Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 152.10 | 152.66 | 148.76 | 148.86 | 148.86 | 3,248,496 |
Apr 30, 2024 | 153.36 | 153.95 | 152.18 | 152.67 | 152.67 | 2,730,169 |
Apr 29, 2024 | 156.00 | 156.38 | 153.43 | 154.32 | 154.32 | 1,940,779 |
Apr 26, 2024 | 153.10 | 156.92 | 152.72 | 155.89 | 155.89 | 3,196,489 |
Apr 25, 2024 | 151.64 | 153.52 | 150.32 | 153.29 | 153.29 | 3,049,955 |
Apr 24, 2024 | 155.44 | 155.88 | 151.90 | 152.25 | 152.25 | 2,487,304 |
Apr 23, 2024 | 159.23 | 159.56 | 153.52 | 155.39 | 155.39 | 5,334,751 |
Apr 22, 2024 | 149.28 | 149.77 | 148.00 | 148.80 | 148.80 | 2,773,124 |
Apr 19, 2024 | 147.01 | 148.66 | 145.98 | 148.62 | 148.62 | 2,515,820 |
Apr 18, 2024 | 146.50 | 147.88 | 146.30 | 146.91 | 146.91 | 1,989,629 |
Apr 17, 2024 | 147.60 | 148.74 | 146.93 | 147.10 | 147.10 | 2,949,247 |
Apr 16, 2024 | 148.61 | 149.16 | 146.06 | 146.40 | 146.40 | 3,294,098 |
Apr 15, 2024 | 152.72 | 153.01 | 148.16 | 148.19 | 148.19 | 2,275,670 |
Apr 12, 2024 | 152.44 | 153.35 | 150.65 | 151.20 | 151.20 | 2,118,392 |
Apr 11, 2024 | 153.60 | 154.45 | 152.01 | 153.59 | 153.59 | 1,763,365 |
Apr 10, 2024 | 153.71 | 155.13 | 153.51 | 153.78 | 153.78 | 1,733,804 |
Apr 09, 2024 | 158.23 | 158.39 | 154.36 | 155.38 | 155.38 | 1,889,121 |
Apr 08, 2024 | 157.34 | 158.27 | 156.72 | 157.85 | 157.85 | 1,998,603 |
Apr 05, 2024 | 155.86 | 157.84 | 155.13 | 157.38 | 157.38 | 1,691,821 |
Apr 04, 2024 | 158.60 | 159.13 | 154.77 | 154.91 | 154.91 | 2,600,090 |
Apr 03, 2024 | 158.48 | 159.35 | 157.68 | 157.68 | 157.68 | 2,067,053 |
Apr 02, 2024 | 158.57 | 159.75 | 157.53 | 158.27 | 158.27 | 1,920,350 |
Apr 01, 2024 | 159.74 | 159.92 | 158.41 | 158.57 | 158.57 | 1,865,992 |
Mar 28, 2024 | 159.67 | 159.99 | 158.88 | 159.82 | 159.82 | 2,751,422 |
Mar 27, 2024 | 159.25 | 159.90 | 157.80 | 159.33 | 159.33 | 2,382,919 |
Mar 26, 2024 | 157.26 | 158.78 | 157.10 | 158.67 | 158.67 | 3,465,147 |
Mar 25, 2024 | 156.24 | 156.91 | 155.66 | 156.78 | 156.78 | 2,272,226 |
Mar 22, 2024 | 156.50 | 157.33 | 155.96 | 156.29 | 156.29 | 2,532,995 |
Mar 21, 2024 | 155.98 | 156.86 | 155.48 | 156.36 | 156.36 | 3,021,175 |
Mar 20, 2024 | 154.00 | 155.62 | 153.43 | 155.49 | 155.49 | 2,296,227 |
Mar 19, 2024 | 152.38 | 154.52 | 152.00 | 154.31 | 154.31 | 3,068,890 |
Mar 18, 2024 | 150.07 | 152.42 | 150.07 | 152.15 | 152.15 | 2,211,136 |
Mar 15, 2024 | 148.30 | 150.76 | 148.19 | 149.63 | 149.63 | 3,408,151 |
Mar 14, 2024 | 151.66 | 151.97 | 149.26 | 149.94 | 149.94 | 2,703,398 |
Mar 13, 2024 | 150.30 | 151.72 | 149.75 | 151.05 | 151.05 | 2,784,825 |
Mar 12, 2024 | 150.08 | 151.26 | 149.78 | 150.65 | 150.65 | 1,937,577 |
Mar 11, 2024 | 151.45 | 151.82 | 149.13 | 149.74 | 149.74 | 2,879,494 |
Mar 08, 2024 | 150.21 | 151.80 | 149.95 | 151.24 | 151.24 | 1,919,100 |
Mar 07, 2024 | 151.37 | 152.19 | 149.86 | 150.27 | 150.27 | 2,106,200 |
Mar 06, 2024 | 150.51 | 151.50 | 149.91 | 150.64 | 150.64 | 1,918,085 |
Mar 05, 2024 | 150.21 | 151.36 | 149.66 | 149.95 | 149.95 | 2,255,443 |
Mar 04, 2024 | 150.13 | 150.89 | 149.11 | 149.99 | 149.99 | 2,162,686 |
Mar 01, 2024 | 149.60 | 151.14 | 149.38 | 150.35 | 150.35 | 2,169,656 |
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 149.27 | 4,807,471 |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 147.95 | 5,774,622 |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 150.65 | 1,858,949 |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 150.96 | 2,487,669 |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 150.76 | 2,178,724 |
Feb 22, 2024 | 148.95 | 150.43 | 148.57 | 150.11 | 150.11 | 1,868,975 |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 147.64 | 2,162,549 |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 147.93 | 2,542,032 |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 148.04 | 2,207,483 |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 148.01 | 2,216,246 |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 144.98 | 2,234,226 |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 143.58 | 2,116,018 |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 144.23 | 1,689,617 |
Feb 09, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 144.23 | 2,095,015 |
Feb 08, 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 143.55 | 2,283,661 |
Feb 07, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 142.71 | 2,906,428 |
Feb 06, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 141.09 | 5,105,375 |
Feb 05, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 144.15 | 3,297,390 |
Feb 02, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 144.90 | 2,565,256 |
Feb 01, 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 143.94 | 2,337,213 |
Jan 31, 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 141.87 | 3,091,883 |
Jan 30, 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 144.05 | 2,301,876 |
Jan 29, 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 142.91 | 2,080,233 |
Jan 26, 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 141.34 | 1,972,696 |
Jan 25, 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 140.66 | 2,130,788 |
Jan 24, 2024 | 141.06 | 141.68 | 139.74 | 140.00 | 140.00 | 2,455,250 |
Jan 23, 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 140.60 | 2,242,499 |
Jan 22, 2024 | 139.52 | 140.64 | 139.52 | 140.52 | 140.52 | 2,082,085 |
Jan 19, 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 139.02 | 3,053,996 |
Jan 18, 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 137.81 | 2,882,857 |
Jan 17, 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 137.44 | 3,139,533 |
Jan 16, 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 137.00 | 2,702,907 |
Jan 12, 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 136.92 | 1,963,174 |
Jan 11, 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 136.39 | 2,105,152 |
Jan 10, 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 135.40 | 2,008,954 |
Jan 09, 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 135.10 | 2,322,699 |
Jan 08, 2024 | 134.30 | 135.27 | 133.66 | 135.23 | 135.23 | 2,453,496 |
Jan 05, 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 132.57 | 2,564,880 |
Jan 04, 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 133.00 | 2,839,159 |
Jan 03, 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 131.75 | 3,710,743 |
Jan 02, 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 133.08 | 3,227,824 |
Dec 29, 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 132.84 | 2,021,783 |
Dec 28, 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 133.38 | 1,636,069 |
Dec 27, 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 133.01 | 1,762,876 |
Dec 26, 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 132.59 | 2,149,521 |
Dec 22, 2023 | 134.00 | 134.20 | 133.12 | 133.61 | 133.61 | 2,360,064 |
Dec 21, 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 133.21 | 2,036,598 |
Dec 20, 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 132.74 | 2,780,573 |
Dec 19, 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 134.18 | 4,221,796 |
Dec 18, 2023 | 133.60 | 135.27 | 132.59 | 134.49 | 134.49 | 4,164,973 |
Dec 15, 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 133.01 | 7,200,131 |
Dec 14, 2023 | 135.29 | 136.49 | 134.26 | 135.01 | 135.01 | 5,353,179 |
Dec 13, 2023 | 134.15 | 135.36 | 133.38 | 135.22 | 135.22 | 3,265,763 |
Dec 12, 2023 | 134.01 | 134.68 | 133.57 | 134.49 | 134.49 | 3,076,470 |
Dec 11, 2023 | 133.00 | 134.66 | 132.45 | 133.92 | 133.92 | 3,122,231 |
Dec 08, 2023 | 131.50 | 132.58 | 131.46 | 132.36 | 132.36 | 2,364,472 |
Dec 07, 2023 | 131.50 | 131.55 | 130.27 | 131.42 | 131.42 | 2,634,404 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |