Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 138.30 | 146.35 | 138.30 | 145.15 | 145.15 | 400 |
Apr 29, 2024 | 149.04 | 149.56 | 149.04 | 149.31 | 149.31 | 300 |
Apr 26, 2024 | 146.91 | 149.59 | 146.06 | 147.71 | 147.71 | 100 |
Apr 25, 2024 | 148.24 | 148.24 | 144.75 | 146.32 | 146.32 | 400 |
Apr 24, 2024 | 148.04 | 149.95 | 148.04 | 149.91 | 149.91 | 300 |
Apr 23, 2024 | 150.11 | 152.20 | 149.50 | 152.20 | 152.20 | 300 |
Apr 22, 2024 | 149.00 | 149.92 | 147.48 | 149.84 | 149.84 | 900 |
Apr 19, 2024 | 147.77 | 149.32 | 147.77 | 149.32 | 149.32 | 100 |
Apr 18, 2024 | 147.73 | 150.91 | 147.73 | 150.70 | 150.70 | 2,300 |
Apr 17, 2024 | 149.45 | 150.02 | 149.22 | 149.22 | 149.22 | 200 |
Apr 16, 2024 | 150.01 | 150.47 | 147.18 | 147.18 | 147.18 | 800 |
Apr 15, 2024 | 155.81 | 155.81 | 152.90 | 152.90 | 152.90 | 300 |
Apr 12, 2024 | 155.53 | 155.54 | 154.50 | 154.99 | 154.99 | 600 |
Apr 11, 2024 | 156.00 | 157.66 | 156.00 | 157.66 | 157.66 | 300 |
Apr 10, 2024 | 157.97 | 158.50 | 157.25 | 158.13 | 158.13 | 2,600 |
Apr 09, 2024 | 160.55 | 162.20 | 159.50 | 160.32 | 160.32 | 1,800 |
Apr 08, 2024 | 161.75 | 164.83 | 160.11 | 160.91 | 160.91 | 600 |
Apr 05, 2024 | 162.01 | 162.01 | 159.50 | 160.28 | 160.28 | 500 |
Apr 04, 2024 | 164.09 | 165.46 | 161.35 | 161.35 | 161.35 | 1,000 |
Apr 03, 2024 | 157.43 | 160.38 | 157.43 | 159.15 | 159.15 | 500 |
Apr 02, 2024 | 153.48 | 154.72 | 153.48 | 154.63 | 154.63 | 400 |
Apr 01, 2024 | 154.00 | 154.38 | 149.76 | 149.76 | 149.76 | 300 |
Mar 28, 2024 | 151.80 | 154.35 | 151.80 | 154.35 | 154.35 | 400 |
Mar 27, 2024 | 150.96 | 153.00 | 150.96 | 153.00 | 153.00 | 300 |
Mar 26, 2024 | 151.03 | 152.33 | 151.03 | 152.33 | 152.33 | 400 |
Mar 25, 2024 | 148.34 | 151.73 | 148.34 | 151.73 | 151.73 | 100 |
Mar 22, 2024 | 147.80 | 149.49 | 147.80 | 149.04 | 149.04 | 500 |
Mar 21, 2024 | 149.38 | 150.70 | 148.77 | 149.01 | 149.01 | 600 |
Mar 20, 2024 | 147.41 | 150.76 | 147.41 | 150.76 | 150.76 | 2,600 |
Mar 19, 2024 | 149.60 | 150.21 | 148.57 | 149.00 | 149.00 | 600 |
Mar 18, 2024 | 146.44 | 149.01 | 146.44 | 148.36 | 148.36 | 1,700 |
Mar 15, 2024 | 144.00 | 144.24 | 143.63 | 144.24 | 144.24 | 300 |
Mar 14, 2024 | 144.63 | 144.63 | 141.72 | 141.72 | 141.72 | 1,800 |
Mar 13, 2024 | 146.25 | 147.31 | 144.57 | 144.57 | 144.57 | 1,000 |
Mar 12, 2024 | 147.15 | 151.39 | 147.15 | 151.39 | 151.39 | 100 |
Mar 11, 2024 | 145.77 | 148.48 | 145.77 | 146.79 | 146.79 | 100 |
Mar 08, 2024 | 147.20 | 148.24 | 146.21 | 146.92 | 146.92 | 1,500 |
Mar 07, 2024 | 147.00 | 147.31 | 146.25 | 147.30 | 147.30 | 4,000 |
Mar 06, 2024 | 148.48 | 149.99 | 148.13 | 149.09 | 149.09 | 600 |
Mar 05, 2024 | 149.07 | 151.75 | 149.07 | 150.87 | 150.87 | 700 |
Mar 04, 2024 | 153.20 | 154.98 | 153.20 | 154.17 | 154.17 | 1,200 |
Mar 01, 2024 | 148.98 | 151.91 | 148.98 | 151.33 | 151.33 | 1,400 |
Feb 29, 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 157.12 | 100 |
Feb 28, 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 157.69 | 600 |
Feb 27, 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 156.30 | 1,000 |
Feb 26, 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 153.02 | 3,200 |
Feb 23, 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 152.49 | 800 |
Feb 22, 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 150.80 | 900 |
Feb 21, 2024 | 147.48 | 147.94 | 146.79 | 147.93 | 147.93 | 2,600 |
Feb 20, 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 144.58 | 300 |
Feb 16, 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 145.92 | 500 |
Feb 15, 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 146.09 | 400 |
Feb 14, 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 144.86 | 500 |
Feb 13, 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 143.29 | 400 |
Feb 12, 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 147.15 | 1,100 |
Feb 09, 2024 | 143.44 | 144.63 | 143.24 | 143.92 | 143.92 | 800 |
Feb 08, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 400 |
Feb 07, 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 142.00 | 800 |
Feb 06, 2024 | 140.33 | 142.03 | 140.15 | 140.78 | 140.78 | 800 |
Feb 05, 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 141.35 | 300 |
Feb 02, 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 140.62 | 300 |
Feb 01, 2024 | 142.67 | 143.10 | 141.71 | 141.71 | 141.71 | 500 |
Jan 31, 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 142.76 | 900 |
Jan 30, 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 140.75 | 1,900 |
Jan 29, 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 138.73 | 700 |
Jan 26, 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 138.00 | 800 |
Jan 25, 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 134.65 | 1,400 |
Jan 24, 2024 | 138.27 | 139.37 | 136.50 | 137.70 | 137.70 | 1,100 |
Jan 23, 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 135.00 | 1,000 |
Jan 22, 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 126.25 | 200 |
Jan 19, 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 126.94 | 2,000 |
Jan 18, 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 128.34 | 3,700 |
Jan 17, 2024 | 127.76 | 127.88 | 126.00 | 126.61 | 126.61 | 1,800 |
Jan 16, 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 129.50 | 1,400 |
Jan 12, 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 130.37 | 1,600 |
Jan 11, 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 135.79 | 1,500 |
Jan 10, 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 135.05 | 300 |
Jan 09, 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 133.53 | 800 |
Jan 08, 2024 | 131.00 | 132.75 | 131.00 | 131.51 | 131.51 | 700 |
Jan 05, 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 131.00 | 500 |
Jan 04, 2024 | 127.50 | 129.50 | 127.50 | 127.80 | 127.80 | 900 |
Jan 03, 2024 | 127.25 | 127.75 | 125.77 | 126.85 | 126.85 | 4,500 |
Jan 02, 2024 | 129.23 | 130.52 | 128.50 | 130.52 | 130.52 | 400 |
Dec 29, 2023 | 129.16 | 131.50 | 128.61 | 128.61 | 128.61 | 3,000 |
Dec 28, 2023 | 130.00 | 131.19 | 129.04 | 129.54 | 129.54 | 1,100 |
Dec 27, 2023 | 130.86 | 132.77 | 130.50 | 131.30 | 131.30 | 1,000 |
Dec 26, 2023 | 131.12 | 132.57 | 130.52 | 130.77 | 130.77 | 3,200 |
Dec 22, 2023 | 131.65 | 132.85 | 130.52 | 131.12 | 131.12 | 1,100 |
Dec 21, 2023 | 128.27 | 133.16 | 128.27 | 131.50 | 131.50 | 700 |
Dec 20, 2023 | 137.00 | 137.00 | 131.58 | 132.25 | 132.25 | 2,300 |
Dec 19, 2023 | 130.75 | 136.18 | 130.75 | 134.98 | 134.98 | 1,500 |
Dec 18, 2023 | 132.50 | 134.76 | 132.50 | 133.99 | 133.99 | 1,800 |
Dec 15, 2023 | 134.50 | 136.32 | 133.86 | 134.76 | 134.76 | 2,600 |
Dec 14, 2023 | 136.25 | 137.66 | 135.50 | 135.50 | 135.50 | 900 |
Dec 13, 2023 | 132.75 | 135.50 | 132.10 | 134.59 | 134.59 | 3,100 |
Dec 12, 2023 | 132.75 | 133.48 | 132.75 | 133.48 | 133.48 | 800 |
Dec 11, 2023 | 132.25 | 135.00 | 131.60 | 133.61 | 133.61 | 2,100 |
Dec 08, 2023 | 132.25 | 134.75 | 132.25 | 134.02 | 134.02 | 1,200 |
Dec 07, 2023 | 132.87 | 134.05 | 131.50 | 133.90 | 133.90 | 600 |
Dec 06, 2023 | 133.00 | 135.85 | 133.00 | 135.25 | 135.25 | 1,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |