Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 157.37 | 159.29 | 154.46 | 155.94 | 155.94 | 255,300 |
Apr 18, 2024 | 160.94 | 161.62 | 157.54 | 158.26 | 158.26 | 228,500 |
Apr 17, 2024 | 164.47 | 164.59 | 160.49 | 160.69 | 160.69 | 198,200 |
Apr 16, 2024 | 164.92 | 167.04 | 163.70 | 163.92 | 163.92 | 206,400 |
Apr 15, 2024 | 171.00 | 171.00 | 165.00 | 166.41 | 166.41 | 187,800 |
Apr 12, 2024 | 172.34 | 172.34 | 167.86 | 169.26 | 169.26 | 283,800 |
Apr 11, 2024 | 171.85 | 174.60 | 171.85 | 173.78 | 173.78 | 243,800 |
Apr 10, 2024 | 175.72 | 175.72 | 170.45 | 171.86 | 171.86 | 380,700 |
Apr 09, 2024 | 176.79 | 181.80 | 176.79 | 180.35 | 180.35 | 427,600 |
Apr 08, 2024 | 171.06 | 174.82 | 171.06 | 174.15 | 174.15 | 265,300 |
Apr 05, 2024 | 165.66 | 169.93 | 165.66 | 169.72 | 169.72 | 204,200 |
Apr 04, 2024 | 169.40 | 172.07 | 166.16 | 167.00 | 167.00 | 198,000 |
Apr 03, 2024 | 165.52 | 167.74 | 165.52 | 167.29 | 167.29 | 238,700 |
Apr 02, 2024 | 171.85 | 172.88 | 164.99 | 165.45 | 165.45 | 359,600 |
Apr 01, 2024 | 174.39 | 175.89 | 171.30 | 173.80 | 173.80 | 381,600 |
Mar 28, 2024 | 180.37 | 180.90 | 174.46 | 174.55 | 174.55 | 559,700 |
Mar 27, 2024 | 182.24 | 183.86 | 181.31 | 183.60 | 183.60 | 240,400 |
Mar 26, 2024 | 182.44 | 182.99 | 180.19 | 180.55 | 180.55 | 208,600 |
Mar 25, 2024 | 185.17 | 186.41 | 181.12 | 181.15 | 181.15 | 225,900 |
Mar 22, 2024 | 185.39 | 185.51 | 182.92 | 185.37 | 185.37 | 190,600 |
Mar 21, 2024 | 179.73 | 188.01 | 179.54 | 185.81 | 185.81 | 422,900 |
Mar 20, 2024 | 175.41 | 179.04 | 174.25 | 178.51 | 178.51 | 183,700 |
Mar 19, 2024 | 169.92 | 178.44 | 169.92 | 175.29 | 175.29 | 315,100 |
Mar 18, 2024 | 170.19 | 172.60 | 169.28 | 170.14 | 170.14 | 251,500 |
Mar 15, 2024 | 166.71 | 171.53 | 166.71 | 170.01 | 170.01 | 397,800 |
Mar 14, 2024 | 175.28 | 175.28 | 167.82 | 168.61 | 168.61 | 368,200 |
Mar 13, 2024 | 176.32 | 177.74 | 174.57 | 175.28 | 175.28 | 324,500 |
Mar 12, 2024 | 179.18 | 179.54 | 176.28 | 176.84 | 176.84 | 447,500 |
Mar 11, 2024 | 180.87 | 182.15 | 177.17 | 179.36 | 179.36 | 519,100 |
Mar 08, 2024 | 180.00 | 183.93 | 180.00 | 182.16 | 182.16 | 626,200 |
Mar 07, 2024 | 176.39 | 179.49 | 176.39 | 179.23 | 179.23 | 277,400 |
Mar 06, 2024 | 173.44 | 175.55 | 171.43 | 175.00 | 175.00 | 343,700 |
Mar 05, 2024 | 173.72 | 174.93 | 170.25 | 170.70 | 170.70 | 542,800 |
Mar 04, 2024 | 171.50 | 175.06 | 171.50 | 175.00 | 175.00 | 309,900 |
Mar 01, 2024 | 168.12 | 171.74 | 166.94 | 171.67 | 171.67 | 239,000 |
Feb 29, 2024 | 166.27 | 169.66 | 165.59 | 168.48 | 168.48 | 493,400 |
Feb 28, 2024 | 163.67 | 165.82 | 163.53 | 165.02 | 165.02 | 295,700 |
Feb 27, 2024 | 166.82 | 167.78 | 163.90 | 164.91 | 164.91 | 293,800 |
Feb 26, 2024 | 167.44 | 169.01 | 165.55 | 165.56 | 165.56 | 214,100 |
Feb 23, 2024 | 164.66 | 168.69 | 163.75 | 167.62 | 167.62 | 273,800 |
Feb 22, 2024 | 163.78 | 167.13 | 163.64 | 165.22 | 165.22 | 421,600 |
Feb 21, 2024 | 162.89 | 163.73 | 161.59 | 163.13 | 163.13 | 223,200 |
Feb 20, 2024 | 162.80 | 164.48 | 161.99 | 163.91 | 163.91 | 248,100 |
Feb 16, 2024 | 165.49 | 169.04 | 164.04 | 165.53 | 165.53 | 420,200 |
Feb 15, 2024 | 169.25 | 170.07 | 165.65 | 168.18 | 168.18 | 484,400 |
Feb 14, 2024 | 161.79 | 168.98 | 155.00 | 166.97 | 166.97 | 723,000 |
Feb 13, 2024 | 155.94 | 157.89 | 152.98 | 153.90 | 153.90 | 487,900 |
Feb 12, 2024 | 160.78 | 163.39 | 160.78 | 163.12 | 163.12 | 271,300 |
Feb 09, 2024 | 160.22 | 161.64 | 159.17 | 160.70 | 160.70 | 233,400 |
Feb 08, 2024 | 158.43 | 161.18 | 157.14 | 160.89 | 160.89 | 214,400 |
Feb 07, 2024 | 156.09 | 159.16 | 154.88 | 157.57 | 157.57 | 174,600 |
Feb 06, 2024 | 150.17 | 155.45 | 150.17 | 154.93 | 154.93 | 270,000 |
Feb 05, 2024 | 155.64 | 155.64 | 148.05 | 150.07 | 150.07 | 563,600 |
Feb 02, 2024 | 156.88 | 160.08 | 155.04 | 158.19 | 158.19 | 241,800 |
Feb 01, 2024 | 156.80 | 159.22 | 154.60 | 159.05 | 159.05 | 172,500 |
Jan 31, 2024 | 157.39 | 159.37 | 154.29 | 154.55 | 154.55 | 169,300 |
Jan 30, 2024 | 158.34 | 160.51 | 157.76 | 157.97 | 157.97 | 152,900 |
Jan 29, 2024 | 156.97 | 160.29 | 155.67 | 158.75 | 158.75 | 288,700 |
Jan 26, 2024 | 156.92 | 157.88 | 155.52 | 156.77 | 156.77 | 141,900 |
Jan 25, 2024 | 156.45 | 157.62 | 154.53 | 155.84 | 155.84 | 277,000 |
Jan 24, 2024 | 159.25 | 159.25 | 153.46 | 154.19 | 154.19 | 215,100 |
Jan 23, 2024 | 163.96 | 163.96 | 156.84 | 157.63 | 157.63 | 220,000 |
Jan 22, 2024 | 160.70 | 163.37 | 160.70 | 162.80 | 162.80 | 168,000 |
Jan 19, 2024 | 158.27 | 159.89 | 156.81 | 159.57 | 159.57 | 254,400 |
Jan 18, 2024 | 155.60 | 158.44 | 154.42 | 158.42 | 158.42 | 255,800 |
Jan 17, 2024 | 153.18 | 155.10 | 152.32 | 153.81 | 153.81 | 279,800 |
Jan 16, 2024 | 154.75 | 157.25 | 153.85 | 155.30 | 155.30 | 267,900 |
Jan 12, 2024 | 159.46 | 160.60 | 156.22 | 156.86 | 156.86 | 224,400 |
Jan 11, 2024 | 154.98 | 157.91 | 153.62 | 157.83 | 157.83 | 290,900 |
Jan 10, 2024 | 154.32 | 155.46 | 152.58 | 155.41 | 155.41 | 186,800 |
Jan 09, 2024 | 152.16 | 154.57 | 151.89 | 153.82 | 153.82 | 165,300 |
Jan 08, 2024 | 151.14 | 154.54 | 151.14 | 154.41 | 154.41 | 248,000 |
Jan 05, 2024 | 151.55 | 155.26 | 151.55 | 152.71 | 152.71 | 267,400 |
Jan 04, 2024 | 155.14 | 155.14 | 152.27 | 152.71 | 152.71 | 359,400 |
Jan 03, 2024 | 156.23 | 157.52 | 154.83 | 154.85 | 154.85 | 412,000 |
Jan 02, 2024 | 160.53 | 162.46 | 159.62 | 160.80 | 160.80 | 252,300 |
Dec 29, 2023 | 163.24 | 164.85 | 162.27 | 162.50 | 162.50 | 215,500 |
Dec 28, 2023 | 164.64 | 166.13 | 164.00 | 164.02 | 164.02 | 164,000 |
Dec 27, 2023 | 165.54 | 167.04 | 164.61 | 165.08 | 165.08 | 262,000 |
Dec 26, 2023 | 164.97 | 167.03 | 163.87 | 165.27 | 165.27 | 186,000 |
Dec 22, 2023 | 162.77 | 165.56 | 161.38 | 164.07 | 164.07 | 252,800 |
Dec 21, 2023 | 165.65 | 165.65 | 161.72 | 162.40 | 162.40 | 285,400 |
Dec 20, 2023 | 162.23 | 168.26 | 161.01 | 163.26 | 163.26 | 434,200 |
Dec 19, 2023 | 162.56 | 164.85 | 161.37 | 162.51 | 162.51 | 329,200 |
Dec 18, 2023 | 167.60 | 167.60 | 161.48 | 163.15 | 163.15 | 423,200 |
Dec 15, 2023 | 169.65 | 170.10 | 165.05 | 166.73 | 166.73 | 936,500 |
Dec 14, 2023 | 155.87 | 171.60 | 155.60 | 169.81 | 169.81 | 972,900 |
Dec 13, 2023 | 146.71 | 152.83 | 145.10 | 152.22 | 152.22 | 379,800 |
Dec 12, 2023 | 144.74 | 148.06 | 143.80 | 146.88 | 146.88 | 229,700 |
Dec 11, 2023 | 145.55 | 146.78 | 143.80 | 144.87 | 144.87 | 215,000 |
Dec 08, 2023 | 145.31 | 146.68 | 142.41 | 145.73 | 145.73 | 418,200 |
Dec 07, 2023 | 145.27 | 147.09 | 144.00 | 146.97 | 146.97 | 227,500 |
Dec 06, 2023 | 144.67 | 148.60 | 144.67 | 145.40 | 145.40 | 245,400 |
Dec 05, 2023 | 142.19 | 145.07 | 141.16 | 143.65 | 143.65 | 337,500 |
Dec 04, 2023 | 146.14 | 147.52 | 141.49 | 143.15 | 143.15 | 345,100 |
Dec 01, 2023 | 140.75 | 147.57 | 140.30 | 147.14 | 147.14 | 467,500 |
Nov 30, 2023 | 138.59 | 142.13 | 138.16 | 140.82 | 140.82 | 496,000 |
Nov 29, 2023 | 138.33 | 139.95 | 137.71 | 138.18 | 138.18 | 437,600 |
Nov 28, 2023 | 139.47 | 139.47 | 136.64 | 137.05 | 137.05 | 224,900 |
Nov 27, 2023 | 139.35 | 140.40 | 138.65 | 139.73 | 139.73 | 244,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |