Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | 7 |
May 16, 2024 | 160.22 | 160.54 | 160.22 | 160.54 | 160.54 | 7 |
May 15, 2024 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | - |
May 14, 2024 | 159.48 | 163.28 | 159.48 | 163.28 | 163.28 | 1 |
May 13, 2024 | 156.60 | 157.14 | 156.60 | 157.14 | 157.14 | 12 |
May 10, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
May 09, 2024 | 162.02 | 162.02 | 162.02 | 162.02 | 162.02 | - |
May 08, 2024 | 165.32 | 165.32 | 161.10 | 161.10 | 161.10 | 3 |
May 07, 2024 | 170.00 | 170.00 | 166.50 | 166.50 | 166.50 | 2 |
May 06, 2024 | 169.04 | 169.86 | 169.04 | 169.86 | 169.86 | 60 |
May 03, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
May 02, 2024 | 169.02 | 170.44 | 169.02 | 170.44 | 170.44 | 11 |
Apr 30, 2024 | 179.96 | 179.96 | 176.58 | 176.58 | 176.58 | 17 |
Apr 29, 2024 | 163.32 | 176.96 | 163.32 | 176.96 | 176.96 | 11 |
Apr 26, 2024 | 161.32 | 161.32 | 156.50 | 156.50 | 156.50 | 35 |
Apr 25, 2024 | 149.72 | 153.04 | 149.72 | 153.04 | 153.04 | 1 |
Apr 24, 2024 | 152.80 | 152.80 | 148.66 | 150.72 | 150.72 | 121 |
Apr 23, 2024 | 132.56 | 135.80 | 132.56 | 135.80 | 135.80 | 57 |
Apr 22, 2024 | 135.40 | 135.40 | 131.94 | 131.94 | 131.94 | 25 |
Apr 19, 2024 | 138.22 | 139.22 | 137.92 | 137.92 | 137.92 | 57 |
Apr 18, 2024 | 145.68 | 145.68 | 140.00 | 141.62 | 141.62 | 347 |
Apr 17, 2024 | 148.06 | 149.62 | 148.06 | 149.62 | 149.62 | 1 |
Apr 16, 2024 | 150.54 | 150.54 | 147.76 | 148.02 | 148.02 | 124 |
Apr 15, 2024 | 160.32 | 160.32 | 155.04 | 155.04 | 155.04 | 13 |
Apr 12, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
Apr 11, 2024 | 159.08 | 159.08 | 159.08 | 159.08 | 159.08 | - |
Apr 10, 2024 | 163.02 | 164.14 | 159.88 | 159.88 | 159.88 | 4 |
Apr 09, 2024 | 159.16 | 162.16 | 159.16 | 162.16 | 162.16 | 8 |
Apr 08, 2024 | 157.16 | 160.06 | 157.16 | 160.06 | 160.06 | 2 |
Apr 05, 2024 | 158.56 | 158.56 | 148.48 | 151.88 | 151.88 | 73 |
Apr 04, 2024 | 155.90 | 158.00 | 154.88 | 158.00 | 158.00 | 314 |
Apr 03, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
Apr 02, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 173 |
Mar 28, 2024 | 166.62 | 166.62 | 166.40 | 166.40 | 166.40 | 10 |
Mar 27, 2024 | 165.00 | 165.60 | 165.00 | 165.60 | 165.60 | 8 |
Mar 26, 2024 | 163.10 | 165.92 | 163.10 | 165.92 | 165.92 | 6 |
Mar 25, 2024 | 156.12 | 156.48 | 156.02 | 156.02 | 156.02 | 13 |
Mar 22, 2024 | 160.06 | 160.06 | 154.18 | 154.18 | 154.18 | 15 |
Mar 21, 2024 | 163.10 | 163.10 | 161.34 | 161.34 | 161.34 | 20 |
Mar 20, 2024 | 158.42 | 159.16 | 158.42 | 159.16 | 159.16 | 50 |
Mar 19, 2024 | 160.68 | 160.80 | 157.72 | 157.72 | 157.72 | 83 |
Mar 18, 2024 | 153.18 | 159.96 | 153.18 | 159.96 | 159.96 | 124 |
Mar 15, 2024 | 149.92 | 151.16 | 148.34 | 148.34 | 148.34 | 13 |
Mar 14, 2024 | 153.82 | 153.82 | 149.14 | 149.14 | 149.14 | 202 |
Mar 13, 2024 | 162.54 | 162.54 | 155.34 | 155.34 | 155.34 | 50 |
Mar 12, 2024 | 165.04 | 165.04 | 163.84 | 163.84 | 163.84 | 79 |
Mar 11, 2024 | 160.60 | 166.34 | 160.60 | 162.24 | 162.24 | 254 |
Mar 08, 2024 | 163.40 | 163.40 | 160.24 | 160.24 | 160.24 | 30 |
Mar 07, 2024 | 160.12 | 163.50 | 158.82 | 163.50 | 163.50 | 225 |
Mar 06, 2024 | 167.02 | 167.10 | 167.02 | 167.10 | 167.10 | 3 |
Mar 05, 2024 | 170.54 | 170.54 | 165.82 | 165.82 | 165.82 | 75 |
Mar 04, 2024 | 186.28 | 186.38 | 186.28 | 186.38 | 186.38 | 11 |
Mar 01, 2024 | 186.04 | 186.04 | 184.48 | 184.48 | 184.48 | 35 |
Feb 29, 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
Feb 28, 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | - |
Feb 27, 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
Feb 26, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 12 |
Feb 23, 2024 | 180.78 | 180.78 | 179.32 | 179.32 | 179.32 | 10 |
Feb 22, 2024 | 181.04 | 181.04 | 181.04 | 181.04 | 181.04 | - |
Feb 21, 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
Feb 20, 2024 | 183.36 | 183.36 | 181.40 | 181.40 | 181.40 | 4 |
Feb 19, 2024 | 185.22 | 185.22 | 184.10 | 184.10 | 184.10 | 5 |
Feb 16, 2024 | 188.50 | 189.90 | 186.46 | 186.46 | 186.46 | 32 |
Feb 15, 2024 | 177.08 | 182.04 | 177.08 | 182.04 | 182.04 | 127 |
Feb 14, 2024 | 172.30 | 173.00 | 172.30 | 173.00 | 173.00 | 10 |
Feb 13, 2024 | 174.60 | 174.60 | 171.68 | 171.68 | 171.68 | 340 |
Feb 12, 2024 | 179.32 | 179.32 | 179.32 | 179.32 | 179.32 | - |
Feb 09, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
Feb 08, 2024 | 174.40 | 176.16 | 174.40 | 175.62 | 175.62 | 120 |
Feb 07, 2024 | 173.38 | 173.38 | 173.38 | 173.38 | 173.38 | 148 |
Feb 06, 2024 | 166.32 | 166.32 | 164.78 | 166.26 | 166.26 | 459 |
Feb 05, 2024 | 173.48 | 173.48 | 163.52 | 167.46 | 167.46 | 1,059 |
Feb 02, 2024 | 174.72 | 174.72 | 169.78 | 169.78 | 169.78 | 3 |
Feb 01, 2024 | 174.92 | 174.92 | 173.42 | 173.44 | 173.44 | 3 |
Jan 31, 2024 | 172.24 | 177.66 | 171.58 | 177.66 | 177.66 | 59 |
Jan 30, 2024 | 179.72 | 180.44 | 179.72 | 180.44 | 180.44 | 250 |
Jan 29, 2024 | 170.72 | 176.28 | 170.72 | 176.28 | 176.28 | 60 |
Jan 26, 2024 | 168.58 | 170.00 | 168.58 | 169.98 | 169.98 | 167 |
Jan 25, 2024 | 179.32 | 179.40 | 166.88 | 168.58 | 168.58 | 402 |
Jan 24, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | - |
Jan 23, 2024 | 191.42 | 193.40 | 191.02 | 193.40 | 193.40 | 45 |
Jan 22, 2024 | 196.00 | 197.08 | 196.00 | 197.08 | 197.08 | 5 |
Jan 19, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
Jan 18, 2024 | 197.12 | 200.65 | 197.12 | 200.65 | 200.65 | 125 |
Jan 17, 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 199.98 | 25 |
Jan 16, 2024 | 198.24 | 198.24 | 198.24 | 198.24 | 198.24 | - |
Jan 15, 2024 | 200.70 | 201.60 | 200.70 | 201.05 | 201.05 | 22 |
Jan 12, 2024 | 203.55 | 203.55 | 200.00 | 200.00 | 200.00 | 246 |
Jan 11, 2024 | 214.40 | 214.40 | 206.60 | 206.60 | 206.60 | 4 |
Jan 10, 2024 | 214.45 | 214.45 | 212.40 | 212.40 | 212.40 | 1 |
Jan 09, 2024 | 219.15 | 219.15 | 212.45 | 212.45 | 212.45 | 270 |
Jan 08, 2024 | 216.65 | 216.65 | 216.65 | 216.65 | 216.65 | - |
Jan 05, 2024 | 218.10 | 218.10 | 217.25 | 217.25 | 217.25 | 20 |
Jan 04, 2024 | 218.45 | 220.05 | 218.45 | 220.05 | 220.05 | 15 |
Jan 03, 2024 | 226.05 | 226.05 | 219.20 | 219.95 | 219.95 | 1,091 |
Jan 02, 2024 | 225.95 | 225.95 | 225.95 | 225.95 | 225.95 | 1 |
Dec 29, 2023 | 230.30 | 230.45 | 230.30 | 230.45 | 230.45 | - |
Dec 28, 2023 | 236.35 | 238.10 | 228.75 | 228.75 | 228.75 | 353 |
Dec 27, 2023 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
Dec 22, 2023 | 231.05 | 231.05 | 230.70 | 230.70 | 230.70 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |