2024 | 137.80 | 137.80 | 136.35 | 137.50 | 137.50 | 380,825 |
Feb 14, 2024 | 133.75 | 136.70 | 132.35 | 136.30 | 136.30 | 450,587 |
Feb 13, 2024 | 133.35 | 135.00 | 130.10 | 134.20 | 134.20 | 478,328 |
Feb 12, 2024 | 134.70 | 134.70 | 130.40 | 130.85 | 130.85 | 511,484 |
Feb 09, 2024 | 134.75 | 134.75 | 130.60 | 132.85 | 132.85 | 379,301 |
Feb 08, 2024 | 131.95 | 135.25 | 131.80 | 132.45 | 132.45 | 355,009 |
Feb 07, 2024 | 133.65 | 134.60 | 130.95 | 131.20 | 131.20 | 262,774 |
Feb 06, 2024 | 136.85 | 136.85 | 131.95 | 132.80 | 132.80 | 237,296 |
Feb 05, 2024 | 138.60 | 139.60 | 135.25 | 135.80 | 135.80 | 151,547 |
Feb 02, 2024 | 141.80 | 145.85 | 136.05 | 137.15 | 137.15 | 943,915 |
Feb 01, 2024 | 145.45 | 145.60 | 141.55 | 143.90 | 143.90 | 212,873 |
Jan 31, 2024 | 143.05 | 145.50 | 142.80 | 144.95 | 144.95 | 64,507 |
Jan 30, 2024 | 144.50 | 145.00 | 142.65 | 142.95 | 142.95 | 142,222 |
Jan 29, 2024 | 141.65 | 144.05 | 141.65 | 143.45 | 143.45 | 64,953 |
Jan 25, 2024 | 140.20 | 142.00 | 139.40 | 141.15 | 141.15 | 144,517 |
Jan 24, 2024 | 139.05 | 140.65 | 136.85 | 139.65 | 139.65 | 215,353 |
Jan 23, 2024 | 145.00 | 145.30 | 138.80 | 139.30 | 139.30 | 121,093 |
Jan 19, 2024 | 144.70 | 145.95 | 142.85 | 143.70 | 143.70 | 169,993 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 148.00 | 149.00 | 143.40 | 144.35 | 144.35 | 405,015 |
Jan 16, 2024 | 152.85 | 153.30 | 148.55 | 150.25 | 150.25 | 285,842 |
Jan 15, 2024 | 150.50 | 153.30 | 148.35 | 151.95 | 151.95 | 711,955 |
Jan 12, 2024 | 149.75 | 150.55 | 147.95 | 148.65 | 148.65 | 96,853 |
Jan 11, 2024 | 146.20 | 148.95 | 146.20 | 147.85 | 147.85 | 148,501 |
Jan 10, 2024 | 148.60 | 148.90 | 144.25 | 145.70 | 145.70 | 353,614 |
Jan 09, 2024 | 149.30 | 151.30 | 148.00 | 148.70 | 148.70 | 893,789 |
Jan 08, 2024 | 153.30 | 153.60 | 148.60 | 149.25 | 149.25 | 119,046 |
Jan 05, 2024 | 153.80 | 154.85 | 152.30 | 153.05 | 153.05 | 74,670 |
Jan 04, 2024 | 153.15 | 154.85 | 152.50 | 153.80 | 153.80 | 216,240 |
Jan 03, 2024 | 151.15 | 154.20 | 150.65 | 153.00 | 153.00 | 254,135 |
Jan 02, 2024 | 152.45 | 153.65 | 149.35 | 151.20 | 151.20 | 244,055 |
Jan 01, 2024 | 148.95 | 152.85 | 148.95 | 152.25 | 152.25 | 170,686 |
Dec 29, 2023 | 148.95 | 150.60 | 148.10 | 148.90 | 148.90 | 103,904 |
Dec 28, 2023 | 148.20 | 150.55 | 147.80 | 148.85 | 148.85 | 122,310 |
Dec 27, 2023 | 150.00 | 150.00 | 147.10 | 147.90 | 147.90 | 126,617 |
Dec 26, 2023 | 146.50 | 150.10 | 146.00 | 148.90 | 148.90 | 344,856 |
Dec 22, 2023 | 150.35 | 150.70 | 145.80 | 146.55 | 146.55 | 205,280 |
Dec 21, 2023 | 150.20 | 151.45 | 146.15 | 149.00 | 149.00 | 604,252 |
Dec 20, 2023 | 162.25 | 164.65 | 154.00 | 155.50 | 155.50 | 598,981 |
Dec 19, 2023 | 165.95 | 166.40 | 162.00 | 162.20 | 162.20 | 275,153 |
Dec 18, 2023 | 160.45 | 167.65 | 159.50 | 165.95 | 165.95 | 322,931 |
Dec 15, 2023 | 161.35 | 161.90 | 159.40 | 160.40 | 160.40 | 455,898 |
Dec 14, 2023 | 161.25 | 161.50 | 159.40 | 160.00 | 160.00 | 291,884 |
Dec 13, 2023 | 158.90 | 159.95 | 156.60 | 158.45 | 158.45 | 311,202 |
Dec 12, 2023 | 158.60 | 159.25 | 156.60 | 157.15 | 157.15 | 2,456,419 |
Dec 11, 2023 | 158.75 | 159.75 | 156.35 | 156.70 | 156.70 | 363,935 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |