Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 208.00 | 229.52 | 202.00 | 216.00 | 216.00 | 407,795 |
May 20, 2024 | 205.50 | 209.00 | 202.00 | 205.50 | 205.50 | 130,948 |
May 17, 2024 | 200.50 | 214.00 | 200.00 | 210.00 | 210.00 | 306,297 |
May 16, 2024 | 189.50 | 204.38 | 187.00 | 199.00 | 199.00 | 642,590 |
May 15, 2024 | 174.50 | 193.40 | 174.33 | 189.50 | 189.50 | 426,565 |
May 14, 2024 | 178.00 | 181.00 | 165.00 | 170.00 | 170.00 | 222,122 |
May 13, 2024 | 178.00 | 181.00 | 175.00 | 178.00 | 178.00 | 83,011 |
May 10, 2024 | 178.00 | 181.00 | 175.24 | 178.00 | 178.00 | 172,133 |
May 09, 2024 | 178.50 | 183.00 | 175.00 | 175.00 | 175.00 | 172,278 |
May 08, 2024 | 168.00 | 184.00 | 168.00 | 178.50 | 178.50 | 360,833 |
May 07, 2024 | 156.00 | 172.90 | 155.00 | 172.00 | 172.00 | 833,873 |
May 03, 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 188,050 |
May 02, 2024 | 160.00 | 162.00 | 155.12 | 157.50 | 157.50 | 182,618 |
May 01, 2024 | 157.50 | 162.00 | 157.00 | 160.00 | 160.00 | 762,782 |
Apr 30, 2024 | 140.50 | 166.50 | 135.00 | 157.50 | 157.50 | 2,217,120 |
Apr 29, 2024 | 121.50 | 125.00 | 118.00 | 121.50 | 121.50 | 420,298 |
Apr 26, 2024 | 121.50 | 122.49 | 118.18 | 119.00 | 119.00 | 261,193 |
Apr 25, 2024 | 121.50 | 123.90 | 118.00 | 121.50 | 121.50 | 233,611 |
Apr 24, 2024 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 145,129 |
Apr 23, 2024 | 119.50 | 121.90 | 118.10 | 120.00 | 120.00 | 265,934 |
Apr 22, 2024 | 120.50 | 120.00 | 117.00 | 119.50 | 119.50 | 111,554 |
Apr 19, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 64,031 |
Apr 18, 2024 | 120.50 | 120.00 | 116.00 | 120.50 | 120.50 | 37,365 |
Apr 17, 2024 | 120.50 | 125.00 | 116.00 | 120.50 | 120.50 | 9,226 |
Apr 16, 2024 | 120.50 | 120.50 | 116.00 | 120.50 | 120.50 | 117,740 |
Apr 15, 2024 | 119.00 | 120.50 | 116.00 | 120.50 | 120.50 | 55,995 |
Apr 12, 2024 | 117.50 | 120.00 | 115.00 | 119.00 | 119.00 | 58,120 |
Apr 11, 2024 | 119.50 | 122.00 | 115.51 | 117.50 | 117.50 | 145,130 |
Apr 10, 2024 | 121.00 | 125.00 | 117.00 | 119.50 | 119.50 | 69,890 |
Apr 09, 2024 | 120.00 | 121.00 | 117.01 | 120.00 | 120.00 | 53,204 |
Apr 08, 2024 | 111.50 | 123.00 | 110.00 | 120.00 | 120.00 | 365,147 |
Apr 05, 2024 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 139,852 |
Apr 04, 2024 | 114.00 | 114.00 | 110.00 | 111.50 | 111.50 | 163,302 |
Apr 03, 2024 | 116.00 | 120.00 | 112.00 | 114.00 | 114.00 | 190,398 |
Apr 02, 2024 | 116.00 | 116.16 | 112.00 | 116.00 | 116.00 | 116,115 |
Mar 28, 2024 | 117.50 | 117.45 | 112.48 | 117.00 | 117.00 | 71,431 |
Mar 27, 2024 | 117.50 | 120.00 | 115.30 | 117.50 | 117.50 | 43,442 |
Mar 26, 2024 | 112.50 | 118.80 | 110.00 | 117.00 | 117.00 | 601,967 |
Mar 25, 2024 | 112.50 | 114.00 | 110.00 | 111.00 | 111.00 | 51,926 |
Mar 22, 2024 | 114.00 | 117.20 | 110.00 | 112.50 | 112.50 | 44,801 |
Mar 21, 2024 | 114.00 | 117.20 | 110.00 | 114.00 | 114.00 | 26,260 |
Mar 20, 2024 | 114.00 | 116.00 | 110.16 | 114.00 | 114.00 | 39,268 |
Mar 19, 2024 | 117.50 | 118.00 | 110.00 | 114.00 | 114.00 | 163,248 |
Mar 18, 2024 | 117.50 | 116.80 | 115.00 | 115.00 | 115.00 | 32,029 |
Mar 15, 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 29,324 |
Mar 14, 2024 | 117.50 | 122.50 | 115.00 | 117.50 | 117.50 | 110,532 |
Mar 13, 2024 | 117.50 | 118.00 | 115.01 | 117.50 | 117.50 | 35,614 |
Mar 12, 2024 | 117.50 | 118.00 | 115.00 | 117.00 | 117.00 | 19,162 |
Mar 11, 2024 | 120.00 | 123.00 | 115.16 | 117.00 | 117.00 | 50,325 |
Mar 08, 2024 | 119.00 | 122.00 | 117.00 | 120.00 | 120.00 | 17,806 |
Mar 07, 2024 | 119.00 | 123.00 | 115.00 | 119.00 | 119.00 | 295,280 |
Mar 06, 2024 | 121.50 | 123.00 | 116.00 | 119.00 | 119.00 | 192,859 |
Mar 05, 2024 | 122.50 | 125.00 | 120.00 | 121.00 | 121.00 | 56,298 |
Mar 04, 2024 | 127.50 | 130.00 | 120.00 | 122.50 | 122.50 | 49,819 |
Mar 01, 2024 | 131.50 | 130.00 | 124.00 | 124.00 | 124.00 | 104,497 |
Feb 29, 2024 | 132.50 | 134.25 | 130.00 | 131.50 | 131.50 | 37,973 |
Feb 28, 2024 | 132.50 | 133.90 | 130.30 | 132.50 | 132.50 | 31,524 |
Feb 27, 2024 | 132.50 | 137.75 | 130.00 | 132.50 | 132.50 | 151,879 |
Feb 26, 2024 | 122.50 | 133.46 | 120.15 | 132.50 | 132.50 | 389,823 |
Feb 23, 2024 | 122.50 | 124.50 | 120.00 | 122.50 | 122.50 | 26,453 |
Feb 22, 2024 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | 31,824 |
Feb 21, 2024 | 122.50 | 124.50 | 115.00 | 122.50 | 122.50 | 303,379 |
Feb 20, 2024 | 124.00 | 123.89 | 120.00 | 122.50 | 122.50 | 168,013 |
Feb 19, 2024 | 130.50 | 133.00 | 120.00 | 123.00 | 123.00 | 144,261 |
Feb 16, 2024 | 125.50 | 133.00 | 121.00 | 127.00 | 127.00 | 51,005 |
Feb 15, 2024 | 122.50 | 129.96 | 121.00 | 125.50 | 125.50 | 93,171 |
Feb 14, 2024 | 125.00 | 126.75 | 120.00 | 122.50 | 122.50 | 66,032 |
Feb 13, 2024 | 130.00 | 134.55 | 123.40 | 125.00 | 125.00 | 64,937 |
Feb 12, 2024 | 137.00 | 140.00 | 125.00 | 130.00 | 130.00 | 300,470 |
Feb 09, 2024 | 141.00 | 144.00 | 134.00 | 137.00 | 137.00 | 434,269 |
Feb 08, 2024 | 141.00 | 142.60 | 134.50 | 141.00 | 141.00 | 54,535 |
Feb 07, 2024 | 142.50 | 144.99 | 137.00 | 141.00 | 141.00 | 719,302 |
Feb 06, 2024 | 142.50 | 143.90 | 140.00 | 142.50 | 142.50 | 52,297 |
Feb 05, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 20,303 |
Feb 02, 2024 | 142.50 | 144.99 | 140.00 | 142.50 | 142.50 | 46,547 |
Feb 01, 2024 | 142.50 | 141.50 | 140.00 | 142.50 | 142.50 | 2,849 |
Jan 31, 2024 | 142.50 | 142.00 | 140.00 | 142.50 | 142.50 | 21,446 |
Jan 30, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 23,764 |
Jan 29, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 70,727 |
Jan 26, 2024 | 145.00 | 145.00 | 140.00 | 142.50 | 142.50 | 310,605 |
Jan 25, 2024 | 147.50 | 148.40 | 140.00 | 142.50 | 142.50 | 84,351 |
Jan 24, 2024 | 149.00 | 149.62 | 145.00 | 147.50 | 147.50 | 26,924 |
Jan 23, 2024 | 150.00 | 148.00 | 145.30 | 149.00 | 149.00 | 41,535 |
Jan 22, 2024 | 147.50 | 150.00 | 145.00 | 150.00 | 150.00 | 23,887 |
Jan 19, 2024 | 145.00 | 150.00 | 140.00 | 147.50 | 147.50 | 790,847 |
Jan 18, 2024 | 145.50 | 148.20 | 140.01 | 145.00 | 145.00 | 60,682 |
Jan 17, 2024 | 150.00 | 148.95 | 141.00 | 145.50 | 145.50 | 58,519 |
Jan 16, 2024 | 150.00 | 154.88 | 145.00 | 150.00 | 150.00 | 65,240 |
Jan 15, 2024 | 152.70 | 154.00 | 145.00 | 150.00 | 150.00 | 114,384 |
Jan 12, 2024 | 142.50 | 143.00 | 140.00 | 142.50 | 142.50 | 21,202 |
Jan 11, 2024 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 223,990 |
Jan 10, 2024 | 145.00 | 147.50 | 140.00 | 142.50 | 142.50 | 29,342 |
Jan 09, 2024 | 145.00 | 147.00 | 143.55 | 145.00 | 145.00 | 25,047 |
Jan 08, 2024 | 152.50 | 155.00 | 140.00 | 142.50 | 142.50 | 132,472 |
Jan 05, 2024 | 155.00 | 157.20 | 150.00 | 152.50 | 152.50 | 66,672 |
Jan 04, 2024 | 155.00 | 159.00 | 150.00 | 158.00 | 158.00 | 107,370 |
Jan 03, 2024 | 147.50 | 160.00 | 145.00 | 156.00 | 156.00 | 151,324 |
Jan 02, 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 61,448 |
Dec 29, 2023 | 145.00 | 149.25 | 140.00 | 147.50 | 147.50 | 458,092 |
Dec 28, 2023 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 42,211 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |