Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 140.24 | 140.66 | 140.04 | 140.12 | 140.12 | - |
May 16, 2024 | 141.80 | 142.18 | 141.36 | 141.36 | 141.36 | - |
May 15, 2024 | 141.30 | 143.02 | 141.22 | 142.34 | 142.34 | - |
May 14, 2024 | 141.34 | 142.08 | 141.28 | 141.38 | 141.38 | - |
May 13, 2024 | 142.82 | 142.82 | 140.98 | 140.98 | 140.98 | - |
May 10, 2024 | 143.00 | 143.30 | 143.00 | 143.00 | 143.00 | - |
May 09, 2024 | 141.74 | 142.56 | 141.74 | 142.28 | 142.28 | - |
May 08, 2024 | 141.88 | 141.92 | 141.50 | 141.50 | 141.50 | - |
May 07, 2024 | 139.32 | 141.66 | 139.28 | 141.66 | 141.66 | - |
May 06, 2024 | 138.02 | 138.98 | 137.94 | 138.98 | 138.98 | - |
May 03, 2024 | 138.94 | 138.94 | 137.70 | 138.22 | 138.22 | - |
May 02, 2024 | 139.38 | 139.84 | 138.76 | 138.76 | 138.76 | - |
Apr 30, 2024 | 143.56 | 143.58 | 142.60 | 142.60 | 142.60 | - |
Apr 29, 2024 | 145.04 | 145.48 | 143.60 | 143.60 | 143.60 | - |
Apr 26, 2024 | 143.48 | 145.98 | 142.70 | 145.74 | 145.74 | - |
Apr 25, 2024 | 140.16 | 141.62 | 140.16 | 141.62 | 141.62 | 6 |
Apr 24, 2024 | 145.34 | 145.66 | 142.26 | 142.46 | 142.46 | - |
Apr 23, 2024 | 138.98 | 147.26 | 138.66 | 144.22 | 144.22 | - |
Apr 22, 2024 | 138.54 | 139.90 | 138.54 | 139.90 | 139.90 | - |
Apr 19, 2024 | 136.52 | 138.48 | 136.36 | 138.48 | 138.48 | - |
Apr 18, 2024 | 137.78 | 138.06 | 137.16 | 137.66 | 137.66 | - |
Apr 17, 2024 | 137.08 | 138.84 | 137.00 | 137.92 | 137.92 | - |
Apr 16, 2024 | 138.92 | 138.92 | 138.08 | 138.08 | 138.08 | - |
Apr 15, 2024 | 141.74 | 141.84 | 139.86 | 139.86 | 139.86 | - |
Apr 12, 2024 | 142.76 | 143.66 | 141.80 | 141.80 | 141.80 | - |
Apr 11, 2024 | 142.52 | 143.08 | 141.98 | 143.08 | 143.08 | - |
Apr 10, 2024 | 142.56 | 143.76 | 142.40 | 143.12 | 143.12 | - |
Apr 09, 2024 | 144.84 | 144.96 | 142.60 | 142.84 | 142.84 | - |
Apr 08, 2024 | 144.58 | 145.30 | 144.58 | 145.30 | 145.30 | - |
Apr 05, 2024 | 142.68 | 144.90 | 142.66 | 144.90 | 144.90 | - |
Apr 04, 2024 | 145.06 | 145.90 | 145.06 | 145.62 | 145.62 | - |
Apr 03, 2024 | 145.88 | 146.38 | 145.84 | 146.38 | 146.38 | - |
Apr 02, 2024 | 147.04 | 147.14 | 145.96 | 146.26 | 146.26 | - |
Mar 28, 2024 | 146.85 | 147.20 | 146.85 | 147.00 | 147.00 | - |
Mar 27, 2024 | 146.55 | 146.70 | 146.00 | 146.20 | 146.20 | - |
Mar 26, 2024 | 144.30 | 145.95 | 144.30 | 145.95 | 145.95 | - |
Mar 25, 2024 | 143.95 | 144.20 | 143.90 | 144.20 | 144.20 | - |
Mar 22, 2024 | 144.05 | 145.15 | 144.05 | 144.60 | 144.60 | - |
Mar 21, 2024 | 142.30 | 143.70 | 142.30 | 143.60 | 143.60 | - |
Mar 20, 2024 | 141.90 | 142.50 | 141.80 | 141.80 | 141.80 | - |
Mar 19, 2024 | 139.35 | 141.15 | 139.35 | 141.15 | 141.15 | - |
Mar 18, 2024 | 137.75 | 139.55 | 136.45 | 139.55 | 139.55 | - |
Mar 15, 2024 | 137.10 | 138.10 | 137.10 | 137.65 | 137.65 | - |
Mar 14, 2024 | 137.85 | 138.15 | 137.40 | 137.40 | 137.40 | - |
Mar 13, 2024 | 137.80 | 138.00 | 137.60 | 137.80 | 137.80 | - |
Mar 12, 2024 | 136.90 | 138.20 | 136.75 | 137.75 | 137.75 | - |
Mar 11, 2024 | 137.55 | 137.55 | 136.65 | 137.10 | 137.10 | - |
Mar 08, 2024 | 136.45 | 138.15 | 136.45 | 138.15 | 138.15 | - |
Mar 07, 2024 | 137.10 | 138.80 | 136.85 | 136.85 | 136.85 | - |
Mar 06, 2024 | 137.70 | 138.45 | 137.70 | 138.10 | 138.10 | - |
Mar 05, 2024 | 137.15 | 138.55 | 137.00 | 137.95 | 137.95 | - |
Mar 04, 2024 | 138.15 | 138.20 | 137.50 | 137.50 | 137.50 | - |
Mar 01, 2024 | 137.90 | 138.65 | 137.60 | 138.65 | 138.65 | - |
Feb 29, 2024 | 135.80 | 138.00 | 135.50 | 138.00 | 138.00 | - |
Feb 28, 2024 | 138.40 | 139.40 | 138.25 | 139.40 | 139.40 | - |
Feb 27, 2024 | 138.30 | 138.65 | 137.95 | 137.95 | 137.95 | - |
Feb 26, 2024 | 138.40 | 138.80 | 138.40 | 138.60 | 138.60 | - |
Feb 23, 2024 | 138.00 | 139.55 | 138.00 | 139.55 | 139.55 | - |
Feb 22, 2024 | 136.70 | 137.95 | 136.70 | 137.95 | 137.95 | - |
Feb 21, 2024 | 136.00 | 136.25 | 135.30 | 135.30 | 135.30 | - |
Feb 20, 2024 | 136.60 | 137.25 | 135.90 | 137.10 | 137.10 | - |
Feb 19, 2024 | 136.95 | 137.25 | 136.80 | 137.00 | 137.00 | - |
Feb 16, 2024 | 137.15 | 137.40 | 136.95 | 137.40 | 137.40 | - |
Feb 15, 2024 | 134.70 | 136.35 | 134.10 | 136.35 | 136.35 | - |
Feb 14, 2024 | 133.60 | 134.85 | 133.60 | 134.85 | 134.85 | - |
Feb 13, 2024 | 133.25 | 134.15 | 132.60 | 133.55 | 133.55 | - |
Feb 12, 2024 | 132.95 | 133.70 | 132.95 | 133.70 | 133.70 | - |
Feb 09, 2024 | 132.65 | 133.00 | 132.65 | 132.70 | 132.70 | - |
Feb 08, 2024 | 131.80 | 132.80 | 131.75 | 132.80 | 132.80 | - |
Feb 07, 2024 | 130.40 | 132.90 | 130.40 | 132.90 | 132.90 | - |
Feb 06, 2024 | 136.10 | 136.20 | 127.60 | 130.25 | 130.25 | - |
Feb 05, 2024 | 133.65 | 134.45 | 133.65 | 133.85 | 133.85 | - |
Feb 02, 2024 | 132.70 | 134.20 | 132.60 | 134.20 | 134.20 | - |
Feb 01, 2024 | 131.05 | 131.65 | 131.05 | 131.60 | 131.60 | - |
Jan 31, 2024 | 132.25 | 132.35 | 131.25 | 132.10 | 132.10 | - |
Jan 30, 2024 | 131.45 | 132.25 | 131.40 | 132.25 | 132.25 | - |
Jan 29, 2024 | 130.25 | 131.30 | 130.25 | 131.30 | 131.30 | - |
Jan 26, 2024 | 128.60 | 129.95 | 128.30 | 129.95 | 129.95 | - |
Jan 25, 2024 | 128.10 | 128.95 | 128.10 | 128.80 | 128.80 | - |
Jan 24, 2024 | 129.35 | 129.40 | 128.10 | 128.10 | 128.10 | - |
Jan 23, 2024 | 128.35 | 129.45 | 128.30 | 129.45 | 129.45 | - |
Jan 22, 2024 | 127.45 | 128.55 | 127.45 | 128.55 | 128.55 | - |
Jan 19, 2024 | 126.40 | 127.15 | 126.40 | 127.15 | 127.15 | - |
Jan 18, 2024 | 125.70 | 126.55 | 125.70 | 126.15 | 126.15 | - |
Jan 17, 2024 | 125.35 | 126.45 | 124.90 | 125.50 | 125.50 | - |
Jan 16, 2024 | 123.60 | 125.50 | 123.60 | 125.50 | 125.50 | - |
Jan 15, 2024 | 124.50 | 124.60 | 123.70 | 123.70 | 123.70 | - |
Jan 12, 2024 | 123.65 | 124.60 | 123.65 | 124.50 | 124.50 | - |
Jan 11, 2024 | 123.55 | 123.85 | 123.55 | 123.70 | 123.70 | - |
Jan 10, 2024 | 122.95 | 123.65 | 122.90 | 122.90 | 122.90 | - |
Jan 09, 2024 | 122.80 | 123.25 | 122.70 | 122.90 | 122.90 | - |
Jan 08, 2024 | 121.50 | 122.30 | 121.50 | 122.30 | 122.30 | - |
Jan 05, 2024 | 120.95 | 121.15 | 120.95 | 120.95 | 120.95 | - |
Jan 04, 2024 | 120.15 | 121.20 | 119.95 | 121.20 | 121.20 | - |
Jan 03, 2024 | 120.80 | 121.00 | 120.25 | 120.25 | 120.25 | - |
Jan 02, 2024 | 119.90 | 121.55 | 119.75 | 121.55 | 121.55 | - |
Dec 29, 2023 | 120.05 | 120.15 | 119.85 | 120.05 | 120.05 | - |
Dec 28, 2023 | 119.30 | 120.60 | 119.25 | 120.60 | 120.60 | - |
Dec 27, 2023 | 119.65 | 119.65 | 119.45 | 119.65 | 119.65 | - |
Dec 22, 2023 | 120.35 | 121.40 | 120.20 | 121.30 | 121.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |