Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 151.04 | 151.27 | 149.33 | 150.59 | 150.59 | 19,573 |
Apr 24, 2024 | 153.33 | 155.80 | 150.16 | 151.71 | 151.71 | 51,200 |
Apr 23, 2024 | 151.64 | 154.00 | 150.95 | 152.51 | 152.51 | 54,600 |
Apr 22, 2024 | 148.93 | 151.71 | 148.17 | 150.92 | 150.92 | 34,700 |
Apr 19, 2024 | 151.57 | 153.20 | 147.98 | 148.79 | 148.79 | 62,200 |
Apr 18, 2024 | 150.62 | 152.00 | 149.80 | 151.57 | 151.57 | 61,400 |
Apr 17, 2024 | 150.60 | 151.93 | 149.49 | 151.68 | 151.68 | 22,400 |
Apr 16, 2024 | 149.41 | 152.71 | 149.41 | 150.31 | 150.31 | 38,100 |
Apr 15, 2024 | 150.41 | 152.15 | 149.71 | 150.25 | 150.25 | 40,300 |
Apr 12, 2024 | 152.92 | 153.50 | 151.37 | 151.37 | 151.37 | 42,400 |
Apr 11, 2024 | 151.57 | 153.04 | 150.93 | 153.01 | 153.01 | 48,600 |
Apr 10, 2024 | 151.04 | 152.75 | 150.89 | 151.39 | 151.39 | 28,400 |
Apr 09, 2024 | 151.76 | 153.14 | 151.60 | 153.10 | 153.10 | 40,900 |
Apr 08, 2024 | 152.54 | 152.57 | 150.28 | 151.89 | 151.89 | 21,600 |
Apr 05, 2024 | 146.93 | 153.81 | 146.93 | 152.46 | 152.46 | 57,200 |
Apr 04, 2024 | 151.91 | 151.91 | 146.78 | 146.91 | 146.91 | 60,800 |
Apr 03, 2024 | 151.79 | 152.79 | 149.13 | 150.00 | 150.00 | 47,700 |
Apr 02, 2024 | 153.00 | 153.01 | 150.51 | 152.52 | 152.52 | 52,000 |
Apr 01, 2024 | 154.00 | 155.13 | 153.00 | 153.37 | 153.37 | 45,700 |
Mar 28, 2024 | 153.50 | 154.42 | 153.40 | 154.00 | 154.00 | 57,200 |
Mar 27, 2024 | 151.86 | 153.04 | 150.51 | 152.94 | 152.94 | 54,200 |
Mar 26, 2024 | 151.65 | 151.99 | 150.28 | 150.33 | 150.33 | 54,800 |
Mar 25, 2024 | 149.97 | 151.15 | 149.50 | 150.26 | 150.26 | 27,600 |
Mar 22, 2024 | 153.02 | 153.02 | 149.39 | 150.52 | 150.52 | 44,300 |
Mar 21, 2024 | 152.91 | 154.87 | 151.67 | 153.78 | 153.78 | 61,100 |
Mar 20, 2024 | 147.55 | 152.66 | 147.55 | 152.10 | 152.10 | 65,300 |
Mar 19, 2024 | 145.72 | 148.23 | 145.72 | 147.54 | 147.54 | 51,300 |
Mar 18, 2024 | 149.95 | 149.95 | 145.46 | 147.44 | 147.44 | 32,800 |
Mar 15, 2024 | 150.54 | 151.73 | 149.04 | 149.42 | 149.42 | 78,800 |
Mar 14, 2024 | 151.23 | 151.77 | 149.59 | 151.66 | 151.66 | 63,200 |
Mar 13, 2024 | 150.37 | 151.11 | 148.93 | 150.48 | 150.48 | 97,100 |
Mar 12, 2024 | 147.73 | 151.92 | 146.61 | 151.17 | 151.17 | 74,900 |
Mar 11, 2024 | 146.36 | 148.39 | 145.49 | 147.06 | 147.06 | 27,000 |
Mar 08, 2024 | 147.99 | 147.99 | 145.71 | 146.27 | 146.27 | 44,800 |
Mar 07, 2024 | 148.15 | 149.92 | 147.33 | 148.00 | 148.00 | 69,500 |
Mar 06, 2024 | 145.45 | 147.36 | 144.37 | 146.00 | 146.00 | 158,300 |
Mar 05, 2024 | 152.50 | 154.24 | 142.20 | 143.85 | 143.85 | 157,100 |
Mar 04, 2024 | 149.07 | 155.78 | 149.07 | 153.80 | 153.80 | 88,500 |
Mar 01, 2024 | 140.38 | 151.05 | 140.25 | 149.07 | 149.07 | 120,100 |
Feb 29, 2024 | 146.00 | 150.75 | 138.43 | 140.68 | 140.68 | 317,000 |
Feb 28, 2024 | 150.76 | 155.00 | 150.76 | 154.38 | 154.38 | 63,300 |
Feb 27, 2024 | 153.30 | 155.59 | 151.05 | 151.76 | 151.76 | 82,000 |
Feb 26, 2024 | 155.07 | 155.92 | 153.94 | 154.88 | 154.88 | 54,300 |
Feb 23, 2024 | 148.79 | 154.73 | 147.67 | 154.33 | 154.33 | 75,100 |
Feb 22, 2024 | 152.00 | 152.52 | 148.24 | 148.72 | 148.72 | 110,400 |
Feb 21, 2024 | 152.40 | 152.40 | 147.80 | 150.00 | 150.00 | 68,200 |
Feb 20, 2024 | 159.44 | 159.44 | 153.08 | 153.97 | 153.97 | 50,800 |
Feb 16, 2024 | 161.49 | 162.50 | 159.95 | 160.38 | 160.38 | 30,400 |
Feb 15, 2024 | 160.92 | 162.18 | 158.82 | 162.13 | 162.13 | 36,700 |
Feb 14, 2024 | 159.44 | 162.95 | 159.44 | 161.88 | 161.88 | 26,500 |
Feb 13, 2024 | 157.08 | 160.68 | 157.00 | 159.43 | 159.43 | 47,200 |
Feb 12, 2024 | 159.68 | 161.01 | 159.00 | 160.71 | 160.71 | 108,400 |
Feb 09, 2024 | 157.29 | 161.31 | 155.97 | 160.29 | 160.29 | 55,900 |
Feb 08, 2024 | 157.06 | 157.73 | 155.98 | 156.50 | 156.50 | 41,800 |
Feb 07, 2024 | 157.94 | 158.94 | 156.90 | 157.48 | 157.48 | 29,500 |
Feb 06, 2024 | 161.07 | 161.46 | 155.88 | 158.05 | 158.05 | 69,400 |
Feb 05, 2024 | 165.82 | 165.82 | 161.50 | 161.59 | 161.59 | 30,800 |
Feb 02, 2024 | 163.01 | 166.69 | 162.18 | 165.81 | 165.81 | 26,000 |
Feb 01, 2024 | 163.73 | 165.88 | 163.73 | 164.21 | 164.21 | 47,400 |
Jan 31, 2024 | 165.26 | 166.32 | 163.57 | 163.72 | 163.72 | 30,700 |
Jan 30, 2024 | 163.97 | 166.97 | 163.95 | 166.06 | 166.06 | 45,800 |
Jan 29, 2024 | 163.95 | 165.31 | 163.10 | 165.31 | 165.31 | 31,200 |
Jan 26, 2024 | 161.17 | 166.48 | 161.03 | 164.52 | 164.52 | 37,200 |
Jan 25, 2024 | 164.22 | 165.95 | 162.14 | 162.66 | 162.66 | 31,900 |
Jan 24, 2024 | 166.47 | 168.18 | 163.51 | 163.70 | 163.70 | 42,900 |
Jan 23, 2024 | 163.45 | 166.24 | 163.45 | 165.53 | 165.53 | 41,100 |
Jan 22, 2024 | 166.01 | 167.53 | 161.01 | 164.59 | 164.59 | 59,200 |
Jan 19, 2024 | 163.68 | 166.61 | 162.01 | 165.78 | 165.78 | 95,600 |
Jan 18, 2024 | 159.93 | 165.19 | 159.93 | 163.32 | 163.32 | 103,200 |
Jan 17, 2024 | 153.10 | 159.86 | 152.99 | 159.45 | 159.45 | 107,500 |
Jan 16, 2024 | 147.35 | 155.36 | 147.23 | 155.35 | 155.35 | 84,300 |
Jan 15, 2024 | 146.90 | 148.77 | 146.90 | 148.77 | 148.77 | 22,500 |
Jan 12, 2024 | 143.77 | 148.56 | 143.75 | 148.13 | 148.13 | 81,900 |
Jan 11, 2024 | 142.98 | 144.69 | 142.86 | 143.95 | 143.95 | 72,400 |
Jan 10, 2024 | 143.00 | 144.38 | 142.63 | 143.36 | 143.36 | 71,600 |
Jan 09, 2024 | 139.93 | 144.77 | 139.75 | 143.00 | 143.00 | 61,000 |
Jan 08, 2024 | 137.02 | 141.79 | 137.02 | 141.16 | 141.16 | 80,800 |
Jan 05, 2024 | 137.64 | 138.33 | 134.75 | 136.75 | 136.75 | 86,200 |
Jan 04, 2024 | 139.01 | 139.91 | 137.18 | 137.65 | 137.65 | 61,000 |
Jan 03, 2024 | 140.03 | 140.48 | 138.73 | 139.02 | 139.02 | 56,700 |
Jan 02, 2024 | 147.96 | 147.96 | 141.46 | 142.37 | 142.37 | 93,900 |
Dec 29, 2023 | 148.96 | 149.38 | 147.52 | 148.71 | 148.71 | 41,700 |
Dec 28, 2023 | 149.43 | 149.43 | 148.17 | 148.62 | 148.62 | 101,000 |
Dec 27, 2023 | 150.91 | 151.19 | 148.11 | 149.00 | 149.00 | 68,200 |
Dec 22, 2023 | 150.61 | 151.22 | 149.48 | 151.01 | 151.01 | 68,100 |
Dec 21, 2023 | 149.55 | 151.71 | 149.55 | 150.50 | 150.50 | 81,000 |
Dec 20, 2023 | 153.65 | 153.79 | 148.01 | 148.47 | 148.47 | 106,700 |
Dec 19, 2023 | 155.00 | 155.00 | 153.55 | 154.00 | 154.00 | 79,300 |
Dec 18, 2023 | 153.54 | 154.00 | 151.84 | 153.59 | 153.59 | 71,400 |
Dec 15, 2023 | 154.32 | 155.29 | 153.14 | 153.14 | 153.14 | 136,000 |
Dec 14, 2023 | 154.15 | 155.76 | 153.00 | 155.29 | 155.29 | 108,400 |
Dec 13, 2023 | 151.48 | 155.13 | 151.48 | 154.63 | 154.63 | 77,100 |
Dec 12, 2023 | 152.35 | 152.35 | 150.01 | 151.46 | 151.46 | 63,400 |
Dec 11, 2023 | 154.27 | 154.55 | 151.90 | 152.38 | 152.38 | 73,300 |
Dec 08, 2023 | 152.39 | 156.34 | 152.39 | 154.47 | 154.47 | 98,300 |
Dec 07, 2023 | 151.98 | 154.54 | 151.51 | 154.45 | 154.45 | 87,400 |
Dec 06, 2023 | 153.89 | 154.60 | 151.39 | 151.60 | 151.60 | 89,200 |
Dec 05, 2023 | 152.14 | 155.29 | 151.84 | 152.50 | 152.50 | 154,300 |
Dec 04, 2023 | 153.07 | 156.93 | 152.45 | 152.75 | 152.75 | 84,200 |
Dec 01, 2023 | 150.93 | 155.34 | 149.55 | 154.65 | 154.65 | 171,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |