Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 188.27 | 189.00 | 187.65 | 188.99 | 188.99 | 14,111 |
May 02, 2024 | 186.58 | 187.05 | 185.67 | 186.36 | 186.36 | 13,700 |
May 01, 2024 | 183.80 | 185.93 | 183.23 | 185.68 | 185.68 | 11,400 |
Apr 30, 2024 | 187.22 | 187.22 | 184.50 | 184.50 | 184.50 | 38,500 |
Apr 29, 2024 | 178.04 | 179.44 | 177.95 | 179.32 | 179.32 | 16,500 |
Apr 26, 2024 | 178.37 | 178.56 | 176.22 | 177.69 | 177.69 | 25,000 |
Apr 25, 2024 | 170.00 | 170.00 | 167.95 | 169.39 | 169.39 | 29,400 |
Apr 24, 2024 | 179.50 | 179.50 | 175.35 | 176.57 | 176.57 | 40,700 |
Apr 23, 2024 | 171.68 | 172.20 | 171.30 | 172.15 | 172.15 | 57,600 |
Apr 22, 2024 | 171.90 | 173.56 | 171.70 | 173.08 | 173.08 | 21,500 |
Apr 19, 2024 | 174.18 | 174.55 | 172.78 | 173.92 | 173.92 | 33,000 |
Apr 18, 2024 | 178.00 | 178.26 | 176.84 | 176.99 | 176.99 | 24,700 |
Apr 17, 2024 | 181.70 | 181.72 | 179.69 | 179.94 | 179.94 | 48,600 |
Apr 16, 2024 | 182.17 | 182.41 | 181.43 | 182.38 | 182.38 | 76,600 |
Apr 15, 2024 | 191.63 | 191.63 | 187.25 | 187.34 | 187.34 | 23,000 |
Apr 12, 2024 | 190.88 | 190.88 | 187.27 | 187.49 | 187.49 | 19,200 |
Apr 11, 2024 | 190.12 | 190.85 | 188.38 | 190.85 | 190.85 | 15,000 |
Apr 10, 2024 | 183.00 | 183.90 | 182.58 | 183.35 | 183.35 | 27,000 |
Apr 09, 2024 | 187.01 | 187.20 | 185.75 | 186.08 | 186.08 | 26,500 |
Apr 08, 2024 | 187.39 | 187.39 | 183.27 | 183.30 | 183.30 | 18,800 |
Apr 05, 2024 | 183.16 | 184.26 | 183.15 | 183.47 | 183.47 | 31,000 |
Apr 04, 2024 | 180.38 | 183.35 | 179.87 | 179.98 | 179.98 | 54,700 |
Apr 03, 2024 | 179.65 | 180.60 | 178.77 | 179.85 | 179.85 | 57,500 |
Apr 02, 2024 | 177.71 | 178.10 | 177.17 | 178.02 | 178.02 | 15,700 |
Apr 01, 2024 | 176.50 | 178.79 | 176.50 | 177.04 | 177.04 | 13,100 |
Mar 28, 2024 | 183.99 | 183.99 | 182.21 | 182.29 | 182.29 | 20,200 |
Mar 27, 2024 | 183.81 | 184.99 | 183.20 | 184.98 | 184.98 | 31,300 |
Mar 26, 2024 | 183.58 | 183.58 | 180.42 | 181.68 | 181.68 | 114,300 |
Mar 25, 2024 | 184.26 | 184.26 | 181.85 | 182.34 | 182.34 | 27,500 |
Mar 22, 2024 | 184.37 | 184.37 | 181.55 | 182.02 | 182.02 | 137,800 |
Mar 21, 2024 | 181.85 | 183.55 | 181.42 | 182.77 | 182.77 | 115,600 |
Mar 20, 2024 | 174.55 | 177.95 | 174.55 | 176.61 | 176.61 | 127,600 |
Mar 19, 2024 | 174.38 | 174.98 | 173.19 | 174.62 | 174.62 | 28,600 |
Mar 18, 2024 | 168.95 | 170.47 | 168.95 | 170.47 | 170.47 | 11,900 |
Mar 15, 2024 | 167.25 | 168.36 | 167.25 | 167.92 | 167.92 | 11,300 |
Mar 14, 2024 | 169.42 | 171.25 | 166.84 | 167.25 | 167.25 | 11,800 |
Mar 13, 2024 | 161.76 | 167.29 | 161.76 | 167.09 | 167.09 | 14,800 |
Mar 12, 2024 | 167.00 | 167.89 | 166.90 | 167.89 | 167.89 | 19,500 |
Mar 11, 2024 | 174.00 | 174.00 | 167.77 | 168.16 | 168.16 | 17,000 |
Mar 08, 2024 | 180.65 | 180.65 | 174.71 | 175.76 | 175.76 | 16,900 |
Mar 07, 2024 | 175.75 | 177.07 | 175.75 | 176.57 | 176.57 | 12,500 |
Mar 06, 2024 | 175.76 | 176.84 | 175.52 | 176.10 | 176.10 | 27,500 |
Mar 05, 2024 | 175.18 | 177.56 | 175.18 | 176.56 | 176.56 | 27,200 |
Mar 04, 2024 | 180.00 | 180.00 | 174.00 | 174.94 | 174.94 | 32,200 |
Mar 01, 2024 | 170.00 | 173.23 | 170.00 | 172.48 | 172.48 | 20,200 |
Feb 29, 2024 | 168.89 | 170.58 | 167.71 | 168.41 | 168.41 | 17,800 |
Feb 28, 2024 | 170.75 | 170.80 | 167.58 | 168.60 | 168.60 | 10,600 |
Feb 27, 2024 | 169.45 | 174.25 | 169.45 | 170.46 | 170.46 | 14,700 |
Feb 26, 2024 | 170.00 | 170.00 | 168.82 | 169.40 | 169.40 | 15,500 |
Feb 23, 2024 | 172.91 | 172.91 | 170.59 | 172.26 | 172.26 | 19,400 |
Feb 22, 2024 | 173.52 | 173.52 | 171.58 | 172.04 | 172.04 | 30,600 |
Feb 21, 2024 | 168.25 | 168.25 | 165.70 | 166.48 | 166.48 | 18,100 |
Feb 20, 2024 | 163.00 | 163.86 | 160.04 | 163.62 | 163.62 | 21,400 |
Feb 16, 2024 | 163.68 | 163.68 | 159.19 | 161.84 | 161.84 | 18,900 |
Feb 15, 2024 | 157.95 | 163.03 | 157.95 | 162.90 | 162.90 | 20,800 |
Feb 14, 2024 | 160.37 | 161.18 | 160.25 | 161.12 | 161.12 | 33,000 |
Feb 13, 2024 | 165.55 | 165.55 | 161.74 | 161.95 | 161.95 | 111,900 |
Feb 12, 2024 | 162.97 | 163.75 | 162.75 | 163.41 | 163.41 | 13,100 |
Feb 09, 2024 | 160.52 | 162.44 | 160.52 | 162.44 | 162.44 | 18,200 |
Feb 08, 2024 | 161.79 | 161.79 | 159.32 | 160.69 | 160.69 | 32,900 |
Feb 07, 2024 | 153.71 | 159.15 | 153.71 | 159.15 | 159.15 | 35,400 |
Feb 06, 2024 | 159.16 | 159.73 | 158.73 | 159.73 | 159.73 | 13,400 |
Feb 05, 2024 | 161.90 | 161.90 | 158.40 | 160.38 | 160.38 | 39,800 |
Feb 02, 2024 | 167.25 | 167.25 | 161.13 | 162.00 | 162.00 | 95,800 |
Feb 01, 2024 | 160.85 | 161.44 | 160.24 | 161.12 | 161.12 | 22,700 |
Jan 31, 2024 | 158.00 | 159.52 | 157.50 | 158.37 | 158.37 | 46,500 |
Jan 30, 2024 | 156.69 | 156.69 | 152.93 | 153.24 | 153.24 | 125,100 |
Jan 29, 2024 | 153.83 | 154.69 | 153.39 | 154.69 | 154.69 | 19,100 |
Jan 26, 2024 | 154.00 | 154.25 | 151.80 | 151.93 | 151.93 | 16,600 |
Jan 25, 2024 | 155.10 | 156.44 | 153.22 | 155.88 | 155.88 | 30,300 |
Jan 24, 2024 | 154.54 | 154.95 | 153.95 | 153.95 | 153.95 | 53,100 |
Jan 23, 2024 | 154.19 | 154.23 | 152.50 | 153.47 | 153.47 | 155,100 |
Jan 22, 2024 | 152.93 | 155.05 | 152.93 | 154.80 | 154.80 | 18,200 |
Jan 19, 2024 | 151.10 | 152.35 | 151.00 | 152.35 | 152.35 | 22,500 |
Jan 18, 2024 | 151.06 | 152.37 | 151.06 | 152.23 | 152.23 | 34,700 |
Jan 17, 2024 | 150.66 | 151.00 | 150.50 | 150.99 | 150.99 | 21,600 |
Jan 16, 2024 | 154.15 | 154.15 | 151.28 | 151.90 | 151.90 | 27,900 |
Jan 12, 2024 | 152.84 | 152.84 | 151.44 | 151.58 | 151.58 | 16,700 |
Jan 11, 2024 | 150.00 | 152.15 | 149.97 | 151.80 | 151.80 | 16,500 |
Jan 10, 2024 | 149.86 | 149.86 | 144.44 | 147.04 | 147.04 | 15,200 |
Jan 09, 2024 | 148.01 | 149.24 | 147.15 | 147.52 | 147.52 | 16,000 |
Jan 08, 2024 | 141.68 | 143.99 | 141.68 | 143.99 | 143.99 | 16,600 |
Jan 05, 2024 | 143.95 | 143.95 | 141.71 | 141.90 | 141.90 | 12,100 |
Jan 04, 2024 | 138.63 | 141.33 | 138.63 | 140.48 | 140.48 | 26,400 |
Jan 03, 2024 | 142.00 | 142.30 | 140.71 | 140.81 | 140.81 | 56,000 |
Jan 02, 2024 | 143.76 | 144.85 | 142.16 | 142.41 | 142.41 | 20,100 |
Dec 29, 2023 | 144.09 | 144.90 | 143.86 | 144.57 | 144.57 | 10,200 |
Dec 28, 2023 | 140.20 | 144.14 | 140.20 | 144.10 | 144.10 | 11,600 |
Dec 27, 2023 | 143.00 | 143.30 | 142.44 | 142.99 | 142.99 | 14,400 |
Dec 26, 2023 | 144.55 | 144.55 | 141.70 | 141.70 | 141.70 | 18,500 |
Dec 22, 2023 | 137.22 | 142.25 | 137.22 | 141.46 | 141.46 | 19,000 |
Dec 21, 2023 | 141.78 | 142.36 | 141.54 | 142.36 | 142.36 | 19,200 |
Dec 20, 2023 | 138.25 | 139.52 | 136.54 | 136.54 | 136.54 | 16,300 |
Dec 19, 2023 | 141.25 | 141.25 | 136.75 | 139.12 | 139.12 | 27,000 |
Dec 18, 2023 | 136.84 | 138.34 | 136.84 | 138.34 | 138.34 | 18,700 |
Dec 15, 2023 | 139.60 | 139.60 | 136.60 | 136.60 | 136.60 | 26,900 |
Dec 14, 2023 | 138.25 | 140.30 | 138.25 | 140.17 | 140.17 | 11,800 |
Dec 13, 2023 | 135.81 | 140.05 | 135.81 | 139.90 | 139.90 | 22,500 |
Dec 12, 2023 | 135.31 | 140.32 | 135.31 | 138.05 | 138.05 | 17,600 |
Dec 11, 2023 | 136.38 | 137.69 | 136.29 | 137.32 | 137.32 | 19,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |