Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 121.97 | 121.97 | 116.91 | 117.95 | 117.95 | 297,502 |
Apr 24, 2024 | 123.09 | 124.74 | 120.82 | 122.87 | 122.87 | 1,254,400 |
Apr 23, 2024 | 120.82 | 125.70 | 120.82 | 124.46 | 124.46 | 1,303,000 |
Apr 22, 2024 | 118.58 | 120.99 | 117.48 | 120.25 | 120.25 | 1,151,200 |
Apr 19, 2024 | 117.69 | 119.22 | 116.61 | 117.43 | 117.43 | 1,417,800 |
Apr 18, 2024 | 116.25 | 119.18 | 115.73 | 116.69 | 116.69 | 1,810,200 |
Apr 17, 2024 | 117.86 | 120.06 | 117.42 | 118.29 | 118.29 | 1,866,300 |
Apr 16, 2024 | 119.20 | 119.56 | 116.83 | 117.69 | 117.69 | 1,698,200 |
Apr 15, 2024 | 128.28 | 128.28 | 120.97 | 121.16 | 121.16 | 1,616,700 |
Apr 12, 2024 | 129.00 | 134.85 | 126.44 | 127.07 | 127.07 | 1,629,500 |
Apr 11, 2024 | 132.07 | 133.21 | 128.08 | 130.70 | 130.70 | 1,085,400 |
Apr 10, 2024 | 128.91 | 132.34 | 128.24 | 131.17 | 131.17 | 1,869,000 |
Apr 09, 2024 | 131.56 | 135.26 | 130.73 | 133.57 | 133.57 | 1,735,300 |
Apr 08, 2024 | 128.09 | 130.55 | 127.30 | 130.12 | 130.12 | 1,093,400 |
Apr 05, 2024 | 125.05 | 129.56 | 123.66 | 127.75 | 127.75 | 1,100,400 |
Apr 04, 2024 | 129.82 | 131.49 | 125.87 | 126.00 | 126.00 | 2,683,500 |
Apr 03, 2024 | 127.20 | 130.09 | 127.00 | 127.74 | 127.74 | 1,897,000 |
Apr 02, 2024 | 131.16 | 131.80 | 128.27 | 128.52 | 128.52 | 1,965,200 |
Apr 01, 2024 | 138.16 | 138.53 | 131.32 | 132.72 | 132.72 | 1,264,300 |
Mar 28, 2024 | 138.68 | 140.07 | 136.29 | 137.32 | 137.32 | 916,900 |
Mar 27, 2024 | 135.51 | 138.68 | 134.47 | 138.68 | 138.68 | 951,500 |
Mar 26, 2024 | 134.43 | 135.86 | 133.44 | 133.80 | 133.80 | 1,126,900 |
Mar 25, 2024 | 137.24 | 137.53 | 132.77 | 134.06 | 134.06 | 967,000 |
Mar 22, 2024 | 137.02 | 137.49 | 133.87 | 137.24 | 137.24 | 1,294,900 |
Mar 21, 2024 | 140.71 | 144.19 | 136.42 | 137.45 | 137.45 | 1,987,200 |
Mar 20, 2024 | 132.68 | 133.29 | 129.75 | 133.19 | 133.19 | 1,275,400 |
Mar 19, 2024 | 128.88 | 135.81 | 128.49 | 133.16 | 133.16 | 3,055,300 |
Mar 18, 2024 | 128.38 | 131.58 | 125.82 | 130.14 | 130.14 | 2,846,600 |
Mar 15, 2024 | 127.50 | 128.55 | 126.28 | 127.73 | 127.73 | 2,239,500 |
Mar 14, 2024 | 131.94 | 133.20 | 126.20 | 128.10 | 128.10 | 1,437,700 |
Mar 13, 2024 | 132.00 | 135.61 | 131.60 | 132.78 | 132.78 | 1,589,900 |
Mar 12, 2024 | 138.94 | 138.94 | 132.62 | 132.71 | 132.71 | 2,134,100 |
Mar 11, 2024 | 136.30 | 140.22 | 135.52 | 139.06 | 139.06 | 1,342,600 |
Mar 08, 2024 | 137.23 | 139.84 | 134.28 | 135.43 | 135.43 | 1,921,800 |
Mar 07, 2024 | 136.82 | 138.77 | 135.30 | 136.00 | 136.00 | 1,148,400 |
Mar 06, 2024 | 136.31 | 137.19 | 133.38 | 135.13 | 135.13 | 1,180,200 |
Mar 05, 2024 | 136.20 | 137.39 | 134.42 | 134.68 | 134.68 | 1,432,200 |
Mar 04, 2024 | 140.25 | 140.80 | 135.92 | 137.70 | 137.70 | 1,476,400 |
Mar 01, 2024 | 139.20 | 142.70 | 135.47 | 140.50 | 140.50 | 1,865,400 |
Feb 29, 2024 | 143.97 | 146.08 | 139.78 | 139.83 | 139.83 | 1,226,300 |
Feb 28, 2024 | 138.32 | 143.17 | 138.12 | 140.98 | 140.98 | 1,180,800 |
Feb 27, 2024 | 137.03 | 140.05 | 134.79 | 139.76 | 139.76 | 1,322,800 |
Feb 26, 2024 | 135.01 | 139.66 | 135.00 | 136.97 | 136.97 | 2,048,900 |
Feb 23, 2024 | 135.77 | 136.61 | 132.91 | 133.00 | 133.00 | 1,321,900 |
Feb 22, 2024 | 137.34 | 137.41 | 134.15 | 135.55 | 135.55 | 2,100,100 |
Feb 21, 2024 | 137.50 | 139.14 | 133.87 | 136.41 | 136.41 | 1,529,900 |
Feb 20, 2024 | 141.72 | 142.90 | 138.60 | 140.05 | 140.05 | 1,363,200 |
Feb 16, 2024 | 144.17 | 147.25 | 142.70 | 143.41 | 143.41 | 1,878,100 |
Feb 15, 2024 | 142.17 | 147.00 | 141.00 | 146.07 | 146.07 | 1,469,000 |
Feb 14, 2024 | 135.02 | 140.95 | 134.02 | 140.74 | 140.74 | 1,735,200 |
Feb 13, 2024 | 136.49 | 137.96 | 129.63 | 133.74 | 133.74 | 2,320,100 |
Feb 12, 2024 | 137.84 | 140.32 | 135.31 | 139.96 | 139.96 | 2,602,800 |
Feb 09, 2024 | 143.75 | 147.70 | 135.30 | 137.84 | 137.84 | 3,727,900 |
Feb 08, 2024 | 142.47 | 144.85 | 139.19 | 143.33 | 143.33 | 2,435,400 |
Feb 07, 2024 | 145.09 | 145.09 | 139.91 | 142.94 | 142.94 | 1,715,800 |
Feb 06, 2024 | 142.10 | 146.12 | 141.21 | 144.89 | 144.89 | 1,766,400 |
Feb 05, 2024 | 142.90 | 143.27 | 141.34 | 142.23 | 142.23 | 1,302,700 |
Feb 02, 2024 | 143.87 | 145.04 | 141.56 | 144.21 | 144.21 | 1,157,800 |
Feb 01, 2024 | 143.69 | 145.93 | 143.00 | 145.74 | 145.74 | 1,581,400 |
Jan 31, 2024 | 146.48 | 148.19 | 142.46 | 143.01 | 143.01 | 1,978,800 |
Jan 30, 2024 | 144.66 | 147.95 | 144.66 | 147.20 | 147.20 | 1,457,500 |
Jan 29, 2024 | 140.97 | 146.88 | 139.37 | 146.72 | 146.72 | 1,418,000 |
Jan 26, 2024 | 145.17 | 145.47 | 140.14 | 140.63 | 140.63 | 2,048,700 |
Jan 25, 2024 | 143.69 | 144.82 | 139.63 | 142.76 | 142.76 | 1,440,800 |
Jan 24, 2024 | 142.50 | 142.50 | 139.90 | 141.01 | 141.01 | 2,116,400 |
Jan 23, 2024 | 140.54 | 141.00 | 137.60 | 140.75 | 140.75 | 1,293,100 |
Jan 22, 2024 | 137.02 | 140.75 | 136.65 | 138.88 | 138.88 | 1,446,800 |
Jan 19, 2024 | 134.00 | 136.75 | 132.55 | 135.88 | 135.88 | 2,110,800 |
Jan 18, 2024 | 134.13 | 135.30 | 132.17 | 134.24 | 134.24 | 1,595,800 |
Jan 17, 2024 | 132.30 | 134.47 | 130.98 | 133.56 | 133.56 | 1,555,800 |
Jan 16, 2024 | 135.28 | 137.23 | 133.67 | 135.14 | 135.14 | 2,220,900 |
Jan 12, 2024 | 141.22 | 143.31 | 137.27 | 138.04 | 138.04 | 1,564,700 |
Jan 11, 2024 | 139.84 | 143.19 | 137.03 | 141.01 | 141.01 | 3,141,200 |
Jan 10, 2024 | 139.57 | 142.97 | 137.85 | 140.63 | 140.63 | 2,683,000 |
Jan 09, 2024 | 139.17 | 147.00 | 136.24 | 139.74 | 139.74 | 3,688,300 |
Jan 08, 2024 | 129.28 | 135.36 | 128.25 | 133.66 | 133.66 | 1,651,300 |
Jan 05, 2024 | 128.09 | 134.06 | 128.05 | 130.48 | 130.48 | 1,637,600 |
Jan 04, 2024 | 128.76 | 132.34 | 128.13 | 131.43 | 131.43 | 1,587,100 |
Jan 03, 2024 | 136.43 | 136.43 | 128.80 | 130.34 | 130.34 | 2,137,300 |
Jan 02, 2024 | 137.89 | 139.55 | 135.62 | 137.61 | 137.61 | 2,178,700 |
Dec 29, 2023 | 141.22 | 142.76 | 138.50 | 139.24 | 139.24 | 1,225,300 |
Dec 28, 2023 | 142.34 | 142.96 | 141.20 | 142.13 | 142.13 | 934,200 |
Dec 27, 2023 | 141.51 | 142.76 | 139.81 | 142.53 | 142.53 | 1,224,000 |
Dec 26, 2023 | 140.69 | 141.61 | 139.25 | 140.64 | 140.64 | 1,073,500 |
Dec 22, 2023 | 140.50 | 142.89 | 138.10 | 140.00 | 140.00 | 1,659,600 |
Dec 21, 2023 | 139.12 | 143.93 | 139.00 | 140.23 | 140.23 | 2,534,700 |
Dec 20, 2023 | 139.00 | 143.75 | 136.80 | 136.90 | 136.90 | 2,715,200 |
Dec 19, 2023 | 131.77 | 140.22 | 130.62 | 139.53 | 139.53 | 4,116,500 |
Dec 18, 2023 | 132.04 | 132.63 | 126.40 | 129.10 | 129.10 | 3,511,000 |
Dec 15, 2023 | 133.71 | 134.34 | 126.82 | 127.10 | 127.10 | 4,528,500 |
Dec 14, 2023 | 129.80 | 136.68 | 129.69 | 131.49 | 131.49 | 3,713,700 |
Dec 13, 2023 | 118.26 | 127.38 | 118.02 | 126.67 | 126.67 | 3,079,200 |
Dec 12, 2023 | 115.70 | 118.25 | 112.53 | 117.64 | 117.64 | 2,391,400 |
Dec 11, 2023 | 115.70 | 118.23 | 113.29 | 117.64 | 117.64 | 1,977,800 |
Dec 08, 2023 | 116.22 | 117.52 | 112.90 | 112.94 | 112.94 | 2,338,500 |
Dec 07, 2023 | 113.24 | 117.60 | 113.00 | 117.13 | 117.13 | 2,159,100 |
Dec 06, 2023 | 113.33 | 117.79 | 111.89 | 113.99 | 113.99 | 1,959,700 |
Dec 05, 2023 | 113.07 | 114.86 | 110.77 | 111.76 | 111.76 | 2,126,900 |
Dec 04, 2023 | 109.77 | 115.89 | 109.58 | 114.34 | 114.34 | 3,755,500 |
Dec 01, 2023 | 101.43 | 110.58 | 100.19 | 109.79 | 109.79 | 4,135,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |