Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 177.15 | 178.00 | 176.45 | 176.80 | 176.80 | 29,284 |
May 01, 2024 | 175.60 | 176.85 | 172.70 | 173.85 | 173.85 | 38,327 |
Apr 30, 2024 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 31,306 |
Apr 29, 2024 | 184.93 | 185.50 | 184.45 | 185.40 | 185.40 | 546 |
Apr 26, 2024 | 184.43 | 184.95 | 183.70 | 184.68 | 184.68 | 791 |
Apr 25, 2024 | 181.90 | 184.05 | 181.35 | 183.95 | 183.95 | 811 |
Apr 24, 2024 | 183.00 | 183.52 | 181.35 | 182.10 | 182.10 | 1,115 |
Apr 23, 2024 | 183.70 | 184.38 | 181.55 | 183.35 | 183.35 | 1,545 |
Apr 22, 2024 | 181.90 | 184.00 | 181.90 | 183.82 | 183.82 | 1,624 |
Apr 19, 2024 | 181.00 | 181.60 | 180.52 | 181.48 | 181.48 | 2,181 |
Apr 18, 2024 | 181.07 | 181.38 | 180.25 | 181.18 | 181.18 | 1,469 |
Apr 17, 2024 | 181.18 | 181.63 | 180.07 | 180.90 | 180.90 | 2,298 |
Apr 16, 2024 | 180.57 | 181.65 | 179.57 | 181.50 | 181.50 | 2,056 |
Apr 15, 2024 | 179.40 | 181.35 | 179.40 | 180.30 | 180.30 | 1,722 |
Apr 12, 2024 | 180.05 | 180.50 | 176.50 | 178.90 | 178.90 | 4,068 |
Apr 11, 2024 | 178.82 | 180.57 | 178.20 | 180.25 | 180.25 | 3,528 |
Apr 10, 2024 | 180.45 | 180.95 | 178.52 | 179.07 | 179.07 | 3,385 |
Apr 09, 2024 | 179.75 | 181.23 | 179.50 | 180.70 | 180.70 | 2,254 |
Apr 08, 2024 | 178.70 | 179.60 | 178.20 | 179.40 | 179.40 | 4,903 |
Apr 05, 2024 | 181.40 | 181.73 | 177.90 | 178.25 | 178.25 | 13,108 |
Apr 04, 2024 | 181.52 | 182.10 | 181.05 | 181.48 | 181.48 | 12,073 |
Apr 03, 2024 | 181.77 | 182.15 | 179.75 | 180.93 | 180.93 | 13,854 |
Apr 02, 2024 | 180.60 | 183.02 | 180.35 | 181.77 | 181.77 | 20,705 |
Apr 01, 2024 | 185.00 | 185.90 | 179.75 | 180.07 | 180.07 | 18,290 |
Mar 28, 2024 | 183.50 | 185.30 | 182.90 | 185.00 | 185.00 | 11,012 |
Mar 27, 2024 | 183.40 | 184.07 | 181.95 | 183.60 | 183.60 | 12,919 |
Mar 26, 2024 | 186.00 | 186.40 | 181.77 | 183.10 | 183.10 | 30,782 |
Mar 25, 2024 | 186.18 | 187.30 | 185.80 | 186.20 | 186.20 | 19,646 |
Mar 22, 2024 | 188.48 | 188.60 | 187.15 | 187.50 | 187.50 | 13,057 |
Mar 21, 2024 | 187.55 | 189.43 | 187.32 | 188.38 | 188.38 | 19,165 |
Mar 20, 2024 | 188.07 | 188.57 | 187.40 | 187.80 | 187.80 | 10,587 |
Mar 19, 2024 | 188.48 | 188.70 | 187.68 | 188.05 | 188.05 | 11,909 |
Mar 18, 2024 | 187.38 | 188.75 | 187.20 | 188.57 | 188.57 | 19,151 |
Mar 15, 2024 | 187.63 | 188.43 | 186.65 | 187.25 | 187.25 | 23,631 |
Mar 14, 2024 | 189.45 | 190.27 | 186.77 | 186.95 | 186.95 | 39,424 |
Mar 13, 2024 | 188.07 | 190.00 | 188.05 | 189.93 | 189.93 | 39,269 |
Mar 12, 2024 | 187.63 | 188.98 | 187.30 | 188.25 | 188.25 | 30,452 |
Mar 11, 2024 | 187.50 | 188.38 | 186.98 | 187.60 | 187.60 | 28,039 |
Mar 08, 2024 | 188.75 | 189.95 | 187.13 | 187.60 | 187.60 | 41,222 |
Mar 07, 2024 | 187.25 | 188.88 | 186.95 | 188.73 | 188.73 | 27,235 |
Mar 06, 2024 | 187.50 | 187.90 | 186.80 | 187.25 | 187.25 | 17,321 |
Mar 05, 2024 | 186.70 | 188.50 | 186.55 | 188.00 | 188.00 | 21,986 |
Mar 04, 2024 | 188.27 | 188.95 | 186.55 | 186.68 | 186.68 | 24,962 |
Mar 01, 2024 | 185.43 | 188.50 | 185.40 | 188.45 | 188.45 | 37,986 |
Feb 29, 2024 | 184.40 | 184.80 | 182.02 | 184.00 | 184.00 | 29,012 |
Feb 28, 2024 | 185.68 | 185.77 | 184.23 | 184.65 | 184.65 | 635 |
Feb 27, 2024 | 185.60 | 186.38 | 185.52 | 185.60 | 185.60 | 736 |
Feb 26, 2024 | 184.60 | 186.18 | 184.50 | 185.73 | 185.73 | 697 |
Feb 23, 2024 | 183.70 | 185.77 | 183.45 | 185.60 | 185.60 | 865 |
Feb 22, 2024 | 184.00 | 185.25 | 183.50 | 183.50 | 183.50 | 1,340 |
Feb 21, 2024 | 184.27 | 185.77 | 183.95 | 183.98 | 183.98 | 1,397 |
Feb 20, 2024 | 184.77 | 185.00 | 184.02 | 184.40 | 184.40 | 1,680 |
Feb 16, 2024 | 183.55 | 185.40 | 183.40 | 184.77 | 184.77 | 1,976 |
Feb 15, 2024 | 182.45 | 183.50 | 181.50 | 183.40 | 183.40 | 2,876 |
Feb 14, 2024 | 183.60 | 183.60 | 182.15 | 182.40 | 182.40 | 4,071 |
Feb 13, 2024 | 184.10 | 184.18 | 183.35 | 183.75 | 183.75 | 1,358 |
Feb 12, 2024 | 184.63 | 184.90 | 183.75 | 184.25 | 184.25 | 2,661 |
Feb 09, 2024 | 183.93 | 184.95 | 183.50 | 184.63 | 184.63 | 3,765 |
Feb 08, 2024 | 182.80 | 184.68 | 182.73 | 183.77 | 183.77 | 4,833 |
Feb 07, 2024 | 182.98 | 183.35 | 181.82 | 182.23 | 182.23 | 4,000 |
Feb 06, 2024 | 179.75 | 183.32 | 179.73 | 183.00 | 183.00 | 4,379 |
Feb 05, 2024 | 180.75 | 181.70 | 179.65 | 179.73 | 179.73 | 7,549 |
Feb 02, 2024 | 179.75 | 181.02 | 179.70 | 180.55 | 180.55 | 12,267 |
Feb 01, 2024 | 177.73 | 179.98 | 177.57 | 179.75 | 179.75 | 17,191 |
Jan 31, 2024 | 177.55 | 178.10 | 177.20 | 177.35 | 177.35 | 8,530 |
Jan 30, 2024 | 177.38 | 178.15 | 177.00 | 178.02 | 178.02 | 10,918 |
Jan 29, 2024 | 178.18 | 179.52 | 177.25 | 177.38 | 177.38 | 15,450 |
Jan 26, 2024 | 177.52 | 179.13 | 177.52 | 178.45 | 178.45 | 14,192 |
Jan 25, 2024 | 175.35 | 177.98 | 174.90 | 177.73 | 177.73 | 15,929 |
Jan 24, 2024 | 174.73 | 175.48 | 174.68 | 175.35 | 175.35 | 10,200 |
Jan 23, 2024 | 173.82 | 174.93 | 173.48 | 174.65 | 174.65 | 12,587 |
Jan 22, 2024 | 174.00 | 174.18 | 173.00 | 173.77 | 173.77 | 14,035 |
Jan 19, 2024 | 174.65 | 174.98 | 173.88 | 174.38 | 174.38 | 12,139 |
Jan 18, 2024 | 173.00 | 175.07 | 172.57 | 174.82 | 174.82 | 16,518 |
Jan 17, 2024 | 173.25 | 173.43 | 172.07 | 173.10 | 173.10 | 14,942 |
Jan 16, 2024 | 171.98 | 173.48 | 171.35 | 173.13 | 173.13 | 26,597 |
Jan 12, 2024 | 171.80 | 172.63 | 171.05 | 171.38 | 171.38 | 32,518 |
Jan 11, 2024 | 170.95 | 172.00 | 170.05 | 171.80 | 171.80 | 30,026 |
Jan 10, 2024 | 171.15 | 171.90 | 170.50 | 170.75 | 170.75 | 29,452 |
Jan 09, 2024 | 170.15 | 172.10 | 169.25 | 170.77 | 170.77 | 32,441 |
Jan 08, 2024 | 170.90 | 173.25 | 169.68 | 169.95 | 169.95 | 42,699 |
Jan 05, 2024 | 171.05 | 172.32 | 170.10 | 170.57 | 170.57 | 26,819 |
Jan 04, 2024 | 171.90 | 171.90 | 170.70 | 171.13 | 171.13 | 17,106 |
Jan 03, 2024 | 171.60 | 171.95 | 170.63 | 171.85 | 171.85 | 24,792 |
Jan 02, 2024 | 169.27 | 172.65 | 169.00 | 171.93 | 171.93 | 32,553 |
Dec 29, 2023 | 172.00 | 174.00 | 172.00 | 173.68 | 173.68 | 21,195 |
Dec 28, 2023 | 170.75 | 171.35 | 170.10 | 171.20 | 171.20 | 795 |
Dec 27, 2023 | 170.75 | 170.90 | 170.43 | 170.73 | 170.73 | 464 |
Dec 26, 2023 | 170.63 | 170.75 | 169.75 | 170.57 | 170.57 | 464 |
Dec 22, 2023 | 170.50 | 171.27 | 169.75 | 170.05 | 170.05 | 776 |
Dec 21, 2023 | 170.02 | 170.68 | 169.68 | 170.55 | 170.55 | 1,768 |
Dec 20, 2023 | 168.35 | 170.20 | 168.07 | 170.02 | 170.02 | 2,018 |
Dec 19, 2023 | 169.00 | 169.45 | 168.40 | 168.45 | 168.45 | 1,487 |
Dec 18, 2023 | 169.15 | 169.75 | 168.60 | 168.82 | 168.82 | 1,442 |
Dec 15, 2023 | 167.60 | 168.90 | 166.77 | 168.23 | 168.23 | 2,228 |
Dec 14, 2023 | 167.77 | 167.98 | 167.15 | 167.50 | 167.50 | 922 |
Dec 13, 2023 | 167.55 | 168.43 | 166.80 | 166.95 | 166.95 | 2,093 |
Dec 12, 2023 | 166.75 | 167.93 | 165.80 | 167.70 | 167.70 | 2,425 |
Dec 11, 2023 | 165.40 | 167.23 | 164.73 | 166.98 | 166.98 | 1,633 |
Dec 08, 2023 | 162.80 | 165.75 | 162.27 | 165.45 | 165.45 | 2,102 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |