Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 04, 2024 | 144.97 | 145.62 | 144.22 | 144.22 | 144.22 | 20,832,498 |
May 03, 2024 | 139.23 | 141.70 | 136.18 | 139.05 | 139.05 | 21,419,851 |
May 02, 2024 | 137.07 | 139.94 | 129.37 | 139.23 | 139.23 | 30,678,340 |
May 01, 2024 | 141.05 | 142.94 | 132.47 | 137.07 | 137.07 | 30,375,076 |
Apr 30, 2024 | 138.67 | 142.27 | 137.47 | 141.05 | 141.05 | 20,381,016 |
Apr 29, 2024 | 142.36 | 145.99 | 138.63 | 138.67 | 138.67 | 17,746,810 |
Apr 28, 2024 | 145.72 | 146.48 | 139.76 | 142.36 | 142.36 | 22,929,345 |
Apr 27, 2024 | 150.17 | 151.84 | 145.71 | 145.72 | 145.72 | 21,612,969 |
Apr 26, 2024 | 147.71 | 151.02 | 144.54 | 150.17 | 150.17 | 23,566,852 |
Apr 25, 2024 | 149.40 | 159.03 | 147.06 | 147.71 | 147.71 | 41,303,092 |
Apr 24, 2024 | 148.30 | 149.60 | 144.75 | 149.40 | 149.40 | 19,761,809 |
Apr 23, 2024 | 146.06 | 151.52 | 145.48 | 148.30 | 148.30 | 20,325,079 |
Apr 22, 2024 | 150.92 | 151.02 | 144.64 | 146.06 | 146.06 | 18,055,146 |
Apr 21, 2024 | 143.72 | 151.62 | 141.97 | 150.92 | 150.92 | 20,522,533 |
Apr 20, 2024 | 149.33 | 150.02 | 137.45 | 143.72 | 143.72 | 30,589,497 |
Apr 19, 2024 | 139.99 | 149.80 | 136.04 | 149.33 | 149.33 | 25,284,573 |
Apr 18, 2024 | 142.93 | 144.88 | 137.58 | 139.99 | 139.99 | 24,568,502 |
Apr 17, 2024 | 142.81 | 145.58 | 134.83 | 142.93 | 142.93 | 33,219,022 |
Apr 16, 2024 | 144.28 | 156.59 | 139.68 | 142.81 | 142.81 | 64,916,379 |
Apr 15, 2024 | 132.48 | 145.47 | 127.94 | 144.25 | 144.25 | 58,339,474 |
Apr 14, 2024 | 144.97 | 145.52 | 116.76 | 132.48 | 132.48 | 82,275,888 |
Apr 13, 2024 | 157.83 | 160.09 | 133.96 | 144.97 | 144.97 | 62,173,361 |
Apr 12, 2024 | 159.81 | 160.63 | 156.19 | 157.83 | 157.83 | 25,675,683 |
Apr 11, 2024 | 157.99 | 160.00 | 155.09 | 159.81 | 159.81 | 30,278,342 |
Apr 10, 2024 | 166.14 | 166.97 | 156.48 | 157.99 | 157.99 | 35,483,525 |
Apr 09, 2024 | 163.55 | 167.90 | 160.67 | 166.14 | 166.14 | 28,259,286 |
Apr 08, 2024 | 162.91 | 166.00 | 161.39 | 163.55 | 163.55 | 20,154,395 |
Apr 07, 2024 | 161.37 | 164.69 | 160.56 | 162.91 | 162.91 | 16,874,373 |
Apr 06, 2024 | 164.30 | 164.40 | 155.83 | 161.37 | 161.37 | 28,545,369 |
Apr 05, 2024 | 161.05 | 169.50 | 158.38 | 164.30 | 164.30 | 29,424,540 |
Apr 04, 2024 | 161.90 | 168.69 | 157.57 | 161.05 | 161.05 | 34,684,815 |
Apr 03, 2024 | 172.30 | 172.98 | 160.98 | 161.90 | 161.90 | 48,860,662 |
Apr 02, 2024 | 178.82 | 180.34 | 169.26 | 172.30 | 172.30 | 43,088,024 |
Apr 01, 2024 | 179.94 | 183.99 | 178.66 | 178.82 | 178.82 | 31,895,321 |
Mar 31, 2024 | 183.34 | 184.62 | 179.09 | 179.94 | 179.94 | 29,708,719 |
Mar 30, 2024 | 186.41 | 188.48 | 180.94 | 183.34 | 183.34 | 35,009,610 |
Mar 29, 2024 | 185.69 | 195.48 | 182.09 | 186.41 | 186.41 | 40,618,753 |
Mar 28, 2024 | 189.50 | 192.92 | 182.44 | 185.69 | 185.69 | 50,508,619 |
Mar 27, 2024 | 190.55 | 202.62 | 187.18 | 189.50 | 189.50 | 68,712,325 |
Mar 26, 2024 | 183.87 | 201.59 | 180.87 | 190.55 | 190.55 | 110,848,643 |
Mar 25, 2024 | 170.12 | 188.70 | 170.06 | 183.87 | 183.87 | 60,606,572 |
Mar 24, 2024 | 165.93 | 175.89 | 163.90 | 170.12 | 170.12 | 34,312,005 |
Mar 23, 2024 | 167.90 | 175.76 | 162.29 | 165.93 | 165.93 | 42,736,063 |
Mar 22, 2024 | 165.76 | 178.21 | 164.12 | 167.90 | 167.90 | 56,119,231 |
Mar 21, 2024 | 151.98 | 166.73 | 144.54 | 165.76 | 165.76 | 56,593,874 |
Mar 20, 2024 | 167.52 | 169.40 | 148.51 | 151.97 | 151.97 | 63,112,627 |
Mar 19, 2024 | 173.42 | 184.21 | 165.75 | 167.52 | 167.52 | 61,557,865 |
Mar 18, 2024 | 166.69 | 175.90 | 160.06 | 173.42 | 173.42 | 58,907,031 |
Mar 17, 2024 | 183.92 | 185.30 | 163.28 | 166.69 | 166.69 | 51,721,949 |
Mar 16, 2024 | 184.40 | 186.64 | 162.42 | 183.92 | 183.92 | 108,333,302 |
Mar 15, 2024 | 185.96 | 190.82 | 174.79 | 184.40 | 184.40 | 76,505,788 |
Mar 14, 2024 | 187.39 | 197.68 | 177.83 | 185.96 | 185.96 | 121,070,644 |
Mar 13, 2024 | 170.09 | 187.97 | 160.54 | 187.39 | 187.39 | 106,506,393 |
Mar 12, 2024 | 159.56 | 171.39 | 154.87 | 170.09 | 170.09 | 76,353,265 |
Mar 11, 2024 | 163.24 | 165.13 | 156.18 | 159.56 | 159.56 | 43,298,748 |
Mar 10, 2024 | 168.12 | 168.97 | 162.95 | 163.24 | 163.24 | 42,015,253 |
Mar 09, 2024 | 170.62 | 171.92 | 162.16 | 168.12 | 168.12 | 53,757,167 |
Mar 08, 2024 | 171.29 | 175.98 | 169.61 | 170.62 | 170.62 | 49,307,362 |
Mar 07, 2024 | 160.49 | 173.73 | 154.89 | 171.29 | 171.29 | 70,073,163 |
Mar 06, 2024 | 174.38 | 182.55 | 144.03 | 160.50 | 160.50 | 107,209,590 |
Mar 05, 2024 | 166.41 | 183.10 | 164.40 | 174.38 | 174.38 | 115,409,317 |
Mar 04, 2024 | 173.15 | 176.00 | 166.06 | 166.42 | 166.42 | 52,515,163 |
Mar 03, 2024 | 169.08 | 173.45 | 163.49 | 173.08 | 173.08 | 41,663,571 |
Mar 02, 2024 | 155.97 | 174.79 | 152.82 | 169.07 | 169.07 | 76,547,946 |
Mar 01, 2024 | 149.95 | 158.04 | 148.53 | 155.89 | 155.89 | 64,347,142 |
Feb 29, 2024 | 148.04 | 155.94 | 142.68 | 149.95 | 149.95 | 62,417,827 |
Feb 28, 2024 | 145.95 | 151.18 | 145.96 | 148.03 | 148.03 | 47,972,178 |
Feb 27, 2024 | 144.83 | 146.28 | 140.49 | 145.90 | 145.90 | 34,196,786 |
Feb 26, 2024 | 140.94 | 145.66 | 139.54 | 144.79 | 144.79 | 24,278,243 |
Feb 25, 2024 | 138.60 | 141.51 | 136.77 | 140.94 | 140.94 | 23,011,388 |
Feb 24, 2024 | 138.83 | 140.14 | 136.86 | 138.60 | 138.60 | 28,982,060 |
Feb 23, 2024 | 141.83 | 143.43 | 137.64 | 138.83 | 138.83 | 28,420,174 |
Feb 22, 2024 | 148.04 | 148.27 | 137.69 | 141.80 | 141.80 | 35,184,479 |
Feb 21, 2024 | 151.10 | 151.50 | 142.19 | 148.04 | 148.04 | 37,820,761 |
Feb 20, 2024 | 148.17 | 152.09 | 147.29 | 151.10 | 151.10 | 31,706,878 |
Feb 19, 2024 | 144.88 | 148.46 | 143.81 | 148.15 | 148.15 | 24,582,667 |
Feb 18, 2024 | 148.30 | 149.33 | 143.01 | 144.88 | 144.88 | 26,152,762 |
Feb 17, 2024 | 149.79 | 153.50 | 146.66 | 148.29 | 148.29 | 32,505,343 |
Feb 16, 2024 | 142.90 | 150.10 | 142.81 | 149.77 | 149.77 | 41,989,918 |
Feb 15, 2024 | 140.71 | 144.30 | 139.41 | 142.87 | 142.87 | 27,155,404 |
Feb 14, 2024 | 143.10 | 143.83 | 137.83 | 140.71 | 140.71 | 26,452,853 |
Feb 13, 2024 | 138.84 | 143.37 | 136.49 | 143.08 | 143.08 | 29,894,082 |
Feb 12, 2024 | 139.65 | 142.26 | 137.20 | 138.83 | 138.83 | 19,130,934 |
Feb 11, 2024 | 142.54 | 143.24 | 139.49 | 139.64 | 139.64 | 20,057,468 |
Feb 10, 2024 | 140.25 | 144.01 | 140.00 | 142.53 | 142.53 | 29,026,661 |
Feb 09, 2024 | 140.43 | 141.06 | 137.97 | 140.25 | 140.25 | 20,663,364 |
Feb 08, 2024 | 139.29 | 141.23 | 137.06 | 140.43 | 140.43 | 17,317,045 |
Feb 07, 2024 | 137.73 | 139.40 | 137.00 | 139.32 | 139.32 | 18,312,228 |
Feb 06, 2024 | 135.75 | 139.73 | 134.80 | 137.73 | 137.73 | 22,004,414 |
Feb 05, 2024 | 138.19 | 138.19 | 134.99 | 135.75 | 135.75 | 17,735,039 |
Feb 04, 2024 | 138.52 | 140.77 | 137.88 | 138.19 | 138.19 | 16,397,407 |
Feb 03, 2024 | 138.52 | 140.04 | 136.38 | 138.52 | 138.52 | 20,205,204 |
Feb 02, 2024 | 137.83 | 138.84 | 134.73 | 138.53 | 138.53 | 24,683,160 |
Feb 01, 2024 | 141.25 | 141.56 | 136.94 | 137.82 | 137.82 | 28,586,501 |
Jan 31, 2024 | 145.33 | 146.67 | 140.40 | 141.23 | 141.23 | 23,015,489 |
Jan 30, 2024 | 142.37 | 146.07 | 140.48 | 145.33 | 145.33 | 23,254,752 |
Jan 29, 2024 | 146.25 | 147.07 | 141.07 | 142.36 | 142.36 | 18,862,116 |
Jan 28, 2024 | 147.63 | 148.87 | 145.18 | 146.26 | 146.26 | 15,266,131 |
Jan 27, 2024 | 141.65 | 148.39 | 140.65 | 147.63 | 147.63 | 18,737,372 |
Jan 26, 2024 | 143.41 | 145.72 | 138.88 | 141.64 | 141.64 | 20,377,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |