Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 132.77 | 133.55 | 132.75 | 133.55 | 133.55 | 400 |
Apr 19, 2024 | 132.56 | 132.86 | 132.33 | 132.61 | 132.61 | 1,200 |
Apr 18, 2024 | 131.71 | 131.71 | 131.64 | 131.64 | 131.64 | 400 |
Apr 17, 2024 | 131.55 | 131.92 | 131.55 | 131.87 | 131.87 | 900 |
Apr 16, 2024 | 131.45 | 131.45 | 131.43 | 131.43 | 131.43 | 600 |
Apr 15, 2024 | 132.82 | 132.82 | 132.20 | 132.20 | 132.20 | 500 |
Apr 12, 2024 | 133.59 | 133.59 | 132.83 | 133.18 | 133.18 | 700 |
Apr 11, 2024 | 134.02 | 134.32 | 134.02 | 134.32 | 134.32 | 300 |
Apr 10, 2024 | 134.65 | 134.90 | 134.52 | 134.90 | 134.90 | 700 |
Apr 09, 2024 | 135.63 | 135.83 | 135.08 | 135.83 | 135.83 | 2,400 |
Apr 08, 2024 | 135.41 | 135.41 | 135.32 | 135.32 | 135.32 | 1,700 |
Apr 05, 2024 | 135.01 | 135.27 | 135.01 | 135.27 | 135.27 | 300 |
Apr 04, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 134.16 | 200 |
Apr 03, 2024 | 134.59 | 134.59 | 134.55 | 134.55 | 134.55 | 500 |
Apr 02, 2024 | 134.09 | 134.40 | 134.09 | 134.40 | 134.40 | 700 |
Apr 01, 2024 | 134.61 | 135.15 | 134.61 | 135.15 | 135.15 | 900 |
Mar 28, 2024 | 135.27 | 135.27 | 135.05 | 135.05 | 135.05 | 300 |
Mar 27, 2024 | 133.99 | 134.63 | 133.99 | 134.63 | 134.63 | 700 |
Mar 26, 2024 | 134.00 | 134.13 | 134.00 | 134.13 | 134.13 | 300 |
Mar 25, 2024 | 133.79 | 133.85 | 133.79 | 133.85 | 133.85 | 300 |
Mar 22, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
Mar 21, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | 400 |
Mar 20, 2024 | 133.72 | 134.30 | 133.72 | 134.30 | 134.30 | 400 |
Mar 19, 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 300 |
Mar 18, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | 100 |
Mar 15, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | 100 |
Mar 14, 2024 | 134.04 | 134.23 | 133.88 | 134.23 | 134.23 | 1,100 |
Mar 13, 2024 | 134.86 | 135.05 | 134.86 | 135.05 | 135.05 | 600 |
Mar 12, 2024 | 133.70 | 134.21 | 133.70 | 134.19 | 134.19 | 700 |
Mar 11, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | 200 |
Mar 08, 2024 | 134.16 | 134.20 | 133.29 | 133.58 | 133.58 | 1,100 |
Mar 07, 2024 | 133.30 | 133.61 | 133.30 | 133.61 | 133.61 | 600 |
Mar 06, 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
Mar 05, 2024 | 132.50 | 132.58 | 132.13 | 132.19 | 132.19 | 1,000 |
Mar 04, 2024 | 132.32 | 132.32 | 132.15 | 132.20 | 132.20 | 900 |
Mar 01, 2024 | 131.93 | 132.74 | 131.93 | 132.65 | 132.65 | 900 |
Feb 29, 2024 | 131.06 | 131.36 | 131.06 | 131.35 | 131.35 | 600 |
Feb 28, 2024 | 131.10 | 131.10 | 130.56 | 130.56 | 130.56 | 700 |
Feb 27, 2024 | 130.66 | 130.93 | 130.66 | 130.93 | 130.93 | 400 |
Feb 26, 2024 | 131.60 | 131.60 | 131.10 | 131.10 | 131.10 | 400 |
Feb 23, 2024 | 129.81 | 131.52 | 129.81 | 131.52 | 131.52 | 100 |
Feb 22, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
Feb 21, 2024 | 129.62 | 129.81 | 129.49 | 129.81 | 129.81 | 600 |
Feb 20, 2024 | 130.39 | 130.39 | 129.90 | 130.14 | 130.14 | 600 |
Feb 16, 2024 | 129.77 | 130.10 | 129.77 | 130.10 | 130.10 | 300 |
Feb 15, 2024 | 128.18 | 129.45 | 128.18 | 129.45 | 129.45 | 800 |
Feb 14, 2024 | 127.30 | 127.81 | 127.01 | 127.81 | 127.81 | 900 |
Feb 13, 2024 | 126.98 | 126.98 | 125.25 | 125.85 | 125.85 | 1,800 |
Feb 12, 2024 | 128.96 | 129.12 | 128.73 | 128.73 | 128.73 | 500 |
Feb 09, 2024 | 128.29 | 128.61 | 128.29 | 128.45 | 128.45 | 800 |
Feb 08, 2024 | 128.32 | 128.32 | 127.74 | 127.79 | 127.79 | 900 |
Feb 07, 2024 | 128.04 | 128.28 | 128.04 | 128.28 | 128.28 | 400 |
Feb 06, 2024 | 128.00 | 128.00 | 127.83 | 127.83 | 127.83 | 200 |
Feb 05, 2024 | 127.60 | 127.84 | 127.51 | 127.51 | 127.51 | 1,100 |
Feb 02, 2024 | 128.59 | 128.78 | 128.53 | 128.78 | 128.78 | 700 |
Feb 01, 2024 | 128.88 | 128.88 | 128.25 | 128.87 | 128.87 | 1,800 |
Jan 31, 2024 | 129.22 | 129.61 | 128.60 | 128.60 | 128.60 | 1,100 |
Jan 30, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
Jan 29, 2024 | 128.69 | 129.16 | 128.69 | 129.16 | 129.16 | 600 |
Jan 26, 2024 | 128.73 | 128.75 | 128.73 | 128.75 | 128.75 | 200 |
Jan 25, 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
Jan 24, 2024 | 128.24 | 128.72 | 128.24 | 128.40 | 128.40 | 600 |
Jan 23, 2024 | 127.51 | 127.51 | 127.51 | 127.51 | 127.51 | - |
Jan 22, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | 200 |
Jan 19, 2024 | 127.00 | 127.43 | 127.00 | 127.43 | 127.43 | 300 |
Jan 18, 2024 | 126.49 | 126.54 | 126.23 | 126.54 | 126.54 | 500 |
Jan 17, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | 100 |
Jan 16, 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | 100 |
Jan 15, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
Jan 12, 2024 | 128.12 | 128.44 | 127.79 | 127.80 | 127.80 | 1,100 |
Jan 11, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 100 |
Jan 10, 2024 | 128.36 | 128.36 | 128.17 | 128.17 | 128.17 | 200 |
Jan 09, 2024 | 127.84 | 127.99 | 127.79 | 127.79 | 127.79 | 400 |
Jan 08, 2024 | 128.42 | 128.49 | 128.42 | 128.49 | 128.49 | 2,300 |
Jan 05, 2024 | 127.78 | 127.80 | 127.56 | 127.56 | 127.56 | 400 |
Jan 04, 2024 | 127.37 | 127.56 | 127.37 | 127.40 | 127.40 | 500 |
Jan 03, 2024 | 126.67 | 126.99 | 126.67 | 126.99 | 126.99 | 300 |
Jan 02, 2024 | 127.32 | 127.32 | 126.88 | 127.08 | 127.08 | 500 |
Dec 29, 2023 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 100 |
Dec 28, 2023 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
Dec 27, 2023 | 127.53 | 127.54 | 127.50 | 127.54 | 127.54 | 400 |
Dec 22, 2023 | 126.71 | 126.77 | 126.71 | 126.77 | 126.77 | 3,000 |
Dec 21, 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Dec 20, 2023 | 126.60 | 126.60 | 126.22 | 126.22 | 126.22 | 200 |
Dec 19, 2023 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | 100 |
Dec 18, 2023 | 124.89 | 124.93 | 124.89 | 124.93 | 124.93 | 4,300 |
Dec 15, 2023 | 126.37 | 126.37 | 125.79 | 125.89 | 125.89 | 400 |
Dec 14, 2023 | 127.32 | 127.32 | 126.99 | 127.25 | 127.25 | 2,000 |
Dec 13, 2023 | 124.31 | 124.31 | 124.09 | 124.09 | 124.09 | 900 |
Dec 12, 2023 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | 200 |
Dec 11, 2023 | 124.43 | 124.64 | 124.43 | 124.64 | 124.64 | 300 |
Dec 08, 2023 | 124.30 | 124.58 | 124.18 | 124.58 | 124.58 | 6,000 |
Dec 07, 2023 | 124.20 | 124.20 | 124.06 | 124.06 | 124.06 | 500 |
Dec 06, 2023 | 125.11 | 125.25 | 124.54 | 124.54 | 124.54 | 900 |
Dec 05, 2023 | 124.97 | 125.05 | 124.91 | 124.91 | 124.91 | 6,300 |
Dec 04, 2023 | 124.95 | 124.95 | 124.90 | 124.95 | 124.95 | 1,100 |
Dec 01, 2023 | 124.32 | 124.41 | 124.19 | 124.19 | 124.19 | 700 |
Nov 30, 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | 100 |
Nov 29, 2023 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
Nov 28, 2023 | 122.38 | 122.47 | 122.38 | 122.47 | 122.47 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |