Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 166.80 | 169.20 | 166.60 | 169.00 | 169.00 | 88,754 |
May 17, 2024 | 166.40 | 167.00 | 165.20 | 167.00 | 167.00 | 127,186 |
May 16, 2024 | 166.15 | 167.80 | 165.30 | 167.30 | 167.30 | 129,166 |
May 15, 2024 | 164.75 | 165.90 | 164.25 | 165.75 | 165.75 | 127,758 |
May 14, 2024 | 164.85 | 164.85 | 163.15 | 164.50 | 164.50 | 167,205 |
May 13, 2024 | 166.90 | 167.15 | 165.05 | 165.80 | 165.80 | 128,988 |
May 10, 2024 | 168.25 | 169.15 | 167.10 | 167.10 | 167.10 | 186,369 |
May 09, 2024 | 165.60 | 169.05 | 165.60 | 167.95 | 167.95 | 149,069 |
May 08, 2024 | 163.80 | 165.60 | 163.80 | 165.60 | 165.60 | 179,415 |
May 07, 2024 | 164.00 | 164.65 | 163.05 | 163.05 | 163.05 | 148,443 |
May 06, 2024 | 162.50 | 164.30 | 162.30 | 163.15 | 163.15 | 175,612 |
May 03, 2024 | 159.00 | 161.70 | 158.45 | 161.05 | 161.05 | 170,500 |
May 02, 2024 | 159.55 | 160.30 | 157.10 | 158.70 | 158.70 | 181,354 |
Apr 30, 2024 | 160.50 | 162.80 | 157.55 | 157.95 | 157.95 | 225,446 |
Apr 29, 2024 | 159.35 | 159.55 | 158.05 | 158.40 | 158.40 | 233,146 |
Apr 26, 2024 | 158.00 | 158.95 | 155.55 | 158.70 | 158.70 | 172,652 |
Apr 25, 2024 | 160.00 | 160.00 | 153.60 | 156.65 | 156.65 | 238,989 |
Apr 24, 2024 | 159.15 | 161.35 | 158.70 | 160.00 | 160.00 | 140,636 |
Apr 23, 2024 | 158.00 | 159.00 | 156.50 | 158.75 | 158.75 | 156,819 |
Apr 22, 2024 | 156.50 | 157.65 | 155.50 | 157.60 | 157.60 | 190,368 |
Apr 19, 2024 | 155.65 | 156.10 | 153.55 | 155.25 | 155.25 | 158,761 |
Apr 18, 2024 | 157.00 | 157.40 | 152.95 | 155.25 | 155.25 | 292,264 |
Apr 17, 2024 | 158.30 | 159.25 | 156.80 | 157.10 | 157.10 | 210,832 |
Apr 16, 2024 | 159.40 | 159.80 | 157.55 | 158.25 | 158.25 | 225,201 |
Apr 15, 2024 | 160.20 | 162.30 | 159.45 | 160.05 | 160.05 | 296,385 |
Apr 12, 2024 | 157.05 | 159.65 | 156.60 | 158.80 | 158.80 | 233,162 |
Apr 11, 2024 | 155.65 | 156.95 | 155.00 | 156.30 | 156.30 | 184,606 |
Apr 10, 2024 | 154.55 | 156.25 | 152.55 | 154.95 | 154.95 | 235,084 |
Apr 09, 2024 | 161.80 | 161.80 | 153.10 | 154.60 | 154.60 | 484,520 |
Apr 08, 2024 | 159.35 | 162.55 | 159.15 | 162.55 | 162.55 | 236,983 |
Apr 05, 2024 | 157.50 | 159.00 | 156.25 | 159.00 | 159.00 | 219,365 |
Apr 04, 2024 | 159.55 | 159.65 | 157.90 | 157.90 | 157.90 | 185,036 |
Apr 03, 2024 | 158.30 | 159.60 | 157.75 | 159.50 | 159.50 | 193,183 |
Apr 02, 2024 | 157.00 | 159.55 | 156.75 | 157.30 | 157.30 | 246,201 |
Mar 28, 2024 | 158.55 | 159.70 | 157.50 | 158.05 | 158.05 | 256,651 |
Mar 27, 2024 | 161.55 | 162.00 | 158.60 | 158.60 | 158.60 | 235,430 |
Mar 26, 2024 | 161.00 | 161.60 | 160.05 | 160.95 | 160.95 | 287,092 |
Mar 25, 2024 | 157.80 | 161.00 | 157.80 | 160.25 | 160.25 | 389,864 |
Mar 22, 2024 | 155.00 | 157.65 | 154.60 | 157.20 | 157.20 | 256,782 |
Mar 21, 2024 | 154.40 | 155.05 | 152.90 | 155.05 | 155.05 | 418,711 |
Mar 20, 2024 | 151.50 | 153.50 | 150.30 | 152.90 | 152.90 | 367,254 |
Mar 19, 2024 | 149.20 | 151.40 | 148.70 | 151.15 | 151.15 | 318,726 |
Mar 18, 2024 | 147.40 | 150.30 | 147.10 | 148.60 | 148.60 | 255,102 |
Mar 15, 2024 | 146.50 | 147.15 | 145.70 | 146.65 | 146.65 | 599,596 |
Mar 14, 2024 | 144.50 | 147.15 | 144.35 | 146.05 | 146.05 | 335,081 |
Mar 13, 2024 | 142.95 | 144.60 | 142.05 | 143.75 | 143.75 | 257,965 |
Mar 12, 2024 | 141.45 | 143.30 | 141.20 | 142.35 | 142.35 | 364,314 |
Mar 11, 2024 | 142.90 | 142.90 | 140.70 | 140.70 | 140.70 | 410,362 |
Mar 08, 2024 | 146.60 | 146.60 | 142.90 | 143.25 | 143.25 | 379,002 |
Mar 07, 2024 | 146.80 | 147.20 | 145.55 | 145.90 | 145.90 | 245,818 |
Mar 06, 2024 | 151.00 | 151.00 | 146.70 | 147.00 | 147.00 | 451,430 |
Mar 05, 2024 | 145.00 | 151.40 | 143.35 | 150.90 | 150.90 | 669,756 |
Mar 04, 2024 | 136.00 | 138.60 | 135.85 | 138.35 | 138.35 | 351,633 |
Mar 01, 2024 | 137.50 | 138.25 | 135.40 | 135.40 | 135.40 | 236,008 |
Feb 29, 2024 | 137.25 | 137.30 | 135.70 | 137.05 | 137.05 | 984,695 |
Feb 28, 2024 | 137.00 | 137.15 | 135.85 | 136.60 | 136.60 | 186,668 |
Feb 27, 2024 | 138.90 | 139.10 | 136.00 | 136.85 | 136.85 | 254,221 |
Feb 26, 2024 | 135.50 | 139.25 | 135.05 | 138.75 | 138.75 | 304,159 |
Feb 23, 2024 | 134.45 | 136.70 | 133.95 | 135.60 | 135.60 | 301,023 |
Feb 22, 2024 | 134.80 | 134.90 | 133.65 | 134.25 | 134.25 | 289,495 |
Feb 21, 2024 | 135.30 | 135.30 | 132.65 | 134.85 | 134.85 | 238,055 |
Feb 20, 2024 | 134.00 | 135.95 | 133.80 | 135.15 | 135.15 | 296,030 |
Feb 19, 2024 | 138.85 | 139.60 | 133.45 | 134.00 | 134.00 | 605,066 |
Feb 16, 2024 | 140.00 | 141.45 | 139.55 | 140.65 | 140.65 | 305,743 |
Feb 15, 2024 | 138.00 | 141.70 | 137.95 | 139.60 | 139.60 | 380,138 |
Feb 14, 2024 | 133.65 | 137.95 | 133.55 | 137.85 | 137.85 | 537,213 |
Feb 13, 2024 | 133.55 | 133.55 | 131.45 | 132.45 | 132.45 | 304,963 |
Feb 12, 2024 | 134.25 | 135.50 | 133.70 | 133.95 | 133.95 | 205,882 |
Feb 09, 2024 | 134.25 | 134.80 | 133.05 | 133.70 | 133.70 | 231,175 |
Feb 08, 2024 | 135.95 | 136.35 | 133.80 | 133.90 | 133.90 | 248,508 |
Feb 07, 2024 | 137.05 | 137.30 | 135.85 | 136.15 | 136.15 | 185,417 |
Feb 06, 2024 | 135.40 | 138.00 | 135.35 | 136.85 | 136.85 | 215,375 |
Feb 05, 2024 | 136.00 | 136.20 | 134.55 | 134.95 | 134.95 | 124,199 |
Feb 02, 2024 | 135.65 | 136.25 | 135.20 | 135.65 | 135.65 | 146,419 |
Feb 01, 2024 | 135.35 | 136.10 | 134.65 | 135.15 | 135.15 | 188,195 |
Jan 31, 2024 | 137.25 | 137.25 | 135.10 | 135.35 | 135.35 | 249,048 |
Jan 30, 2024 | 136.75 | 137.80 | 135.85 | 136.90 | 136.90 | 158,599 |
Jan 29, 2024 | 135.30 | 138.05 | 135.30 | 137.20 | 137.20 | 290,476 |
Jan 26, 2024 | 135.00 | 135.80 | 134.55 | 135.00 | 135.00 | 218,453 |
Jan 25, 2024 | 135.00 | 135.70 | 134.65 | 135.20 | 135.20 | 153,791 |
Jan 24, 2024 | 133.40 | 134.50 | 132.45 | 134.50 | 134.50 | 240,975 |
Jan 23, 2024 | 134.40 | 134.95 | 132.15 | 134.15 | 134.15 | 232,690 |
Jan 22, 2024 | 133.60 | 134.85 | 132.80 | 134.55 | 134.55 | 201,118 |
Jan 19, 2024 | 136.65 | 137.40 | 133.00 | 133.00 | 133.00 | 288,034 |
Jan 18, 2024 | 136.00 | 137.40 | 133.05 | 136.45 | 136.45 | 302,105 |
Jan 17, 2024 | 138.80 | 139.20 | 137.85 | 138.30 | 138.30 | 235,426 |
Jan 16, 2024 | 138.70 | 139.75 | 138.05 | 138.80 | 138.80 | 172,880 |
Jan 15, 2024 | 140.95 | 141.00 | 138.75 | 138.75 | 138.75 | 146,725 |
Jan 12, 2024 | 139.60 | 141.85 | 139.30 | 141.85 | 141.85 | 172,939 |
Jan 11, 2024 | 138.50 | 139.70 | 138.30 | 138.75 | 138.75 | 140,974 |
Jan 10, 2024 | 137.40 | 138.65 | 136.70 | 138.40 | 138.40 | 119,957 |
Jan 09, 2024 | 137.40 | 138.75 | 136.70 | 137.20 | 137.20 | 169,787 |
Jan 08, 2024 | 136.50 | 137.35 | 135.50 | 137.10 | 137.10 | 144,264 |
Jan 05, 2024 | 136.70 | 137.85 | 136.25 | 136.70 | 136.70 | 114,069 |
Jan 04, 2024 | 134.90 | 137.10 | 133.85 | 137.10 | 137.10 | 218,881 |
Jan 03, 2024 | 133.50 | 134.80 | 132.90 | 134.25 | 134.25 | 282,810 |
Jan 02, 2024 | 134.50 | 135.65 | 133.30 | 133.45 | 133.45 | 171,137 |
Dec 29, 2023 | 134.35 | 134.65 | 133.80 | 133.95 | 133.95 | 100,404 |
Dec 28, 2023 | 134.50 | 134.95 | 133.90 | 134.10 | 134.10 | 100,293 |
Dec 27, 2023 | 134.40 | 134.95 | 133.65 | 134.30 | 134.30 | 91,255 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |