Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 150.94 | 150.94 | 149.00 | 150.86 | 150.86 | 5,939 |
Apr 29, 2024 | 152.22 | 152.22 | 150.97 | 151.31 | 151.31 | 8,500 |
Apr 26, 2024 | 152.33 | 153.77 | 149.88 | 153.00 | 153.00 | 7,800 |
Apr 25, 2024 | 148.04 | 150.51 | 148.04 | 150.51 | 150.51 | 6,200 |
Apr 24, 2024 | 152.04 | 152.04 | 150.02 | 150.04 | 150.04 | 7,100 |
Apr 23, 2024 | 151.70 | 153.04 | 151.70 | 152.69 | 152.69 | 7,900 |
Apr 22, 2024 | 150.62 | 150.87 | 149.28 | 150.39 | 150.39 | 7,200 |
Apr 19, 2024 | 150.16 | 150.16 | 149.27 | 149.49 | 149.49 | 6,000 |
Apr 18, 2024 | 150.28 | 150.99 | 149.82 | 150.05 | 150.05 | 13,700 |
Apr 17, 2024 | 152.19 | 152.21 | 149.31 | 150.98 | 150.98 | 6,500 |
Apr 16, 2024 | 150.70 | 150.81 | 149.62 | 150.45 | 150.45 | 9,000 |
Apr 15, 2024 | 152.29 | 152.34 | 150.28 | 150.76 | 150.76 | 6,900 |
Apr 12, 2024 | 150.18 | 150.18 | 149.35 | 149.37 | 149.37 | 5,500 |
Apr 11, 2024 | 151.18 | 151.18 | 149.56 | 151.17 | 151.17 | 8,200 |
Apr 10, 2024 | 149.98 | 150.56 | 149.51 | 149.91 | 149.91 | 8,600 |
Apr 09, 2024 | 152.66 | 152.66 | 151.53 | 151.92 | 151.92 | 8,800 |
Apr 08, 2024 | 151.74 | 152.45 | 151.74 | 152.12 | 152.12 | 6,400 |
Apr 05, 2024 | 151.05 | 153.33 | 151.05 | 151.59 | 151.59 | 8,200 |
Apr 04, 2024 | 151.37 | 151.37 | 149.51 | 149.68 | 149.68 | 8,600 |
Apr 03, 2024 | 151.08 | 152.39 | 150.93 | 151.05 | 151.05 | 10,500 |
Apr 02, 2024 | 152.95 | 152.95 | 151.70 | 152.47 | 152.47 | 26,900 |
Apr 01, 2024 | 159.33 | 159.48 | 156.00 | 156.44 | 156.44 | 12,900 |
Mar 28, 2024 | 156.80 | 157.38 | 156.53 | 156.92 | 156.92 | 30,100 |
Mar 27, 2024 | 158.48 | 158.55 | 156.49 | 157.07 | 157.07 | 7,100 |
Mar 26, 2024 | 156.72 | 157.40 | 156.07 | 156.07 | 156.07 | 30,800 |
Mar 25, 2024 | 158.07 | 158.07 | 156.50 | 156.67 | 156.67 | 9,200 |
Mar 22, 2024 | 157.99 | 158.81 | 157.63 | 157.75 | 157.75 | 5,100 |
Mar 21, 2024 | 158.08 | 159.21 | 157.50 | 159.10 | 159.10 | 18,700 |
Mar 20, 2024 | 159.30 | 160.72 | 158.45 | 160.72 | 160.72 | 5,500 |
Mar 19, 2024 | 157.47 | 158.21 | 157.26 | 157.64 | 157.64 | 8,700 |
Mar 18, 2024 | 158.17 | 158.17 | 156.93 | 157.35 | 157.35 | 5,500 |
Mar 15, 2024 | 158.21 | 159.14 | 157.11 | 158.02 | 158.02 | 6,500 |
Mar 14, 2024 | 157.06 | 157.19 | 156.17 | 156.17 | 156.17 | 5,800 |
Mar 13, 2024 | 158.05 | 158.66 | 157.23 | 157.23 | 157.23 | 6,800 |
Mar 12, 2024 | 156.69 | 158.56 | 156.69 | 158.20 | 158.20 | 7,400 |
Mar 11, 2024 | 158.24 | 158.24 | 156.40 | 156.41 | 156.41 | 7,500 |
Mar 08, 2024 | 159.69 | 159.74 | 158.61 | 159.36 | 159.36 | 6,600 |
Mar 07, 2024 | 157.00 | 159.98 | 157.00 | 159.98 | 159.98 | 7,900 |
Mar 06, 2024 | 156.30 | 157.54 | 156.30 | 157.20 | 157.20 | 7,400 |
Mar 05, 2024 | 159.07 | 159.07 | 157.50 | 157.50 | 157.50 | 7,400 |
Mar 04, 2024 | 157.82 | 158.61 | 157.05 | 158.59 | 158.59 | 8,400 |
Mar 01, 2024 | 156.87 | 157.89 | 156.30 | 157.87 | 157.87 | 9,500 |
Feb 29, 2024 | 157.29 | 158.36 | 157.29 | 157.85 | 157.85 | 11,200 |
Feb 28, 2024 | 158.80 | 158.80 | 157.73 | 158.44 | 158.44 | 6,000 |
Feb 27, 2024 | 157.92 | 158.38 | 157.74 | 158.20 | 158.20 | 8,300 |
Feb 26, 2024 | 160.70 | 160.70 | 159.20 | 160.10 | 160.10 | 15,600 |
Feb 23, 2024 | 160.45 | 160.78 | 159.92 | 160.62 | 160.62 | 9,700 |
Feb 22, 2024 | 158.60 | 159.61 | 158.21 | 158.79 | 158.79 | 5,900 |
Feb 21, 2024 | 157.24 | 157.24 | 156.71 | 157.22 | 157.22 | 8,100 |
Feb 20, 2024 | 158.78 | 159.33 | 158.43 | 159.02 | 159.02 | 5,900 |
Feb 16, 2024 | 153.34 | 155.51 | 152.82 | 154.99 | 154.99 | 7,000 |
Feb 15, 2024 | 152.84 | 152.97 | 152.20 | 152.97 | 152.97 | 7,200 |
Feb 14, 2024 | 151.30 | 153.25 | 151.30 | 153.25 | 153.25 | 8,500 |
Feb 13, 2024 | 149.20 | 150.95 | 149.20 | 149.92 | 149.92 | 8,500 |
Feb 12, 2024 | 152.26 | 153.71 | 152.26 | 153.45 | 153.45 | 79,200 |
Feb 09, 2024 | 152.04 | 153.79 | 152.04 | 153.47 | 153.47 | 75,700 |
Feb 08, 2024 | 150.18 | 151.02 | 149.25 | 150.66 | 150.66 | 12,500 |
Feb 07, 2024 | 149.11 | 150.37 | 148.84 | 149.43 | 149.43 | 9,000 |
Feb 06, 2024 | 149.30 | 149.78 | 148.38 | 149.45 | 149.45 | 74,600 |
Feb 05, 2024 | 149.08 | 149.61 | 147.63 | 149.61 | 149.61 | 8,300 |
Feb 02, 2024 | 148.91 | 149.92 | 148.91 | 149.92 | 149.92 | 14,800 |
Feb 01, 2024 | 147.36 | 149.93 | 147.36 | 149.88 | 149.88 | 74,200 |
Jan 31, 2024 | 150.65 | 150.65 | 146.85 | 147.49 | 147.49 | 55,400 |
Jan 30, 2024 | 151.33 | 151.33 | 149.89 | 149.95 | 149.95 | 69,600 |
Jan 29, 2024 | 150.01 | 150.01 | 149.11 | 149.82 | 149.82 | 36,300 |
Jan 26, 2024 | 150.35 | 150.35 | 149.70 | 150.14 | 150.14 | 6,500 |
Jan 25, 2024 | 151.58 | 152.00 | 150.19 | 150.81 | 150.81 | 6,800 |
Jan 24, 2024 | 151.75 | 152.21 | 151.31 | 151.36 | 151.36 | 10,200 |
Jan 23, 2024 | 147.71 | 149.06 | 147.71 | 148.92 | 148.92 | 8,900 |
Jan 22, 2024 | 151.32 | 151.32 | 150.24 | 150.37 | 150.37 | 7,600 |
Jan 19, 2024 | 149.02 | 149.97 | 149.02 | 149.50 | 149.50 | 5,500 |
Jan 18, 2024 | 147.82 | 148.35 | 147.45 | 147.79 | 147.79 | 7,000 |
Jan 17, 2024 | 147.63 | 147.96 | 146.62 | 147.96 | 147.96 | 10,300 |
Jan 16, 2024 | 147.72 | 148.03 | 147.11 | 147.42 | 147.42 | 9,300 |
Jan 12, 2024 | 147.23 | 147.49 | 146.57 | 147.28 | 147.28 | 54,300 |
Jan 11, 2024 | 144.37 | 145.02 | 144.28 | 145.02 | 145.02 | 10,900 |
Jan 10, 2024 | 141.99 | 143.40 | 141.99 | 142.72 | 142.72 | 7,600 |
Jan 09, 2024 | 140.93 | 141.76 | 140.75 | 141.12 | 141.12 | 69,000 |
Jan 08, 2024 | 141.47 | 142.25 | 141.19 | 141.70 | 141.70 | 59,500 |
Jan 05, 2024 | 138.92 | 139.99 | 138.89 | 139.52 | 139.52 | 20,600 |
Jan 04, 2024 | 139.99 | 141.08 | 139.85 | 139.95 | 139.95 | 14,300 |
Jan 03, 2024 | 139.30 | 139.83 | 138.05 | 139.83 | 139.83 | 8,500 |
Jan 02, 2024 | 139.49 | 140.10 | 138.96 | 140.10 | 140.10 | 12,200 |
Dec 29, 2023 | 142.69 | 143.10 | 140.47 | 142.51 | 142.51 | 5,300 |
Dec 28, 2023 | 142.00 | 142.50 | 141.39 | 142.39 | 142.39 | 7,300 |
Dec 27, 2023 | 142.01 | 142.72 | 141.73 | 141.84 | 141.84 | 6,200 |
Dec 26, 2023 | 142.28 | 143.08 | 141.53 | 142.49 | 142.49 | 6,200 |
Dec 22, 2023 | 142.72 | 142.93 | 141.61 | 141.63 | 141.63 | 8,000 |
Dec 21, 2023 | 141.41 | 142.84 | 141.41 | 142.30 | 142.30 | 17,800 |
Dec 20, 2023 | 141.85 | 142.47 | 140.97 | 140.97 | 140.97 | 11,500 |
Dec 19, 2023 | 141.46 | 143.18 | 141.10 | 142.29 | 142.29 | 10,000 |
Dec 18, 2023 | 141.78 | 142.95 | 141.55 | 141.55 | 141.55 | 13,300 |
Dec 15, 2023 | 142.25 | 142.25 | 141.04 | 141.12 | 141.12 | 7,300 |
Dec 14, 2023 | 142.57 | 143.71 | 142.10 | 143.71 | 143.71 | 14,400 |
Dec 13, 2023 | 144.59 | 146.15 | 143.93 | 146.15 | 146.15 | 7,300 |
Dec 12, 2023 | 140.64 | 142.92 | 140.64 | 142.91 | 142.91 | 12,700 |
Dec 11, 2023 | 140.09 | 140.15 | 139.18 | 139.94 | 139.94 | 6,900 |
Dec 08, 2023 | 139.16 | 139.90 | 138.98 | 139.39 | 139.39 | 8,700 |
Dec 07, 2023 | 139.60 | 140.16 | 139.20 | 139.80 | 139.80 | 9,600 |
Dec 06, 2023 | 140.80 | 140.80 | 138.33 | 139.11 | 139.11 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |