Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 142.85 | 143.85 | 140.55 | 140.70 | 140.70 | 519,706 |
Apr 30, 2024 | 142.80 | 143.65 | 141.65 | 142.00 | 142.00 | 422,881 |
Apr 29, 2024 | 142.85 | 143.30 | 142.15 | 142.15 | 142.15 | 403,788 |
Apr 26, 2024 | 144.00 | 145.70 | 141.10 | 142.50 | 142.50 | 597,060 |
Apr 25, 2024 | 145.05 | 145.30 | 139.90 | 141.50 | 141.50 | 654,772 |
Apr 24, 2024 | 144.30 | 145.45 | 143.95 | 145.05 | 145.05 | 311,425 |
Apr 23, 2024 | 145.65 | 147.10 | 144.55 | 145.10 | 145.10 | 341,887 |
Apr 22, 2024 | 147.40 | 148.05 | 144.50 | 145.05 | 145.05 | 396,939 |
Apr 19, 2024 | 142.85 | 145.00 | 141.95 | 145.00 | 145.00 | 372,441 |
Apr 18, 2024 | 141.95 | 144.05 | 141.90 | 143.65 | 143.65 | 334,815 |
Apr 17, 2024 | 139.25 | 143.05 | 139.05 | 141.80 | 141.80 | 304,041 |
Apr 16, 2024 | 139.70 | 141.30 | 138.70 | 140.25 | 140.25 | 401,748 |
Apr 15, 2024 | 141.55 | 142.40 | 140.45 | 140.85 | 140.85 | 284,474 |
Apr 12, 2024 | 143.45 | 143.95 | 140.85 | 141.25 | 141.25 | 303,366 |
Apr 11, 2024 | 143.25 | 144.35 | 142.25 | 142.40 | 142.40 | 299,310 |
Apr 10, 2024 | 145.45 | 146.00 | 142.20 | 143.45 | 143.45 | 268,878 |
Apr 09, 2024 | 142.85 | 146.15 | 142.60 | 144.75 | 144.75 | 316,264 |
Apr 08, 2024 | 140.95 | 143.75 | 140.60 | 143.25 | 143.25 | 295,377 |
Apr 05, 2024 | 141.00 | 143.15 | 140.35 | 141.15 | 141.15 | 396,512 |
Apr 04, 2024 | 145.40 | 146.05 | 144.45 | 144.60 | 144.60 | 268,851 |
Apr 03, 2024 | 147.70 | 148.55 | 145.80 | 146.65 | 146.65 | 427,572 |
Apr 02, 2024 | 149.90 | 150.90 | 147.55 | 147.90 | 147.90 | 298,696 |
Mar 28, 2024 | 150.30 | 152.20 | 149.65 | 149.95 | 149.95 | 428,614 |
Mar 27, 2024 | 149.50 | 149.80 | 147.65 | 149.35 | 149.35 | 289,731 |
Mar 26, 2024 | 146.65 | 149.20 | 145.35 | 149.20 | 149.20 | 287,163 |
Mar 25, 2024 | 148.15 | 148.20 | 144.65 | 146.45 | 146.45 | 330,936 |
Mar 22, 2024 | 147.30 | 148.65 | 147.20 | 148.15 | 148.15 | 332,288 |
Mar 21, 2024 | 150.05 | 150.35 | 146.80 | 147.40 | 147.40 | 425,529 |
Mar 20, 2024 | 145.80 | 146.90 | 144.10 | 146.15 | 146.15 | 359,866 |
Mar 19, 2024 | 148.95 | 149.50 | 147.10 | 147.65 | 147.65 | 293,416 |
Mar 18, 2024 | 151.40 | 151.60 | 148.25 | 148.90 | 148.90 | 305,142 |
Mar 15, 2024 | 152.15 | 153.55 | 151.40 | 151.40 | 151.40 | 829,041 |
Mar 14, 2024 | 151.90 | 155.40 | 151.70 | 152.45 | 152.45 | 411,826 |
Mar 13, 2024 | 150.60 | 152.10 | 150.05 | 151.45 | 151.45 | 300,117 |
Mar 12, 2024 | 151.70 | 152.00 | 150.35 | 151.00 | 151.00 | 409,263 |
Mar 11, 2024 | 150.00 | 151.10 | 149.40 | 151.10 | 151.10 | 237,809 |
Mar 08, 2024 | 150.50 | 150.65 | 149.40 | 150.00 | 150.00 | 272,062 |
Mar 07, 2024 | 150.45 | 150.90 | 147.90 | 150.60 | 150.60 | 474,769 |
Mar 06, 2024 | 153.00 | 153.15 | 150.80 | 151.05 | 151.05 | 337,678 |
Mar 05, 2024 | 155.05 | 155.40 | 153.45 | 153.45 | 153.45 | 302,296 |
Mar 04, 2024 | 155.85 | 155.85 | 153.35 | 154.70 | 154.70 | 302,155 |
Mar 01, 2024 | 154.55 | 156.05 | 154.40 | 156.05 | 156.05 | 333,163 |
Feb 29, 2024 | 157.40 | 157.95 | 154.55 | 154.55 | 154.55 | 608,791 |
Feb 28, 2024 | 160.60 | 160.90 | 156.75 | 156.75 | 156.75 | 286,690 |
Feb 27, 2024 | 156.90 | 160.95 | 156.70 | 159.75 | 159.75 | 391,709 |
Feb 26, 2024 | 157.95 | 158.20 | 156.10 | 157.15 | 157.15 | 376,615 |
Feb 23, 2024 | 160.20 | 160.30 | 157.65 | 157.95 | 157.95 | 346,270 |
Feb 22, 2024 | 158.00 | 161.05 | 158.00 | 159.85 | 159.85 | 488,937 |
Feb 21, 2024 | 157.15 | 160.65 | 156.95 | 158.25 | 158.25 | 363,104 |
Feb 20, 2024 | 156.35 | 157.60 | 155.50 | 155.85 | 155.85 | 342,212 |
Feb 19, 2024 | 154.80 | 158.00 | 154.75 | 157.45 | 157.45 | 372,149 |
Feb 16, 2024 | 157.75 | 159.80 | 155.60 | 157.15 | 157.15 | 532,318 |
Feb 15, 2024 | 162.50 | 164.55 | 157.25 | 157.50 | 157.50 | 861,216 |
Feb 14, 2024 | 153.65 | 155.80 | 153.05 | 154.75 | 154.75 | 318,090 |
Feb 13, 2024 | 156.00 | 156.55 | 154.75 | 155.30 | 155.30 | 318,943 |
Feb 12, 2024 | 155.50 | 156.55 | 154.15 | 155.05 | 155.05 | 238,742 |
Feb 09, 2024 | 156.65 | 157.50 | 154.20 | 154.85 | 154.85 | 367,916 |
Feb 08, 2024 | 156.20 | 158.40 | 156.20 | 156.70 | 156.70 | 199,214 |
Feb 07, 2024 | 157.25 | 158.90 | 155.80 | 156.00 | 156.00 | 464,189 |
Feb 06, 2024 | 155.25 | 157.55 | 154.40 | 157.15 | 157.15 | 285,101 |
Feb 05, 2024 | 153.00 | 155.85 | 152.90 | 155.40 | 155.40 | 259,601 |
Feb 02, 2024 | 153.15 | 155.35 | 153.10 | 153.15 | 153.15 | 306,445 |
Feb 01, 2024 | 153.35 | 153.95 | 152.15 | 153.10 | 153.10 | 351,673 |
Jan 31, 2024 | 153.50 | 153.55 | 151.90 | 152.50 | 152.50 | 470,151 |
Jan 30, 2024 | 151.60 | 153.90 | 150.75 | 153.40 | 153.40 | 475,986 |
Jan 29, 2024 | 154.25 | 155.10 | 154.00 | 154.40 | 154.40 | 361,040 |
Jan 26, 2024 | 153.65 | 157.30 | 153.00 | 156.55 | 156.55 | 955,739 |
Jan 25, 2024 | 143.15 | 145.75 | 143.15 | 145.15 | 145.15 | 340,041 |
Jan 24, 2024 | 143.25 | 145.00 | 143.20 | 144.05 | 144.05 | 360,382 |
Jan 23, 2024 | 141.75 | 143.85 | 140.50 | 142.45 | 142.45 | 391,245 |
Jan 22, 2024 | 143.00 | 144.85 | 140.80 | 140.80 | 140.80 | 347,564 |
Jan 19, 2024 | 143.80 | 144.35 | 141.45 | 142.15 | 142.15 | 483,012 |
Jan 18, 2024 | 145.85 | 146.80 | 143.05 | 143.55 | 143.55 | 510,064 |
Jan 17, 2024 | 145.50 | 146.65 | 144.20 | 145.60 | 145.60 | 534,411 |
Jan 16, 2024 | 145.80 | 147.55 | 145.15 | 147.40 | 147.40 | 395,329 |
Jan 15, 2024 | 146.30 | 147.15 | 146.25 | 146.80 | 146.80 | 272,135 |
Jan 12, 2024 | 151.20 | 151.85 | 147.80 | 147.80 | 147.80 | 437,558 |
Jan 11, 2024 | 149.10 | 152.50 | 148.80 | 150.70 | 150.70 | 382,682 |
Jan 10, 2024 | 148.65 | 150.10 | 148.35 | 148.80 | 148.80 | 374,431 |
Jan 09, 2024 | 149.20 | 149.40 | 147.15 | 148.55 | 148.55 | 416,203 |
Jan 08, 2024 | 146.50 | 150.05 | 146.45 | 149.25 | 149.25 | 409,498 |
Jan 05, 2024 | 148.75 | 148.75 | 143.35 | 147.00 | 147.00 | 794,340 |
Jan 04, 2024 | 151.00 | 154.90 | 150.40 | 152.45 | 152.45 | 432,972 |
Jan 03, 2024 | 155.45 | 156.20 | 151.15 | 151.95 | 151.95 | 367,444 |
Jan 02, 2024 | 160.50 | 160.55 | 151.70 | 155.55 | 155.55 | 535,238 |
Dec 29, 2023 | 160.70 | 160.75 | 159.20 | 159.75 | 159.75 | 196,777 |
Dec 28, 2023 | 161.40 | 161.75 | 160.15 | 160.30 | 160.30 | 181,716 |
Dec 27, 2023 | 160.95 | 162.15 | 160.45 | 161.30 | 161.30 | 230,635 |
Dec 22, 2023 | 159.75 | 162.05 | 159.70 | 160.80 | 160.80 | 192,706 |
Dec 21, 2023 | 161.00 | 161.50 | 159.45 | 160.80 | 160.80 | 255,166 |
Dec 20, 2023 | 162.45 | 163.70 | 161.25 | 161.65 | 161.65 | 332,575 |
Dec 19, 2023 | 162.70 | 163.35 | 161.70 | 162.10 | 162.10 | 307,769 |
Dec 18, 2023 | 161.55 | 163.05 | 161.10 | 162.05 | 162.05 | 298,774 |
Dec 15, 2023 | 162.65 | 164.75 | 161.85 | 163.05 | 163.05 | 1,101,288 |
Dec 14, 2023 | 158.80 | 163.35 | 158.65 | 162.65 | 162.65 | 660,048 |
Dec 13, 2023 | 155.70 | 156.65 | 154.80 | 155.70 | 155.70 | 341,051 |
Dec 12, 2023 | 157.00 | 157.45 | 155.70 | 155.95 | 155.95 | 287,407 |
Dec 11, 2023 | 157.90 | 158.50 | 156.35 | 157.05 | 157.05 | 468,290 |
Dec 08, 2023 | 157.50 | 160.05 | 157.25 | 159.25 | 159.25 | 347,038 |
Dec 07, 2023 | 158.70 | 159.45 | 157.30 | 157.55 | 157.55 | 371,093 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |