Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 135.40 | 136.10 | 135.00 | 135.90 | 135.90 | 98 |
May 06, 2024 | 134.10 | 134.90 | 133.90 | 134.50 | 134.50 | 140 |
May 03, 2024 | 132.70 | 134.10 | 132.30 | 133.60 | 133.60 | 857 |
May 02, 2024 | 133.60 | 133.60 | 131.80 | 132.60 | 132.60 | 259 |
Apr 30, 2024 | 139.70 | 139.70 | 133.20 | 133.30 | 133.30 | 141 |
Apr 29, 2024 | 140.20 | 140.50 | 138.90 | 140.50 | 140.50 | 153 |
Apr 26, 2024 | 137.20 | 140.10 | 137.20 | 139.40 | 139.40 | 305 |
Apr 25, 2024 | 138.40 | 139.20 | 136.30 | 136.30 | 136.30 | 1,134 |
Apr 24, 2024 | 139.90 | 139.90 | 138.60 | 139.00 | 139.00 | 272 |
Apr 23, 2024 | 141.20 | 141.20 | 139.20 | 139.30 | 139.30 | 306 |
Apr 22, 2024 | 141.60 | 141.60 | 138.80 | 139.60 | 139.60 | 10 |
Apr 19, 2024 | 139.60 | 142.00 | 139.50 | 140.30 | 140.30 | 228 |
Apr 18, 2024 | 140.30 | 142.10 | 140.30 | 142.10 | 142.10 | 70 |
Apr 17, 2024 | 141.00 | 141.10 | 139.00 | 141.10 | 141.10 | 94 |
Apr 16, 2024 | 143.60 | 143.60 | 142.10 | 142.10 | 142.10 | 135 |
Apr 15, 2024 | 145.30 | 147.50 | 143.80 | 143.80 | 143.80 | 97 |
Apr 12, 2024 | 146.70 | 148.10 | 145.10 | 145.10 | 145.10 | 97 |
Apr 11, 2024 | 146.90 | 147.60 | 146.70 | 146.90 | 146.90 | 98 |
Apr 10, 2024 | 147.90 | 150.10 | 146.90 | 147.00 | 147.00 | 32 |
Apr 09, 2024 | 148.40 | 149.00 | 147.40 | 147.40 | 147.40 | 56 |
Apr 08, 2024 | 150.10 | 150.70 | 149.90 | 149.90 | 149.90 | 64 |
Apr 05, 2024 | 150.10 | 150.50 | 147.60 | 148.00 | 148.00 | 2,447 |
Apr 04, 2024 | 146.40 | 152.20 | 146.40 | 148.30 | 148.30 | 1,874 |
Apr 03, 2024 | 143.80 | 147.40 | 143.60 | 146.70 | 146.70 | 1,104 |
Apr 02, 2024 | 141.20 | 144.20 | 141.20 | 144.00 | 144.00 | 481 |
Mar 28, 2024 | 140.60 | 141.40 | 140.60 | 141.15 | 141.15 | 188 |
Mar 27, 2024 | 140.60 | 140.60 | 140.20 | 140.45 | 140.45 | 142 |
Mar 26, 2024 | 138.95 | 140.60 | 138.95 | 140.60 | 140.60 | 54 |
Mar 25, 2024 | 137.70 | 140.05 | 137.05 | 140.05 | 140.05 | 340 |
Mar 22, 2024 | 137.95 | 137.95 | 136.00 | 137.30 | 137.30 | 410 |
Mar 21, 2024 | 138.60 | 139.60 | 137.40 | 137.40 | 137.40 | 201 |
Mar 20, 2024 | 137.35 | 137.35 | 136.50 | 137.00 | 137.00 | 18 |
Mar 19, 2024 | 135.40 | 137.85 | 135.40 | 137.85 | 137.85 | 225 |
Mar 18, 2024 | 132.65 | 135.50 | 132.65 | 135.50 | 135.50 | 51 |
Mar 15, 2024 | 130.15 | 133.25 | 130.15 | 133.15 | 133.15 | 177 |
Mar 14, 2024 | 132.80 | 132.80 | 130.15 | 130.15 | 130.15 | 2,624 |
Mar 13, 2024 | 140.00 | 140.00 | 133.00 | 133.45 | 133.45 | 271 |
Mar 12, 2024 | 135.25 | 136.60 | 134.35 | 136.60 | 136.60 | 52 |
Mar 11, 2024 | 133.95 | 135.75 | 133.25 | 135.75 | 135.75 | 20 |
Mar 08, 2024 | 135.00 | 135.10 | 133.55 | 135.00 | 135.00 | 101 |
Mar 07, 2024 | 135.40 | 135.40 | 134.00 | 134.00 | 134.00 | 347 |
Mar 06, 2024 | 138.35 | 138.50 | 136.60 | 136.60 | 136.60 | 275 |
Mar 05, 2024 | 141.50 | 141.50 | 136.80 | 138.50 | 138.50 | 191 |
Mar 04, 2024 | 139.70 | 143.20 | 139.70 | 142.90 | 142.90 | 730 |
Mar 01, 2024 | 145.05 | 147.65 | 137.45 | 140.00 | 140.00 | 3,731 |
Feb 29, 2024 | 145.20 | 146.45 | 144.50 | 145.00 | 145.00 | 90 |
Feb 28, 2024 | 144.80 | 145.10 | 143.65 | 145.10 | 145.10 | 205 |
Feb 27, 2024 | 140.95 | 144.75 | 140.10 | 144.75 | 144.75 | 267 |
Feb 26, 2024 | 141.50 | 141.50 | 139.10 | 140.45 | 140.45 | 146 |
Feb 23, 2024 | 139.20 | 140.90 | 139.20 | 140.45 | 140.45 | 679 |
Feb 22, 2024 | 136.60 | 139.30 | 136.60 | 139.30 | 139.30 | 933 |
Feb 21, 2024 | 133.75 | 136.95 | 133.75 | 136.95 | 136.95 | 128 |
Feb 20, 2024 | 136.25 | 136.25 | 134.15 | 134.15 | 134.15 | 51 |
Feb 19, 2024 | 134.00 | 136.60 | 134.00 | 136.60 | 136.60 | 22 |
Feb 16, 2024 | 135.05 | 137.10 | 135.05 | 136.05 | 136.05 | 85 |
Feb 15, 2024 | 133.55 | 135.05 | 133.05 | 135.05 | 135.05 | 88 |
Feb 14, 2024 | 134.95 | 134.95 | 133.20 | 133.55 | 133.55 | 236 |
Feb 13, 2024 | 135.70 | 137.05 | 134.05 | 134.05 | 134.05 | 239 |
Feb 12, 2024 | 135.00 | 136.90 | 135.00 | 136.90 | 136.90 | 583 |
Feb 09, 2024 | 133.20 | 134.40 | 132.55 | 134.40 | 134.40 | 25 |
Feb 08, 2024 | 131.15 | 133.30 | 131.15 | 132.45 | 132.45 | 809 |
Feb 07, 2024 | 130.80 | 133.40 | 130.80 | 133.40 | 133.40 | 402 |
Feb 06, 2024 | 131.20 | 132.00 | 130.15 | 131.70 | 131.70 | 26 |
Feb 05, 2024 | 131.00 | 132.40 | 131.00 | 132.05 | 132.05 | 287 |
Feb 02, 2024 | 131.25 | 133.90 | 131.25 | 131.50 | 131.50 | 310 |
Feb 01, 2024 | 131.55 | 133.05 | 130.55 | 130.55 | 130.55 | 129 |
Jan 31, 2024 | 127.55 | 132.00 | 127.55 | 131.05 | 131.05 | 522 |
Jan 30, 2024 | 128.05 | 128.65 | 127.05 | 128.65 | 128.65 | 286 |
Jan 29, 2024 | 127.05 | 128.15 | 126.35 | 128.00 | 128.00 | 448 |
Jan 26, 2024 | 124.15 | 127.50 | 124.15 | 127.05 | 127.05 | 32 |
Jan 25, 2024 | 126.80 | 126.80 | 124.80 | 124.90 | 124.90 | 144 |
Jan 24, 2024 | 128.25 | 128.25 | 126.35 | 127.40 | 127.40 | 227 |
Jan 23, 2024 | 118.30 | 126.50 | 117.85 | 126.00 | 126.00 | 1,093 |
Jan 22, 2024 | 117.85 | 117.95 | 117.25 | 117.80 | 117.80 | 236 |
Jan 19, 2024 | 117.05 | 117.90 | 115.65 | 115.65 | 115.65 | 349 |
Jan 18, 2024 | 117.00 | 117.45 | 116.00 | 117.45 | 117.45 | 132 |
Jan 17, 2024 | 117.75 | 117.75 | 116.10 | 117.00 | 117.00 | 277 |
Jan 16, 2024 | 118.60 | 119.20 | 118.60 | 119.10 | 119.10 | 51 |
Jan 15, 2024 | 121.80 | 121.80 | 119.95 | 119.95 | 119.95 | 131 |
Jan 12, 2024 | 124.35 | 124.35 | 120.75 | 121.00 | 121.00 | 257 |
Jan 11, 2024 | 122.10 | 126.00 | 122.10 | 123.95 | 123.95 | 417 |
Jan 10, 2024 | 121.80 | 123.30 | 121.80 | 123.30 | 123.30 | 100 |
Jan 09, 2024 | 121.95 | 122.10 | 121.35 | 121.65 | 121.65 | 74 |
Jan 08, 2024 | 119.95 | 121.10 | 119.25 | 120.70 | 120.70 | 140 |
Jan 05, 2024 | 116.50 | 119.60 | 116.50 | 119.60 | 119.60 | 184 |
Jan 04, 2024 | 116.70 | 116.70 | 115.70 | 115.70 | 115.70 | 107 |
Jan 03, 2024 | 119.35 | 119.35 | 115.80 | 116.05 | 116.05 | 303 |
Jan 02, 2024 | 119.60 | 120.15 | 118.00 | 119.15 | 119.15 | 406 |
Dec 29, 2023 | 116.85 | 117.50 | 116.85 | 117.30 | 117.30 | 118 |
Dec 28, 2023 | 120.30 | 120.30 | 116.95 | 117.35 | 117.35 | 206 |
Dec 27, 2023 | 119.30 | 120.30 | 118.95 | 119.20 | 119.20 | 581 |
Dec 22, 2023 | 120.05 | 120.65 | 120.05 | 120.30 | 120.30 | 109 |
Dec 21, 2023 | 120.65 | 120.65 | 119.50 | 120.40 | 120.40 | 306 |
Dec 20, 2023 | 123.00 | 124.20 | 122.60 | 123.45 | 123.45 | 180 |
Dec 19, 2023 | 123.15 | 123.45 | 122.90 | 123.00 | 123.00 | 700 |
Dec 18, 2023 | 124.15 | 124.15 | 122.00 | 123.15 | 123.15 | 305 |
Dec 15, 2023 | 127.35 | 127.60 | 124.00 | 124.00 | 124.00 | 315 |
Dec 14, 2023 | 126.85 | 127.00 | 125.90 | 125.90 | 125.90 | 153 |
Dec 13, 2023 | 123.85 | 124.20 | 123.85 | 124.05 | 124.05 | 66 |
Dec 12, 2023 | 125.15 | 125.50 | 124.00 | 124.00 | 124.00 | 313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |