Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 157.93 | 163.76 | 156.28 | 157.82 | 157.82 | 68,768 |
May 02, 2024 | 153.40 | 153.43 | 147.00 | 153.17 | 153.17 | 49,100 |
May 01, 2024 | 147.72 | 155.30 | 146.45 | 150.33 | 150.33 | 64,700 |
Apr 30, 2024 | 150.27 | 150.53 | 146.29 | 147.83 | 147.83 | 63,700 |
Apr 29, 2024 | 150.90 | 152.47 | 149.20 | 151.80 | 151.80 | 34,200 |
Apr 26, 2024 | 147.45 | 152.49 | 147.45 | 150.01 | 150.01 | 26,400 |
Apr 25, 2024 | 143.19 | 146.47 | 140.47 | 146.47 | 146.47 | 47,200 |
Apr 24, 2024 | 150.18 | 153.14 | 146.33 | 148.71 | 148.71 | 66,500 |
Apr 23, 2024 | 140.51 | 150.25 | 140.49 | 150.25 | 150.25 | 59,900 |
Apr 22, 2024 | 133.80 | 139.98 | 130.26 | 138.88 | 138.88 | 87,600 |
Apr 19, 2024 | 128.55 | 131.31 | 125.63 | 130.26 | 130.26 | 68,100 |
Apr 18, 2024 | 130.71 | 136.99 | 128.32 | 129.03 | 129.03 | 79,000 |
Apr 17, 2024 | 133.97 | 135.94 | 128.49 | 128.50 | 128.50 | 38,700 |
Apr 16, 2024 | 132.32 | 135.00 | 129.82 | 132.72 | 132.72 | 64,600 |
Apr 15, 2024 | 142.00 | 143.70 | 131.20 | 134.05 | 134.05 | 147,400 |
Apr 12, 2024 | 141.74 | 146.12 | 140.53 | 141.64 | 141.64 | 62,000 |
Apr 11, 2024 | 144.62 | 146.09 | 141.75 | 146.09 | 146.09 | 50,000 |
Apr 10, 2024 | 143.48 | 145.44 | 138.33 | 144.61 | 144.61 | 100,400 |
Apr 09, 2024 | 154.20 | 154.20 | 146.68 | 147.77 | 147.77 | 53,500 |
Apr 08, 2024 | 154.11 | 155.22 | 150.48 | 151.01 | 151.01 | 41,600 |
Apr 05, 2024 | 145.35 | 154.03 | 145.35 | 152.40 | 152.40 | 70,100 |
Apr 04, 2024 | 156.39 | 159.04 | 145.80 | 145.83 | 145.83 | 50,400 |
Apr 03, 2024 | 147.84 | 154.50 | 147.84 | 154.12 | 154.12 | 55,600 |
Apr 02, 2024 | 150.20 | 151.25 | 143.50 | 149.57 | 149.57 | 86,100 |
Apr 01, 2024 | 157.00 | 158.16 | 152.15 | 154.99 | 154.99 | 47,900 |
Mar 28, 2024 | 155.10 | 162.00 | 153.78 | 156.94 | 156.94 | 116,800 |
Mar 27, 2024 | 145.09 | 153.35 | 142.14 | 153.06 | 153.06 | 86,000 |
Mar 26, 2024 | 144.46 | 146.04 | 143.04 | 143.15 | 143.15 | 67,900 |
Mar 25, 2024 | 143.98 | 148.29 | 143.98 | 144.37 | 144.37 | 57,400 |
Mar 22, 2024 | 151.66 | 151.66 | 145.67 | 145.82 | 145.82 | 40,700 |
Mar 21, 2024 | 156.41 | 158.04 | 152.64 | 152.64 | 152.64 | 56,700 |
Mar 20, 2024 | 145.50 | 153.75 | 142.77 | 152.99 | 152.99 | 65,000 |
Mar 19, 2024 | 133.25 | 145.50 | 133.25 | 145.19 | 145.19 | 125,400 |
Mar 18, 2024 | 133.02 | 135.55 | 128.50 | 134.20 | 134.20 | 101,600 |
Mar 15, 2024 | 135.66 | 138.00 | 130.50 | 132.04 | 132.04 | 143,800 |
Mar 14, 2024 | 144.17 | 145.63 | 135.34 | 137.28 | 137.28 | 103,900 |
Mar 13, 2024 | 145.51 | 149.49 | 144.03 | 146.71 | 146.71 | 61,700 |
Mar 12, 2024 | 142.53 | 147.85 | 140.42 | 146.29 | 146.29 | 56,200 |
Mar 11, 2024 | 142.80 | 144.00 | 140.23 | 142.03 | 142.03 | 66,100 |
Mar 08, 2024 | 149.61 | 152.00 | 144.00 | 145.14 | 145.14 | 89,800 |
Mar 07, 2024 | 152.30 | 157.44 | 148.48 | 148.68 | 148.68 | 105,600 |
Mar 06, 2024 | 151.68 | 153.32 | 149.16 | 150.92 | 150.92 | 43,900 |
Mar 05, 2024 | 153.70 | 158.20 | 148.86 | 148.88 | 148.88 | 72,600 |
Mar 04, 2024 | 165.00 | 167.00 | 156.25 | 156.25 | 156.25 | 86,300 |
Mar 01, 2024 | 156.72 | 164.14 | 153.70 | 164.14 | 164.14 | 92,000 |
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 156.66 | 74,600 |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 143.80 | 71,800 |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 145.31 | 183,900 |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 147.92 | 124,400 |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 143.33 | 129,800 |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 150.38 | 114,600 |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 164.00 | 90,100 |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 157.47 | 87,600 |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 160.60 | 94,100 |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 168.10 | 69,400 |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 161.67 | 58,300 |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 155.27 | 92,000 |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 168.53 | 88,100 |
Feb 09, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 159.39 | 57,200 |
Feb 08, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 156.01 | 79,500 |
Feb 07, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 151.71 | 89,700 |
Feb 06, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 158.08 | 117,200 |
Feb 05, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 166.03 | 63,700 |
Feb 02, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 171.55 | 56,000 |
Feb 01, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 175.29 | 68,300 |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 168.97 | 105,700 |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 178.27 | 126,200 |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 174.07 | 126,300 |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 165.66 | 105,000 |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 157.94 | 64,700 |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 149.56 | 81,100 |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 151.93 | 124,400 |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 161.62 | 74,300 |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 150.97 | 47,300 |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 147.18 | 66,400 |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 151.13 | 56,500 |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 151.25 | 158,400 |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 161.05 | 78,100 |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 162.75 | 78,400 |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 160.40 | 112,000 |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 157.08 | 57,400 |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 158.97 | 73,000 |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 154.32 | 74,800 |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 147.91 | 51,400 |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 146.28 | 64,600 |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 151.84 | 74,300 |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 155.62 | 65,600 |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 157.71 | 60,300 |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 157.92 | 46,700 |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 155.21 | 42,800 |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 152.82 | 52,400 |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 152.00 | 102,700 |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 154.39 | 112,300 |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 154.04 | 125,300 |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 147.17 | 107,500 |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 149.05 | 248,200 |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 161.09 | 219,500 |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 147.79 | 200,900 |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 139.97 | 132,500 |
Dec 11, 2023 | 138.67 | 144.57 | 136.17 | 140.00 | 140.00 | 159,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |