Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 157.11 | 160.29 | 156.37 | 159.41 | 159.41 | 118,500 |
Apr 25, 2024 | 155.41 | 156.89 | 154.54 | 156.25 | 156.25 | 133,600 |
Apr 24, 2024 | 158.11 | 160.28 | 155.68 | 157.81 | 157.81 | 106,300 |
Apr 23, 2024 | 153.86 | 160.52 | 152.02 | 159.38 | 159.38 | 165,600 |
Apr 22, 2024 | 150.99 | 154.53 | 150.12 | 153.11 | 153.11 | 145,500 |
Apr 19, 2024 | 149.04 | 150.67 | 146.86 | 149.41 | 149.41 | 161,000 |
Apr 18, 2024 | 154.24 | 154.53 | 149.73 | 150.02 | 150.02 | 190,200 |
Apr 17, 2024 | 160.36 | 160.36 | 154.04 | 154.50 | 154.50 | 151,400 |
Apr 16, 2024 | 159.78 | 160.66 | 157.64 | 158.78 | 158.78 | 148,100 |
Apr 15, 2024 | 163.81 | 164.90 | 159.90 | 161.18 | 161.18 | 138,600 |
Apr 12, 2024 | 165.35 | 167.95 | 161.50 | 163.00 | 163.00 | 117,600 |
Apr 11, 2024 | 164.95 | 168.05 | 163.86 | 167.44 | 167.44 | 113,200 |
Apr 10, 2024 | 164.19 | 166.24 | 161.74 | 163.87 | 163.87 | 187,900 |
Apr 09, 2024 | 168.91 | 171.53 | 168.44 | 170.49 | 170.49 | 82,900 |
Apr 08, 2024 | 169.11 | 171.85 | 167.64 | 168.60 | 168.60 | 118,400 |
Apr 05, 2024 | 166.35 | 169.20 | 166.35 | 168.41 | 168.41 | 91,700 |
Apr 04, 2024 | 170.81 | 173.39 | 166.13 | 167.56 | 167.56 | 108,000 |
Apr 03, 2024 | 166.00 | 169.90 | 166.00 | 168.61 | 168.61 | 121,800 |
Apr 02, 2024 | 169.41 | 169.91 | 165.94 | 167.96 | 167.96 | 104,500 |
Apr 01, 2024 | 174.73 | 175.12 | 171.12 | 172.15 | 172.15 | 80,700 |
Mar 28, 2024 | 173.73 | 175.17 | 172.57 | 174.77 | 174.77 | 137,700 |
Mar 27, 2024 | 174.12 | 174.69 | 172.65 | 173.80 | 173.80 | 206,200 |
Mar 26, 2024 | 175.11 | 176.22 | 171.32 | 172.64 | 172.64 | 121,900 |
Mar 25, 2024 | 173.56 | 174.36 | 171.92 | 173.66 | 173.66 | 76,000 |
Mar 22, 2024 | 176.60 | 176.60 | 172.83 | 173.07 | 173.07 | 100,400 |
Mar 21, 2024 | 175.25 | 178.47 | 173.34 | 175.68 | 175.68 | 128,800 |
Mar 20, 2024 | 170.57 | 175.74 | 168.64 | 174.38 | 174.38 | 91,000 |
Mar 19, 2024 | 168.83 | 173.22 | 168.71 | 171.38 | 171.38 | 102,700 |
Mar 18, 2024 | 173.29 | 175.40 | 168.52 | 168.93 | 168.93 | 104,600 |
Mar 15, 2024 | 169.18 | 174.97 | 167.87 | 173.25 | 173.25 | 350,700 |
Mar 14, 2024 | 174.50 | 174.57 | 169.05 | 170.67 | 170.67 | 111,200 |
Mar 13, 2024 | 175.50 | 177.20 | 174.50 | 174.81 | 174.81 | 137,400 |
Mar 12, 2024 | 175.65 | 176.59 | 173.65 | 176.42 | 176.42 | 65,300 |
Mar 11, 2024 | 176.70 | 176.70 | 173.97 | 175.74 | 175.74 | 79,900 |
Mar 08, 2024 | 180.02 | 181.89 | 176.15 | 176.54 | 176.54 | 95,700 |
Mar 07, 2024 | 175.54 | 180.40 | 175.54 | 178.38 | 178.38 | 141,500 |
Mar 06, 2024 | 172.45 | 175.00 | 171.29 | 173.93 | 173.93 | 123,900 |
Mar 05, 2024 | 174.59 | 174.95 | 168.76 | 169.70 | 169.70 | 123,500 |
Mar 04, 2024 | 176.78 | 177.76 | 174.32 | 176.39 | 176.39 | 124,000 |
Mar 01, 2024 | 173.27 | 176.09 | 172.64 | 175.28 | 175.28 | 140,600 |
Feb 29, 2024 | 169.99 | 174.46 | 169.18 | 172.94 | 172.94 | 432,500 |
Feb 28, 2024 | 158.40 | 168.30 | 157.06 | 167.45 | 167.45 | 267,100 |
Feb 27, 2024 | 158.55 | 159.41 | 155.69 | 157.31 | 157.31 | 210,900 |
Feb 26, 2024 | 157.77 | 158.76 | 156.60 | 158.25 | 158.25 | 77,100 |
Feb 23, 2024 | 158.05 | 161.40 | 157.22 | 158.54 | 158.54 | 125,300 |
Feb 22, 2024 | 158.70 | 159.90 | 157.70 | 158.31 | 158.31 | 130,100 |
Feb 21, 2024 | 158.36 | 158.36 | 155.37 | 157.48 | 157.48 | 146,800 |
Feb 20, 2024 | 158.20 | 161.76 | 155.90 | 159.87 | 159.87 | 176,800 |
Feb 16, 2024 | 162.99 | 163.41 | 160.25 | 161.03 | 161.03 | 92,200 |
Feb 15, 2024 | 161.98 | 165.13 | 161.35 | 163.87 | 163.87 | 132,100 |
Feb 14, 2024 | 158.14 | 160.56 | 156.71 | 159.34 | 159.34 | 129,300 |
Feb 13, 2024 | 159.03 | 161.25 | 152.75 | 155.18 | 155.18 | 190,300 |
Feb 12, 2024 | 167.44 | 168.74 | 165.67 | 166.29 | 166.29 | 133,800 |
Feb 09, 2024 | 163.86 | 167.76 | 161.57 | 167.44 | 167.44 | 114,900 |
Feb 08, 2024 | 161.13 | 166.92 | 161.13 | 163.28 | 163.28 | 194,000 |
Feb 07, 2024 | 158.83 | 161.65 | 157.00 | 160.52 | 160.52 | 106,900 |
Feb 06, 2024 | 155.01 | 158.55 | 153.73 | 158.13 | 158.13 | 63,300 |
Feb 05, 2024 | 155.52 | 156.99 | 154.20 | 155.50 | 155.50 | 89,800 |
Feb 02, 2024 | 155.45 | 158.18 | 154.45 | 157.17 | 157.17 | 74,700 |
Feb 01, 2024 | 156.24 | 158.33 | 154.14 | 157.40 | 157.40 | 132,500 |
Jan 31, 2024 | 160.66 | 160.94 | 154.33 | 154.55 | 154.55 | 138,100 |
Jan 30, 2024 | 161.46 | 162.58 | 160.63 | 161.50 | 161.50 | 105,900 |
Jan 29, 2024 | 156.72 | 162.40 | 156.30 | 162.25 | 162.25 | 99,300 |
Jan 26, 2024 | 160.88 | 160.88 | 156.64 | 157.24 | 157.24 | 74,300 |
Jan 25, 2024 | 161.65 | 161.65 | 158.37 | 159.61 | 159.61 | 87,800 |
Jan 24, 2024 | 163.76 | 163.76 | 157.53 | 158.37 | 158.37 | 85,600 |
Jan 23, 2024 | 164.15 | 164.15 | 159.41 | 161.47 | 161.47 | 100,300 |
Jan 22, 2024 | 159.81 | 163.01 | 159.37 | 161.66 | 161.66 | 94,300 |
Jan 19, 2024 | 157.93 | 157.93 | 154.30 | 157.45 | 157.45 | 139,700 |
Jan 18, 2024 | 151.75 | 158.79 | 151.07 | 156.49 | 156.49 | 187,500 |
Jan 17, 2024 | 151.00 | 152.51 | 150.72 | 151.59 | 151.59 | 150,800 |
Jan 16, 2024 | 153.69 | 155.14 | 152.93 | 153.96 | 153.96 | 119,400 |
Jan 12, 2024 | 160.48 | 161.07 | 155.30 | 155.69 | 155.69 | 80,600 |
Jan 11, 2024 | 157.60 | 159.84 | 155.95 | 157.87 | 157.87 | 101,200 |
Jan 10, 2024 | 155.39 | 159.04 | 154.07 | 159.00 | 159.00 | 99,100 |
Jan 09, 2024 | 154.35 | 157.50 | 154.01 | 155.10 | 155.10 | 91,100 |
Jan 08, 2024 | 154.70 | 158.09 | 154.00 | 157.51 | 157.51 | 108,000 |
Jan 05, 2024 | 153.35 | 156.46 | 153.29 | 153.88 | 153.88 | 143,800 |
Jan 04, 2024 | 156.21 | 156.95 | 154.53 | 155.23 | 155.23 | 131,500 |
Jan 03, 2024 | 163.71 | 163.71 | 155.15 | 155.82 | 155.82 | 179,500 |
Jan 02, 2024 | 166.64 | 166.70 | 162.61 | 164.30 | 164.30 | 116,400 |
Dec 29, 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 168.41 | 110,000 |
Dec 28, 2023 | 171.94 | 172.24 | 170.30 | 171.53 | 171.53 | 76,900 |
Dec 27, 2023 | 171.39 | 172.87 | 170.65 | 171.75 | 171.75 | 103,700 |
Dec 26, 2023 | 169.80 | 171.94 | 168.80 | 171.27 | 171.27 | 94,000 |
Dec 22, 2023 | 169.72 | 171.51 | 168.35 | 168.71 | 168.71 | 106,300 |
Dec 21, 2023 | 166.70 | 168.54 | 165.44 | 168.36 | 168.36 | 95,700 |
Dec 20, 2023 | 168.09 | 170.41 | 164.33 | 164.41 | 164.41 | 213,800 |
Dec 19, 2023 | 168.31 | 172.11 | 167.59 | 167.86 | 167.86 | 210,500 |
Dec 18, 2023 | 169.27 | 170.41 | 166.80 | 166.85 | 166.85 | 251,100 |
Dec 15, 2023 | 167.91 | 169.26 | 164.55 | 168.15 | 168.15 | 622,300 |
Dec 14, 2023 | 162.09 | 167.78 | 160.17 | 166.96 | 166.96 | 236,800 |
Dec 13, 2023 | 155.22 | 160.00 | 152.71 | 159.94 | 159.94 | 177,600 |
Dec 12, 2023 | 155.62 | 155.71 | 154.34 | 155.04 | 155.04 | 149,700 |
Dec 11, 2023 | 154.01 | 156.12 | 154.01 | 155.52 | 155.52 | 212,500 |
Dec 08, 2023 | 150.50 | 154.50 | 150.50 | 153.89 | 153.89 | 142,600 |
Dec 07, 2023 | 150.94 | 153.58 | 150.34 | 151.46 | 151.46 | 120,500 |
Dec 06, 2023 | 148.49 | 152.12 | 148.09 | 150.71 | 150.71 | 237,000 |
Dec 05, 2023 | 148.75 | 148.76 | 145.24 | 146.71 | 146.71 | 151,600 |
Dec 04, 2023 | 146.96 | 150.06 | 146.96 | 149.20 | 149.20 | 169,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |