Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 132.58 | 132.58 | 132.00 | 132.38 | 132.38 | 138 |
Apr 30, 2024 | 133.74 | 135.78 | 133.74 | 134.36 | 134.36 | 9 |
Apr 29, 2024 | 135.84 | 136.04 | 134.02 | 135.00 | 135.00 | 206 |
Apr 26, 2024 | 133.90 | 136.00 | 133.06 | 136.00 | 136.00 | 46 |
Apr 25, 2024 | 131.84 | 133.80 | 131.82 | 132.92 | 132.92 | 37 |
Apr 24, 2024 | 131.80 | 134.10 | 131.80 | 133.02 | 133.02 | 70 |
Apr 23, 2024 | 131.58 | 132.22 | 131.58 | 132.00 | 132.00 | 260 |
Apr 22, 2024 | 131.90 | 131.90 | 131.26 | 131.88 | 131.88 | 170 |
Apr 19, 2024 | 130.76 | 131.90 | 130.76 | 131.90 | 131.90 | 110 |
Apr 18, 2024 | 133.26 | 135.20 | 133.02 | 133.02 | 133.02 | 21 |
Apr 17, 2024 | 136.02 | 136.02 | 135.00 | 135.00 | 135.00 | 338 |
Apr 16, 2024 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
Apr 15, 2024 | 139.50 | 140.00 | 137.52 | 137.52 | 137.52 | 160 |
Apr 12, 2024 | 140.24 | 140.24 | 138.94 | 138.94 | 138.94 | 10 |
Apr 11, 2024 | 140.52 | 142.68 | 140.42 | 142.36 | 142.36 | 214 |
Apr 10, 2024 | 141.52 | 141.62 | 140.32 | 141.48 | 141.48 | 353 |
Apr 09, 2024 | 142.62 | 142.62 | 140.24 | 141.98 | 141.98 | 175 |
Apr 08, 2024 | 141.40 | 143.12 | 141.00 | 141.50 | 141.50 | 414 |
Apr 05, 2024 | 137.24 | 139.22 | 137.16 | 139.22 | 139.22 | 17 |
Apr 04, 2024 | 139.04 | 140.64 | 139.04 | 140.64 | 140.64 | 27 |
Apr 03, 2024 | 139.70 | 139.90 | 138.96 | 139.30 | 139.30 | 217 |
Apr 02, 2024 | 140.72 | 140.78 | 137.70 | 138.88 | 138.88 | 301 |
Mar 28, 2024 | 134.74 | 135.22 | 132.74 | 132.74 | 132.74 | 88 |
Mar 27, 2024 | 134.56 | 136.68 | 134.56 | 136.14 | 136.14 | 47 |
Mar 26, 2024 | 135.00 | 137.44 | 134.98 | 135.40 | 135.40 | 332 |
Mar 25, 2024 | 141.36 | 141.36 | 131.82 | 133.16 | 133.16 | 509 |
Mar 22, 2024 | 139.48 | 141.14 | 139.48 | 141.14 | 141.14 | 4 |
Mar 21, 2024 | 135.00 | 140.26 | 135.00 | 140.26 | 140.26 | 160 |
Mar 20, 2024 | 132.50 | 134.86 | 132.50 | 134.78 | 134.78 | 102 |
Mar 19, 2024 | 131.98 | 133.84 | 131.68 | 131.76 | 131.76 | 745 |
Mar 18, 2024 | 133.80 | 133.80 | 131.80 | 132.02 | 132.02 | 41 |
Mar 15, 2024 | 131.08 | 131.20 | 131.08 | 131.20 | 131.20 | 7 |
Mar 14, 2024 | 131.60 | 133.66 | 130.88 | 131.36 | 131.36 | 164 |
Mar 13, 2024 | 131.28 | 133.32 | 131.28 | 133.32 | 133.32 | 95 |
Mar 12, 2024 | 132.60 | 134.62 | 132.60 | 134.62 | 134.62 | 1 |
Mar 11, 2024 | 132.60 | 134.08 | 132.60 | 134.08 | 134.08 | 28 |
Mar 08, 2024 | 131.48 | 133.46 | 131.48 | 131.54 | 131.54 | 186 |
Mar 07, 2024 | 130.88 | 132.82 | 130.88 | 132.82 | 132.82 | 118 |
Mar 06, 2024 | 131.60 | 134.02 | 131.60 | 134.02 | 134.02 | 107 |
Mar 05, 2024 | 133.24 | 135.26 | 131.04 | 131.04 | 131.04 | 458 |
Mar 04, 2024 | 137.52 | 139.64 | 135.18 | 135.18 | 135.18 | 380 |
Mar 01, 2024 | 135.30 | 138.38 | 135.30 | 138.38 | 138.38 | 245 |
Feb 29, 2024 | 135.08 | 137.00 | 134.76 | 135.38 | 135.38 | 75 |
Feb 28, 2024 | 135.62 | 136.98 | 135.18 | 135.34 | 135.34 | 73 |
Feb 27, 2024 | 136.86 | 136.86 | 136.02 | 136.02 | 136.02 | 64 |
Feb 26, 2024 | 140.40 | 140.40 | 138.12 | 138.42 | 138.42 | 96 |
Feb 23, 2024 | 140.50 | 141.88 | 140.18 | 140.18 | 140.18 | 68 |
Feb 22, 2024 | 138.98 | 142.36 | 138.98 | 141.12 | 141.12 | 172 |
Feb 21, 2024 | 139.44 | 141.64 | 139.42 | 139.54 | 139.54 | 36 |
Feb 20, 2024 | 141.16 | 142.72 | 140.72 | 141.60 | 141.60 | 22 |
Feb 19, 2024 | 143.86 | 143.98 | 143.86 | 143.98 | 143.98 | 15 |
Feb 16, 2024 | 144.74 | 144.74 | 144.74 | 144.74 | 144.74 | - |
Feb 15, 2024 | 144.98 | 146.20 | 144.34 | 144.34 | 144.34 | 20 |
Feb 14, 2024 | 142.20 | 145.60 | 142.20 | 145.52 | 145.52 | 77 |
Feb 13, 2024 | 145.00 | 145.76 | 141.94 | 141.94 | 141.94 | 281 |
Feb 12, 2024 | 144.58 | 147.46 | 142.66 | 147.42 | 147.42 | 429 |
Feb 09, 2024 | 143.10 | 146.36 | 142.72 | 145.58 | 145.58 | 1,014 |
Feb 08, 2024 | 158.00 | 159.18 | 157.04 | 159.18 | 159.18 | 492 |
Feb 07, 2024 | 153.72 | 156.90 | 153.72 | 156.90 | 156.90 | 183 |
Feb 06, 2024 | 154.14 | 154.42 | 151.32 | 154.42 | 154.42 | 90 |
Feb 05, 2024 | 152.84 | 154.80 | 152.60 | 152.60 | 152.60 | 27 |
Feb 02, 2024 | 152.10 | 154.46 | 152.10 | 152.46 | 152.46 | 164 |
Feb 01, 2024 | 153.92 | 154.18 | 150.00 | 150.00 | 150.00 | 58 |
Jan 31, 2024 | 152.84 | 154.80 | 151.04 | 152.66 | 152.66 | 72 |
Jan 30, 2024 | 154.12 | 155.00 | 154.02 | 155.00 | 155.00 | 312 |
Jan 29, 2024 | 155.44 | 156.18 | 153.74 | 156.18 | 156.18 | 84 |
Jan 26, 2024 | 154.10 | 155.64 | 154.10 | 154.10 | 154.10 | 51 |
Jan 25, 2024 | 151.36 | 155.00 | 151.36 | 154.86 | 154.86 | 377 |
Jan 24, 2024 | 151.10 | 153.08 | 150.62 | 152.24 | 152.24 | 176 |
Jan 23, 2024 | 149.56 | 152.44 | 149.56 | 152.44 | 152.44 | 18 |
Jan 22, 2024 | 150.78 | 151.04 | 148.76 | 150.38 | 150.38 | 73 |
Jan 19, 2024 | 145.86 | 148.32 | 145.86 | 148.32 | 148.32 | 111 |
Jan 18, 2024 | 148.18 | 148.66 | 146.50 | 147.64 | 147.64 | 15 |
Jan 17, 2024 | 149.78 | 149.78 | 147.40 | 147.40 | 147.40 | 75 |
Jan 16, 2024 | 148.88 | 149.18 | 146.80 | 148.00 | 148.00 | 96 |
Jan 15, 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
Jan 12, 2024 | 148.16 | 148.16 | 146.02 | 147.04 | 147.04 | 601 |
Jan 11, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 38 |
Jan 10, 2024 | 144.50 | 144.64 | 144.50 | 144.64 | 144.64 | 4 |
Jan 09, 2024 | 143.62 | 145.78 | 143.46 | 145.78 | 145.78 | 21 |
Jan 08, 2024 | 144.00 | 144.92 | 144.00 | 144.92 | 144.92 | 274 |
Jan 05, 2024 | 146.38 | 146.44 | 144.24 | 144.52 | 144.52 | 35 |
Jan 04, 2024 | 146.10 | 146.10 | 143.50 | 144.40 | 144.40 | 10 |
Jan 03, 2024 | 144.44 | 145.32 | 144.44 | 144.66 | 144.66 | 70 |
Jan 02, 2024 | 147.20 | 147.20 | 144.92 | 144.92 | 144.92 | 123 |
Dec 29, 2023 | 144.78 | 147.24 | 144.78 | 147.24 | 147.24 | 10 |
Dec 28, 2023 | 145.56 | 146.36 | 143.28 | 146.36 | 146.36 | 53 |
Dec 27, 2023 | 147.48 | 147.48 | 144.92 | 144.92 | 144.92 | 68 |
Dec 22, 2023 | 144.66 | 146.00 | 140.70 | 146.00 | 146.00 | 1,386 |
Dec 21, 2023 | 143.54 | 145.36 | 143.54 | 145.08 | 145.08 | 35 |
Dec 20, 2023 | 144.38 | 146.52 | 144.24 | 146.52 | 146.52 | 36 |
Dec 19, 2023 | 144.02 | 146.16 | 144.02 | 144.38 | 144.38 | 429 |
Dec 18, 2023 | 145.78 | 145.80 | 145.18 | 145.18 | 145.18 | 9 |
Dec 15, 2023 | 148.10 | 150.74 | 146.74 | 146.74 | 146.74 | 289 |
Dec 14, 2023 | 151.02 | 151.90 | 148.36 | 148.36 | 148.36 | 281 |
Dec 13, 2023 | 148.78 | 152.38 | 148.78 | 150.06 | 150.06 | 268 |
Dec 12, 2023 | 140.48 | 145.26 | 140.48 | 145.14 | 145.14 | 141 |
Dec 11, 2023 | 145.26 | 145.26 | 143.10 | 143.30 | 143.30 | 54 |
Dec 08, 2023 | 141.94 | 143.28 | 141.22 | 143.28 | 143.28 | 60 |
Dec 07, 2023 | 147.46 | 147.46 | 142.70 | 143.30 | 143.30 | 377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |