Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 119.10 | 119.40 | 114.20 | 115.15 | 115.15 | 2,992,713 |
Apr 29, 2024 | 120.50 | 121.35 | 120.20 | 120.75 | 120.75 | 807,919 |
Apr 26, 2024 | 119.40 | 120.70 | 119.25 | 120.10 | 120.10 | 814,483 |
Apr 25, 2024 | 120.10 | 120.15 | 117.50 | 118.80 | 118.80 | 1,084,519 |
Apr 24, 2024 | 121.40 | 121.60 | 119.75 | 120.10 | 120.10 | 820,001 |
Apr 23, 2024 | 121.85 | 122.05 | 120.15 | 121.35 | 121.35 | 947,265 |
Apr 22, 2024 | 121.75 | 121.90 | 119.70 | 121.30 | 121.30 | 903,134 |
Apr 19, 2024 | 120.50 | 121.55 | 119.80 | 121.20 | 121.20 | 823,393 |
Apr 18, 2024 | 121.85 | 123.20 | 120.95 | 121.95 | 121.95 | 712,440 |
Apr 17, 2024 | 120.00 | 121.60 | 119.60 | 121.05 | 121.05 | 741,363 |
Apr 16, 2024 | 122.20 | 122.65 | 120.05 | 120.65 | 120.65 | 1,388,595 |
Apr 15, 2024 | 123.80 | 125.60 | 123.30 | 123.30 | 123.30 | 878,716 |
Apr 12, 2024 | 123.90 | 125.80 | 123.05 | 123.70 | 123.70 | 1,074,876 |
Apr 11, 2024 | 124.00 | 125.05 | 122.30 | 123.00 | 123.00 | 1,011,034 |
Apr 10, 2024 | 126.05 | 126.75 | 123.30 | 124.00 | 124.00 | 1,074,432 |
Apr 09, 2024 | 125.60 | 126.10 | 124.30 | 124.75 | 124.75 | 874,640 |
Apr 08, 2024 | 127.00 | 127.95 | 126.10 | 126.10 | 126.10 | 884,650 |
Apr 05, 2024 | 126.45 | 127.85 | 125.60 | 126.40 | 126.40 | 1,299,458 |
Apr 04, 2024 | 125.30 | 128.60 | 124.80 | 128.50 | 128.50 | 1,500,099 |
Apr 03, 2024 | 123.00 | 125.95 | 122.70 | 125.45 | 125.45 | 1,466,950 |
Apr 02, 2024 | 122.20 | 123.90 | 121.80 | 122.70 | 122.70 | 1,056,617 |
Mar 28, 2024 | 121.80 | 123.30 | 121.80 | 122.84 | 122.84 | 935,288 |
Mar 27, 2024 | 120.96 | 122.04 | 120.10 | 121.76 | 121.76 | 735,499 |
Mar 26, 2024 | 119.44 | 121.92 | 119.16 | 121.26 | 121.26 | 1,044,835 |
Mar 25, 2024 | 118.02 | 119.46 | 118.02 | 119.38 | 119.38 | 619,947 |
Mar 22, 2024 | 117.22 | 118.08 | 116.76 | 118.08 | 118.08 | 659,012 |
Mar 21, 2024 | 118.70 | 119.36 | 116.94 | 117.78 | 117.78 | 941,663 |
Mar 20, 2024 | 117.00 | 117.54 | 116.14 | 117.54 | 117.54 | 722,534 |
Mar 19, 2024 | 115.94 | 117.54 | 115.34 | 117.28 | 117.28 | 1,197,626 |
Mar 18, 2024 | 114.60 | 115.78 | 114.30 | 115.42 | 115.42 | 864,714 |
Mar 15, 2024 | 113.34 | 114.98 | 113.30 | 113.78 | 113.78 | 3,531,579 |
Mar 14, 2024 | 114.22 | 114.78 | 112.28 | 112.94 | 112.94 | 2,644,404 |
Mar 13, 2024 | 121.60 | 121.62 | 113.76 | 113.76 | 113.76 | 3,305,590 |
Mar 12, 2024 | 117.22 | 121.46 | 115.66 | 120.88 | 120.88 | 1,850,951 |
Mar 11, 2024 | 116.14 | 117.44 | 115.82 | 117.22 | 117.22 | 779,803 |
Mar 08, 2024 | 116.24 | 117.32 | 115.14 | 116.50 | 116.50 | 635,989 |
Mar 07, 2024 | 116.30 | 116.80 | 114.72 | 116.54 | 116.54 | 1,284,544 |
Mar 06, 2024 | 119.16 | 119.74 | 116.42 | 116.78 | 116.78 | 1,392,273 |
Mar 05, 2024 | 120.12 | 120.22 | 117.96 | 119.16 | 119.16 | 1,144,506 |
Mar 04, 2024 | 119.72 | 121.26 | 119.50 | 120.68 | 120.68 | 966,402 |
Mar 01, 2024 | 126.00 | 128.18 | 116.38 | 119.16 | 119.16 | 3,005,953 |
Feb 29, 2024 | 125.94 | 126.50 | 124.84 | 125.34 | 125.34 | 1,659,064 |
Feb 28, 2024 | 123.86 | 125.88 | 123.60 | 125.88 | 125.88 | 1,030,279 |
Feb 27, 2024 | 122.88 | 124.46 | 122.36 | 124.08 | 124.08 | 680,794 |
Feb 26, 2024 | 123.76 | 123.90 | 122.36 | 123.02 | 123.02 | 521,656 |
Feb 23, 2024 | 122.30 | 124.02 | 122.30 | 124.00 | 124.00 | 1,230,615 |
Feb 22, 2024 | 120.50 | 123.52 | 119.82 | 122.40 | 122.40 | 1,749,921 |
Feb 21, 2024 | 118.16 | 120.36 | 118.02 | 119.58 | 119.58 | 879,491 |
Feb 20, 2024 | 120.00 | 120.38 | 117.46 | 118.08 | 118.08 | 800,947 |
Feb 19, 2024 | 119.72 | 120.10 | 119.24 | 119.98 | 119.98 | 520,569 |
Feb 16, 2024 | 119.80 | 120.82 | 119.54 | 119.66 | 119.66 | 882,295 |
Feb 15, 2024 | 118.50 | 119.72 | 118.14 | 119.18 | 119.18 | 873,677 |
Feb 14, 2024 | 118.00 | 118.82 | 117.10 | 117.78 | 117.78 | 752,873 |
Feb 13, 2024 | 119.78 | 120.78 | 118.12 | 118.62 | 118.62 | 732,571 |
Feb 12, 2024 | 118.50 | 120.30 | 118.24 | 119.76 | 119.76 | 617,449 |
Feb 09, 2024 | 119.32 | 120.04 | 118.44 | 118.58 | 118.58 | 613,599 |
Feb 08, 2024 | 118.08 | 119.02 | 117.52 | 118.74 | 118.74 | 754,021 |
Feb 07, 2024 | 118.18 | 119.88 | 117.72 | 117.72 | 117.72 | 717,594 |
Feb 06, 2024 | 119.68 | 119.84 | 116.56 | 118.04 | 118.04 | 998,873 |
Feb 05, 2024 | 120.14 | 120.26 | 118.48 | 119.08 | 119.08 | 646,264 |
Feb 02, 2024 | 119.16 | 120.98 | 119.08 | 119.80 | 119.80 | 1,058,198 |
Feb 01, 2024 | 119.66 | 120.36 | 117.96 | 118.18 | 118.18 | 1,095,909 |
Jan 31, 2024 | 116.74 | 120.68 | 116.32 | 119.84 | 119.84 | 2,292,296 |
Jan 30, 2024 | 116.38 | 117.42 | 114.76 | 116.64 | 116.64 | 1,180,093 |
Jan 29, 2024 | 115.00 | 115.96 | 114.22 | 115.96 | 115.96 | 578,550 |
Jan 26, 2024 | 114.90 | 115.72 | 113.64 | 115.34 | 115.34 | 873,874 |
Jan 25, 2024 | 115.64 | 115.82 | 113.54 | 114.84 | 114.84 | 1,232,015 |
Jan 24, 2024 | 115.68 | 117.62 | 114.86 | 116.00 | 116.00 | 1,357,985 |
Jan 23, 2024 | 108.30 | 115.12 | 108.30 | 113.78 | 113.78 | 2,157,491 |
Jan 22, 2024 | 107.50 | 108.54 | 107.24 | 107.94 | 107.94 | 593,451 |
Jan 19, 2024 | 108.06 | 108.78 | 106.44 | 106.88 | 106.88 | 865,872 |
Jan 18, 2024 | 108.62 | 109.38 | 107.84 | 108.12 | 108.12 | 679,534 |
Jan 17, 2024 | 109.94 | 110.02 | 107.90 | 108.68 | 108.68 | 1,288,695 |
Jan 16, 2024 | 111.16 | 111.54 | 110.32 | 111.28 | 111.28 | 565,207 |
Jan 15, 2024 | 112.18 | 112.40 | 110.60 | 111.48 | 111.48 | 551,095 |
Jan 12, 2024 | 113.30 | 113.52 | 111.40 | 111.98 | 111.98 | 927,653 |
Jan 11, 2024 | 113.98 | 115.72 | 113.04 | 113.24 | 113.24 | 870,883 |
Jan 10, 2024 | 113.30 | 114.62 | 113.22 | 113.38 | 113.38 | 526,651 |
Jan 09, 2024 | 114.20 | 114.20 | 112.40 | 113.34 | 113.34 | 547,752 |
Jan 08, 2024 | 112.50 | 114.00 | 112.12 | 114.00 | 114.00 | 501,701 |
Jan 05, 2024 | 111.96 | 113.96 | 111.38 | 113.26 | 113.26 | 837,882 |
Jan 04, 2024 | 111.42 | 113.12 | 111.02 | 112.32 | 112.32 | 927,093 |
Jan 03, 2024 | 112.86 | 113.66 | 110.26 | 110.86 | 110.86 | 1,420,899 |
Jan 02, 2024 | 112.32 | 114.56 | 111.78 | 112.88 | 112.88 | 1,107,764 |
Dec 29, 2023 | 112.06 | 112.24 | 111.56 | 111.80 | 111.80 | 419,018 |
Dec 28, 2023 | 112.62 | 112.98 | 111.74 | 112.16 | 112.16 | 526,457 |
Dec 27, 2023 | 112.36 | 112.84 | 111.74 | 112.80 | 112.80 | 633,438 |
Dec 22, 2023 | 112.26 | 113.32 | 112.20 | 112.56 | 112.56 | 506,921 |
Dec 21, 2023 | 112.20 | 112.46 | 111.34 | 112.46 | 112.46 | 989,675 |
Dec 20, 2023 | 114.30 | 115.32 | 113.46 | 113.72 | 113.72 | 833,095 |
Dec 19, 2023 | 114.22 | 115.62 | 113.84 | 114.16 | 114.16 | 859,784 |
Dec 18, 2023 | 115.10 | 115.40 | 113.76 | 114.80 | 114.80 | 809,936 |
Dec 15, 2023 | 116.42 | 118.22 | 115.50 | 115.96 | 115.96 | 2,253,548 |
Dec 14, 2023 | 116.50 | 117.20 | 114.48 | 115.74 | 115.74 | 1,517,842 |
Dec 13, 2023 | 115.36 | 115.94 | 114.28 | 114.28 | 114.28 | 1,050,451 |
Dec 12, 2023 | 116.40 | 116.68 | 115.04 | 115.04 | 115.04 | 919,885 |
Dec 11, 2023 | 115.02 | 116.06 | 114.40 | 115.66 | 115.66 | 842,023 |
Dec 08, 2023 | 113.00 | 115.32 | 112.70 | 114.86 | 114.86 | 1,028,385 |
Dec 07, 2023 | 113.74 | 113.92 | 112.52 | 113.54 | 113.54 | 927,492 |
Dec 06, 2023 | 110.42 | 114.58 | 109.84 | 114.38 | 114.38 | 2,458,449 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |