Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 167.56 | 167.96 | 163.05 | 167.24 | 167.24 | 34,159,454 |
May 02, 2024 | 164.79 | 166.73 | 163.89 | 166.62 | 166.62 | 24,294,500 |
May 01, 2024 | 164.30 | 167.12 | 163.09 | 163.86 | 163.86 | 33,493,200 |
Apr 30, 2024 | 165.61 | 168.10 | 162.60 | 162.78 | 162.78 | 33,562,900 |
Apr 29, 2024 | 169.06 | 169.55 | 165.21 | 166.15 | 166.15 | 45,610,000 |
Apr 26, 2024 | 174.37 | 174.71 | 169.65 | 171.95 | 171.95 | 64,665,300 |
Apr 25, 2024 | 151.33 | 156.49 | 150.87 | 156.00 | 156.00 | 57,109,700 |
Apr 24, 2024 | 157.49 | 159.57 | 157.17 | 159.13 | 159.13 | 22,779,100 |
Apr 23, 2024 | 156.96 | 158.97 | 156.28 | 158.26 | 158.26 | 21,151,600 |
Apr 22, 2024 | 154.31 | 157.64 | 154.06 | 156.28 | 156.28 | 26,446,200 |
Apr 19, 2024 | 156.20 | 156.36 | 152.30 | 154.09 | 154.09 | 32,239,100 |
Apr 18, 2024 | 155.34 | 156.94 | 154.62 | 156.01 | 156.01 | 19,883,000 |
Apr 17, 2024 | 155.62 | 157.08 | 154.58 | 155.47 | 155.47 | 21,763,100 |
Apr 16, 2024 | 154.19 | 155.65 | 153.43 | 154.40 | 154.40 | 20,779,500 |
Apr 15, 2024 | 158.86 | 159.24 | 154.59 | 154.86 | 154.86 | 27,136,500 |
Apr 12, 2024 | 157.96 | 160.22 | 157.14 | 157.73 | 157.73 | 25,329,200 |
Apr 11, 2024 | 156.91 | 159.68 | 156.46 | 159.41 | 159.41 | 27,166,400 |
Apr 10, 2024 | 156.21 | 156.61 | 154.68 | 156.14 | 156.14 | 22,838,600 |
Apr 09, 2024 | 156.09 | 158.56 | 155.19 | 156.60 | 156.60 | 31,113,000 |
Apr 08, 2024 | 152.78 | 155.27 | 152.61 | 154.85 | 154.85 | 20,702,000 |
Apr 05, 2024 | 150.03 | 153.42 | 149.60 | 152.50 | 152.50 | 23,449,300 |
Apr 04, 2024 | 153.50 | 154.77 | 150.45 | 150.53 | 150.53 | 34,724,700 |
Apr 03, 2024 | 153.60 | 155.08 | 152.73 | 154.92 | 154.92 | 24,705,000 |
Apr 02, 2024 | 153.50 | 154.70 | 152.15 | 154.56 | 154.56 | 24,586,000 |
Apr 01, 2024 | 150.69 | 155.74 | 150.61 | 155.49 | 155.49 | 31,730,800 |
Mar 28, 2024 | 150.85 | 151.43 | 150.17 | 150.93 | 150.93 | 24,485,400 |
Mar 27, 2024 | 151.18 | 151.64 | 148.90 | 150.87 | 150.87 | 22,879,200 |
Mar 26, 2024 | 150.22 | 152.26 | 149.98 | 150.67 | 150.67 | 22,149,100 |
Mar 25, 2024 | 149.94 | 150.38 | 147.82 | 150.07 | 150.07 | 19,229,300 |
Mar 22, 2024 | 149.12 | 151.58 | 148.98 | 150.77 | 150.77 | 29,175,700 |
Mar 21, 2024 | 149.47 | 150.37 | 146.90 | 147.60 | 147.60 | 24,755,600 |
Mar 20, 2024 | 148.00 | 148.86 | 146.74 | 148.74 | 148.74 | 21,311,500 |
Mar 19, 2024 | 148.16 | 148.79 | 146.08 | 147.03 | 147.03 | 24,070,400 |
Mar 18, 2024 | 148.61 | 152.15 | 147.17 | 147.68 | 147.68 | 69,273,700 |
Mar 15, 2024 | 142.50 | 143.18 | 140.03 | 141.18 | 141.18 | 49,460,600 |
Mar 14, 2024 | 141.19 | 143.59 | 140.46 | 143.10 | 143.10 | 42,753,400 |
Mar 13, 2024 | 139.00 | 141.09 | 138.99 | 139.79 | 139.79 | 23,347,200 |
Mar 12, 2024 | 137.03 | 139.38 | 137.03 | 138.50 | 138.50 | 27,563,400 |
Mar 11, 2024 | 136.13 | 139.10 | 136.13 | 137.67 | 137.67 | 32,437,800 |
Mar 08, 2024 | 134.21 | 138.09 | 134.00 | 135.41 | 135.41 | 39,343,100 |
Mar 07, 2024 | 132.79 | 134.94 | 131.61 | 134.38 | 134.38 | 37,738,200 |
Mar 06, 2024 | 133.12 | 133.58 | 130.85 | 131.40 | 131.40 | 35,318,600 |
Mar 05, 2024 | 131.88 | 133.24 | 130.67 | 132.67 | 132.67 | 40,194,800 |
Mar 04, 2024 | 135.66 | 135.66 | 131.91 | 133.35 | 133.35 | 55,999,400 |
Mar 01, 2024 | 138.43 | 138.87 | 136.92 | 137.14 | 137.14 | 31,119,500 |
Feb 29, 2024 | 137.28 | 138.86 | 136.40 | 138.46 | 138.46 | 42,133,000 |
Feb 28, 2024 | 137.90 | 138.01 | 135.41 | 136.38 | 136.38 | 37,328,600 |
Feb 27, 2024 | 138.02 | 139.25 | 137.09 | 138.88 | 138.88 | 33,099,200 |
Feb 26, 2024 | 142.14 | 142.44 | 137.39 | 137.57 | 137.57 | 53,641,800 |
Feb 23, 2024 | 143.67 | 144.68 | 143.43 | 143.96 | 143.96 | 19,493,800 |
Feb 22, 2024 | 144.93 | 145.00 | 142.80 | 144.09 | 144.09 | 27,191,900 |
Feb 21, 2024 | 141.45 | 142.69 | 140.68 | 142.55 | 142.55 | 23,315,700 |
Feb 20, 2024 | 139.66 | 142.08 | 139.49 | 141.12 | 141.12 | 25,144,700 |
Feb 16, 2024 | 142.99 | 143.19 | 140.14 | 140.52 | 140.52 | 31,451,100 |
Feb 15, 2024 | 143.14 | 143.52 | 140.46 | 142.77 | 142.77 | 37,590,700 |
Feb 14, 2024 | 146.08 | 146.52 | 144.09 | 145.94 | 145.94 | 22,704,200 |
Feb 13, 2024 | 144.92 | 146.67 | 143.69 | 145.14 | 145.14 | 27,837,700 |
Feb 12, 2024 | 148.42 | 149.34 | 147.37 | 147.53 | 147.53 | 21,564,100 |
Feb 09, 2024 | 146.68 | 149.44 | 146.18 | 149.00 | 149.00 | 26,829,500 |
Feb 08, 2024 | 145.83 | 146.33 | 145.10 | 145.91 | 145.91 | 22,563,800 |
Feb 07, 2024 | 144.76 | 145.62 | 143.93 | 145.54 | 145.54 | 25,208,900 |
Feb 06, 2024 | 144.65 | 145.36 | 143.19 | 144.10 | 144.10 | 29,128,200 |
Feb 05, 2024 | 142.82 | 145.47 | 142.78 | 143.68 | 143.68 | 38,505,400 |
Feb 02, 2024 | 139.26 | 142.62 | 136.50 | 142.38 | 142.38 | 62,470,600 |
Feb 01, 2024 | 142.12 | 143.06 | 140.79 | 141.16 | 141.16 | 40,466,500 |
Jan 31, 2024 | 143.62 | 144.00 | 139.87 | 140.10 | 140.10 | 71,910,000 |
Jan 30, 2024 | 152.80 | 153.62 | 151.19 | 151.46 | 151.46 | 36,331,800 |
Jan 29, 2024 | 152.06 | 153.78 | 151.43 | 153.51 | 153.51 | 27,784,300 |
Jan 26, 2024 | 151.10 | 152.54 | 151.01 | 152.19 | 152.19 | 26,115,500 |
Jan 25, 2024 | 150.07 | 153.05 | 149.54 | 151.87 | 151.87 | 29,149,100 |
Jan 24, 2024 | 148.54 | 149.85 | 148.10 | 148.70 | 148.70 | 25,233,500 |
Jan 23, 2024 | 145.89 | 147.18 | 145.50 | 147.04 | 147.04 | 21,636,100 |
Jan 22, 2024 | 147.10 | 148.39 | 145.84 | 145.99 | 145.99 | 32,200,400 |
Jan 19, 2024 | 144.74 | 146.45 | 144.38 | 146.38 | 146.38 | 33,300,700 |
Jan 18, 2024 | 142.05 | 144.21 | 141.99 | 143.48 | 143.48 | 25,746,400 |
Jan 17, 2024 | 141.35 | 141.84 | 138.90 | 141.47 | 141.47 | 20,968,600 |
Jan 16, 2024 | 142.00 | 144.35 | 141.45 | 142.49 | 142.49 | 22,670,500 |
Jan 12, 2024 | 142.67 | 143.20 | 141.82 | 142.65 | 142.65 | 18,768,600 |
Jan 11, 2024 | 143.49 | 145.22 | 140.64 | 142.08 | 142.08 | 24,008,700 |
Jan 10, 2024 | 141.00 | 143.00 | 140.91 | 142.28 | 142.28 | 21,320,200 |
Jan 09, 2024 | 138.50 | 141.49 | 138.15 | 140.95 | 140.95 | 24,759,600 |
Jan 08, 2024 | 136.29 | 139.01 | 136.26 | 138.84 | 138.84 | 21,404,000 |
Jan 05, 2024 | 136.75 | 137.16 | 135.15 | 135.73 | 135.73 | 22,506,000 |
Jan 04, 2024 | 138.42 | 139.16 | 136.35 | 136.39 | 136.39 | 27,137,700 |
Jan 03, 2024 | 137.25 | 139.63 | 137.08 | 138.92 | 138.92 | 24,212,100 |
Jan 02, 2024 | 138.55 | 139.45 | 136.48 | 138.17 | 138.17 | 23,711,200 |
Dec 29, 2023 | 139.63 | 140.36 | 138.78 | 139.69 | 139.69 | 18,727,200 |
Dec 28, 2023 | 140.78 | 141.14 | 139.75 | 140.23 | 140.23 | 16,045,700 |
Dec 27, 2023 | 141.59 | 142.08 | 139.89 | 140.37 | 140.37 | 19,628,600 |
Dec 26, 2023 | 141.59 | 142.68 | 141.19 | 141.52 | 141.52 | 16,780,300 |
Dec 22, 2023 | 140.77 | 141.99 | 140.71 | 141.49 | 141.49 | 26,514,600 |
Dec 21, 2023 | 139.49 | 140.69 | 139.18 | 140.42 | 140.42 | 27,488,300 |
Dec 20, 2023 | 138.97 | 141.70 | 138.07 | 138.34 | 138.34 | 49,107,200 |
Dec 19, 2023 | 136.84 | 137.47 | 136.08 | 136.65 | 136.65 | 25,476,800 |
Dec 18, 2023 | 132.63 | 137.15 | 132.43 | 135.80 | 135.80 | 32,258,000 |
Dec 15, 2023 | 131.62 | 133.51 | 131.18 | 132.60 | 132.60 | 50,815,200 |
Dec 14, 2023 | 133.38 | 133.72 | 129.69 | 131.94 | 131.94 | 38,722,400 |
Dec 13, 2023 | 133.38 | 133.50 | 131.57 | 132.57 | 132.57 | 30,104,800 |
Dec 12, 2023 | 131.81 | 133.00 | 131.26 | 132.52 | 132.52 | 29,032,800 |
Dec 11, 2023 | 132.38 | 133.34 | 131.36 | 133.29 | 133.29 | 31,138,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |