Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 156.98 | 157.00 | 156.40 | 156.40 | 156.40 | 150 |
Apr 29, 2024 | 161.98 | 161.98 | 157.54 | 157.54 | 157.54 | 100 |
Apr 26, 2024 | 163.84 | 164.88 | 162.14 | 162.14 | 162.14 | 347 |
Apr 25, 2024 | 145.42 | 146.56 | 143.68 | 146.56 | 146.56 | 288 |
Apr 24, 2024 | 150.16 | 150.16 | 148.68 | 149.48 | 149.48 | 144 |
Apr 23, 2024 | 148.34 | 149.50 | 148.34 | 149.50 | 149.50 | 72 |
Apr 22, 2024 | 146.32 | 147.20 | 146.12 | 146.94 | 146.94 | 130 |
Apr 19, 2024 | 147.02 | 147.02 | 146.28 | 146.28 | 146.28 | - |
Apr 18, 2024 | 147.84 | 147.96 | 147.18 | 147.96 | 147.96 | 80 |
Apr 17, 2024 | 146.22 | 147.80 | 146.22 | 147.80 | 147.80 | 145 |
Apr 16, 2024 | 146.98 | 146.98 | 146.68 | 146.74 | 146.74 | 72 |
Apr 15, 2024 | 149.56 | 151.08 | 149.56 | 150.48 | 150.48 | 144 |
Apr 12, 2024 | 150.14 | 150.38 | 150.02 | 150.28 | 150.28 | 101 |
Apr 11, 2024 | 146.76 | 148.54 | 146.76 | 148.54 | 148.54 | 119 |
Apr 10, 2024 | 146.06 | 146.06 | 145.62 | 145.62 | 145.62 | - |
Apr 09, 2024 | 144.00 | 144.80 | 144.00 | 144.58 | 144.58 | 25 |
Apr 08, 2024 | 141.82 | 143.96 | 141.82 | 143.96 | 143.96 | - |
Apr 05, 2024 | 139.16 | 142.34 | 139.16 | 142.34 | 142.34 | 129 |
Apr 04, 2024 | 144.02 | 144.02 | 142.58 | 142.98 | 142.98 | 237 |
Apr 03, 2024 | 144.34 | 144.34 | 143.66 | 143.66 | 143.66 | 10 |
Apr 02, 2024 | 140.00 | 145.20 | 140.00 | 143.56 | 143.56 | 103 |
Mar 28, 2024 | 140.64 | 141.08 | 140.62 | 140.66 | 140.66 | 129 |
Mar 27, 2024 | 140.40 | 140.82 | 140.08 | 140.08 | 140.08 | 99 |
Mar 26, 2024 | 139.74 | 141.00 | 139.40 | 140.94 | 140.94 | 90 |
Mar 25, 2024 | 139.92 | 139.92 | 138.84 | 138.84 | 138.84 | 79 |
Mar 22, 2024 | 137.16 | 139.98 | 137.16 | 139.98 | 139.98 | 286 |
Mar 21, 2024 | 137.82 | 137.82 | 137.10 | 137.10 | 137.10 | - |
Mar 20, 2024 | 135.94 | 137.50 | 135.94 | 136.52 | 136.52 | 168 |
Mar 19, 2024 | 136.30 | 137.10 | 135.50 | 135.50 | 135.50 | 80 |
Mar 18, 2024 | 133.52 | 137.74 | 133.52 | 137.74 | 137.74 | 556 |
Mar 15, 2024 | 132.24 | 132.24 | 129.94 | 129.94 | 129.94 | 178 |
Mar 14, 2024 | 129.26 | 132.32 | 129.26 | 131.78 | 131.78 | 242 |
Mar 13, 2024 | 127.68 | 129.54 | 127.68 | 129.54 | 129.54 | 50 |
Mar 12, 2024 | 127.90 | 127.90 | 126.12 | 127.90 | 127.90 | 162 |
Mar 11, 2024 | 124.48 | 127.66 | 124.34 | 127.66 | 127.66 | 153 |
Mar 08, 2024 | 124.22 | 126.22 | 123.44 | 126.22 | 126.22 | 82 |
Mar 07, 2024 | 120.94 | 123.18 | 120.70 | 123.18 | 123.18 | 252 |
Mar 06, 2024 | 123.32 | 123.32 | 121.46 | 121.46 | 121.46 | - |
Mar 05, 2024 | 123.34 | 123.34 | 121.78 | 121.78 | 121.78 | 158 |
Mar 04, 2024 | 128.38 | 128.38 | 122.68 | 122.68 | 122.68 | 108 |
Mar 01, 2024 | 129.68 | 129.68 | 128.24 | 128.24 | 128.24 | 89 |
Feb 29, 2024 | 126.48 | 127.66 | 126.48 | 127.66 | 127.66 | - |
Feb 28, 2024 | 129.26 | 129.26 | 126.90 | 126.90 | 126.90 | 160 |
Feb 27, 2024 | 128.42 | 128.54 | 128.42 | 128.44 | 128.44 | 18 |
Feb 26, 2024 | 133.74 | 133.74 | 129.36 | 129.36 | 129.36 | 188 |
Feb 23, 2024 | 133.90 | 133.90 | 133.84 | 133.84 | 133.84 | - |
Feb 22, 2024 | 134.12 | 135.64 | 133.64 | 133.88 | 133.88 | 259 |
Feb 21, 2024 | 131.54 | 132.72 | 131.50 | 132.72 | 132.72 | 95 |
Feb 20, 2024 | 131.76 | 132.44 | 130.98 | 132.04 | 132.04 | 42 |
Feb 19, 2024 | 132.00 | 132.80 | 132.00 | 132.80 | 132.80 | 59 |
Feb 16, 2024 | 133.72 | 134.04 | 132.68 | 132.68 | 132.68 | 79 |
Feb 15, 2024 | 135.28 | 135.28 | 132.86 | 132.86 | 132.86 | 79 |
Feb 14, 2024 | 137.16 | 137.62 | 136.36 | 136.44 | 136.44 | 73 |
Feb 13, 2024 | 137.82 | 137.88 | 135.48 | 137.42 | 137.42 | 220 |
Feb 12, 2024 | 139.24 | 139.56 | 138.86 | 139.34 | 139.34 | 140 |
Feb 09, 2024 | 136.72 | 138.78 | 136.70 | 138.78 | 138.78 | 100 |
Feb 08, 2024 | 136.22 | 137.14 | 136.22 | 136.70 | 136.70 | 89 |
Feb 07, 2024 | 134.92 | 135.52 | 134.92 | 135.52 | 135.52 | - |
Feb 06, 2024 | 135.80 | 135.92 | 135.80 | 135.90 | 135.90 | 215 |
Feb 05, 2024 | 133.58 | 135.00 | 133.58 | 134.94 | 134.94 | 211 |
Feb 02, 2024 | 132.50 | 132.50 | 127.98 | 130.98 | 130.98 | 371 |
Feb 01, 2024 | 133.04 | 133.04 | 131.86 | 131.86 | 131.86 | 11 |
Jan 31, 2024 | 133.88 | 133.92 | 132.26 | 132.58 | 132.58 | 212 |
Jan 30, 2024 | 142.84 | 143.48 | 142.06 | 142.06 | 142.06 | 106 |
Jan 29, 2024 | 142.26 | 142.26 | 142.00 | 142.08 | 142.08 | 122 |
Jan 26, 2024 | 140.82 | 141.44 | 140.38 | 141.44 | 141.44 | 292 |
Jan 25, 2024 | 138.36 | 142.58 | 138.36 | 142.58 | 142.58 | 79 |
Jan 24, 2024 | 137.50 | 138.18 | 137.50 | 138.18 | 138.18 | - |
Jan 23, 2024 | 135.48 | 136.46 | 135.48 | 136.46 | 136.46 | 79 |
Jan 22, 2024 | 136.50 | 137.26 | 136.38 | 136.80 | 136.80 | 142 |
Jan 19, 2024 | 134.00 | 135.74 | 134.00 | 135.54 | 135.54 | 81 |
Jan 18, 2024 | 131.28 | 133.84 | 131.28 | 133.84 | 133.84 | 157 |
Jan 17, 2024 | 131.42 | 131.42 | 130.60 | 131.22 | 131.22 | 10 |
Jan 16, 2024 | 131.30 | 132.96 | 131.30 | 132.64 | 132.64 | 105 |
Jan 15, 2024 | 131.86 | 132.00 | 131.86 | 132.00 | 132.00 | - |
Jan 12, 2024 | 130.68 | 131.64 | 130.68 | 131.64 | 131.64 | 79 |
Jan 11, 2024 | 131.68 | 131.80 | 130.66 | 130.66 | 130.66 | 8 |
Jan 10, 2024 | 130.42 | 130.78 | 130.20 | 130.64 | 130.64 | 131 |
Jan 09, 2024 | 128.20 | 129.82 | 128.20 | 129.82 | 129.82 | - |
Jan 08, 2024 | 125.48 | 126.66 | 125.48 | 126.66 | 126.66 | 30 |
Jan 05, 2024 | 126.12 | 126.64 | 125.48 | 125.48 | 125.48 | 158 |
Jan 04, 2024 | 128.48 | 128.48 | 127.90 | 127.90 | 127.90 | - |
Jan 03, 2024 | 127.24 | 128.48 | 127.24 | 128.42 | 128.42 | 159 |
Jan 02, 2024 | 127.80 | 128.02 | 126.80 | 126.80 | 126.80 | 95 |
Dec 29, 2023 | 127.66 | 127.80 | 127.66 | 127.66 | 127.66 | 12 |
Dec 28, 2023 | 127.50 | 127.96 | 127.20 | 127.70 | 127.70 | 175 |
Dec 27, 2023 | 129.22 | 129.22 | 127.30 | 127.30 | 127.30 | - |
Dec 22, 2023 | 128.44 | 129.28 | 128.44 | 129.28 | 129.28 | 394 |
Dec 21, 2023 | 128.62 | 128.90 | 128.28 | 128.82 | 128.82 | 83 |
Dec 20, 2023 | 125.64 | 129.54 | 125.64 | 129.54 | 129.54 | 776 |
Dec 19, 2023 | 125.58 | 125.90 | 125.58 | 125.70 | 125.70 | 160 |
Dec 18, 2023 | 122.96 | 125.28 | 122.60 | 125.28 | 125.28 | 87 |
Dec 15, 2023 | 121.44 | 122.24 | 121.44 | 122.24 | 122.24 | 94 |
Dec 14, 2023 | 124.12 | 124.12 | 120.12 | 120.12 | 120.12 | 80 |
Dec 13, 2023 | 124.26 | 124.78 | 123.92 | 123.92 | 123.92 | 121 |
Dec 12, 2023 | 124.02 | 124.02 | 123.46 | 123.92 | 123.92 | 240 |
Dec 11, 2023 | 126.50 | 126.50 | 124.34 | 124.34 | 124.34 | 160 |
Dec 08, 2023 | 128.40 | 128.40 | 127.20 | 127.20 | 127.20 | 52 |
Dec 07, 2023 | 122.70 | 127.74 | 122.70 | 127.74 | 127.74 | 506 |
Dec 06, 2023 | 123.28 | 123.28 | 122.52 | 122.52 | 122.52 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |