Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 161.34 | 163.82 | 155.56 | 160.82 | 160.82 | 66,886,476 |
Apr 17, 2024 | 169.98 | 170.95 | 158.00 | 168.37 | 168.37 | 71,633,301 |
Apr 16, 2024 | 167.22 | 174.91 | 161.80 | 169.98 | 169.98 | 75,087,484 |
Apr 15, 2024 | 159.36 | 169.80 | 155.83 | 167.22 | 167.22 | 71,328,338 |
Apr 14, 2024 | 169.45 | 177.72 | 145.23 | 159.36 | 159.36 | 67,648,842 |
Apr 13, 2024 | 182.56 | 185.20 | 161.49 | 169.45 | 169.45 | 73,715,604 |
Apr 12, 2024 | 182.79 | 185.91 | 180.69 | 182.56 | 182.56 | 58,466,997 |
Apr 11, 2024 | 181.23 | 187.01 | 176.83 | 182.86 | 182.86 | 61,985,999 |
Apr 10, 2024 | 185.60 | 189.74 | 176.76 | 181.23 | 181.23 | 76,834,288 |
Apr 09, 2024 | 178.65 | 185.60 | 177.36 | 185.60 | 185.60 | 76,401,526 |
Apr 08, 2024 | 179.21 | 183.88 | 174.72 | 178.65 | 178.65 | 58,507,363 |
Apr 07, 2024 | 172.26 | 180.34 | 172.18 | 179.21 | 179.21 | 48,892,712 |
Apr 06, 2024 | 178.31 | 179.20 | 169.83 | 172.26 | 172.26 | 62,562,512 |
Apr 05, 2024 | 174.23 | 178.92 | 172.24 | 178.31 | 178.31 | 84,157,462 |
Apr 04, 2024 | 165.69 | 175.42 | 163.17 | 174.23 | 174.23 | 82,006,443 |
Apr 03, 2024 | 167.14 | 167.74 | 158.91 | 165.69 | 165.69 | 79,982,375 |
Apr 02, 2024 | 173.47 | 175.06 | 162.45 | 167.14 | 167.14 | 77,436,090 |
Apr 01, 2024 | 174.44 | 175.45 | 172.67 | 173.47 | 173.47 | 56,348,266 |
Mar 31, 2024 | 179.02 | 180.42 | 171.29 | 174.44 | 174.44 | 79,545,387 |
Mar 30, 2024 | 182.84 | 185.73 | 175.62 | 179.02 | 179.02 | 67,482,859 |
Mar 29, 2024 | 187.37 | 190.06 | 182.63 | 182.84 | 182.84 | 68,151,212 |
Mar 28, 2024 | 183.80 | 192.16 | 182.43 | 187.37 | 187.37 | 92,583,725 |
Mar 27, 2024 | 193.71 | 195.10 | 181.31 | 183.80 | 183.80 | 99,306,219 |
Mar 26, 2024 | 193.14 | 194.79 | 190.20 | 193.71 | 193.71 | 63,198,076 |
Mar 25, 2024 | 189.27 | 195.85 | 189.19 | 193.14 | 193.14 | 63,138,473 |
Mar 24, 2024 | 183.65 | 190.66 | 182.04 | 189.27 | 189.27 | 57,739,392 |
Mar 23, 2024 | 186.97 | 190.89 | 178.35 | 183.65 | 183.65 | 62,408,110 |
Mar 22, 2024 | 188.11 | 194.68 | 186.32 | 186.97 | 186.97 | 79,058,394 |
Mar 21, 2024 | 181.90 | 192.51 | 175.58 | 188.11 | 188.11 | 80,091,710 |
Mar 20, 2024 | 190.90 | 191.41 | 174.51 | 181.90 | 181.90 | 75,573,452 |
Mar 19, 2024 | 191.00 | 191.80 | 184.89 | 190.90 | 190.90 | 68,067,482 |
Mar 18, 2024 | 188.76 | 196.47 | 184.83 | 191.00 | 191.00 | 71,534,109 |
Mar 17, 2024 | 192.17 | 201.21 | 182.77 | 188.76 | 188.76 | 70,573,310 |
Mar 16, 2024 | 198.47 | 199.66 | 187.75 | 192.17 | 192.17 | 92,433,946 |
Mar 15, 2024 | 202.28 | 203.60 | 190.49 | 198.47 | 198.47 | 94,347,390 |
Mar 14, 2024 | 195.81 | 202.67 | 194.60 | 202.28 | 202.28 | 91,255,315 |
Mar 13, 2024 | 195.70 | 198.41 | 192.53 | 195.81 | 195.81 | 95,467,958 |
Mar 12, 2024 | 197.64 | 197.98 | 192.40 | 195.70 | 195.70 | 100,664,235 |
Mar 11, 2024 | 194.57 | 200.30 | 192.63 | 197.65 | 197.65 | 71,418,114 |
Mar 10, 2024 | 199.33 | 201.49 | 194.46 | 194.57 | 194.57 | 66,923,835 |
Mar 09, 2024 | 194.11 | 203.10 | 192.63 | 199.33 | 199.33 | 86,261,319 |
Mar 08, 2024 | 194.49 | 200.59 | 186.82 | 194.11 | 194.11 | 101,040,077 |
Mar 07, 2024 | 192.25 | 205.83 | 188.32 | 194.49 | 194.49 | 117,833,035 |
Mar 06, 2024 | 203.74 | 205.06 | 182.85 | 192.23 | 192.23 | 116,621,052 |
Mar 05, 2024 | 204.03 | 205.16 | 194.79 | 203.66 | 203.66 | 101,106,696 |
Mar 04, 2024 | 196.86 | 206.04 | 195.29 | 203.38 | 203.38 | 88,837,152 |
Mar 03, 2024 | 194.01 | 197.13 | 190.30 | 196.40 | 196.40 | 76,146,506 |
Mar 02, 2024 | 186.07 | 196.67 | 185.03 | 194.15 | 194.15 | 91,260,825 |
Mar 01, 2024 | 181.70 | 191.63 | 180.83 | 186.12 | 186.12 | 90,629,060 |
Feb 29, 2024 | 176.01 | 190.05 | 176.01 | 181.80 | 181.80 | 88,266,554 |
Feb 28, 2024 | 174.98 | 176.36 | 175.06 | 176.00 | 176.00 | 98,113,986 |
Feb 27, 2024 | 174.53 | 175.53 | 173.59 | 175.00 | 175.00 | 71,841,165 |
Feb 26, 2024 | 167.09 | 174.72 | 165.96 | 174.53 | 174.53 | 807,779,546 |
Feb 25, 2024 | 166.95 | 168.77 | 164.66 | 167.07 | 167.07 | 124,160,565 |
Feb 24, 2024 | 167.24 | 168.25 | 163.41 | 167.02 | 167.02 | 126,467,520 |
Feb 23, 2024 | 166.15 | 168.30 | 163.57 | 167.25 | 167.25 | 138,421,119 |
Feb 22, 2024 | 167.54 | 169.62 | 157.96 | 166.06 | 166.06 | 68,139,431 |
Feb 21, 2024 | 152.45 | 169.32 | 151.52 | 167.47 | 167.47 | 83,811,553 |
Feb 20, 2024 | 164.67 | 165.72 | 147.90 | 152.43 | 152.43 | 119,754,032 |
Feb 19, 2024 | 163.14 | 166.06 | 160.42 | 164.69 | 164.69 | 76,402,426 |
Feb 18, 2024 | 165.59 | 165.59 | 160.03 | 162.96 | 162.96 | 66,880,473 |
Feb 17, 2024 | 169.44 | 173.82 | 162.43 | 165.58 | 165.58 | 92,856,608 |
Feb 16, 2024 | 173.16 | 174.80 | 169.02 | 169.45 | 169.45 | 103,464,436 |
Feb 15, 2024 | 173.44 | 178.56 | 171.49 | 173.16 | 173.16 | 116,198,900 |
Feb 14, 2024 | 169.95 | 174.63 | 164.62 | 173.39 | 173.39 | 138,038,256 |
Feb 13, 2024 | 162.37 | 172.57 | 159.24 | 169.85 | 169.85 | 127,549,859 |
Feb 12, 2024 | 160.79 | 165.85 | 158.19 | 162.32 | 162.32 | 108,506,155 |
Feb 11, 2024 | 164.40 | 166.31 | 155.87 | 160.79 | 160.79 | 103,454,382 |
Feb 10, 2024 | 172.56 | 173.74 | 161.77 | 164.45 | 164.45 | 143,608,518 |
Feb 09, 2024 | 174.93 | 176.94 | 159.12 | 172.17 | 172.17 | 166,013,886 |
Feb 08, 2024 | 141.65 | 180.43 | 140.48 | 174.96 | 174.96 | 333,983,858 |
Feb 07, 2024 | 223.87 | 225.23 | 136.40 | 141.62 | 141.62 | 397,104,044 |
Feb 06, 2024 | 223.34 | 226.22 | 221.40 | 223.95 | 223.95 | 84,380,034 |
Feb 05, 2024 | 222.74 | 226.07 | 222.32 | 223.33 | 223.33 | 67,602,531 |
Feb 04, 2024 | 227.33 | 228.65 | 218.95 | 222.75 | 222.75 | 82,803,654 |
Feb 03, 2024 | 222.77 | 230.49 | 221.48 | 227.27 | 227.27 | 106,273,932 |
Feb 02, 2024 | 220.10 | 227.11 | 219.97 | 222.84 | 222.84 | 120,442,541 |
Feb 01, 2024 | 214.78 | 223.98 | 212.51 | 220.10 | 220.10 | 125,496,645 |
Jan 31, 2024 | 225.42 | 230.53 | 214.31 | 214.82 | 214.82 | 120,379,263 |
Jan 30, 2024 | 216.31 | 228.14 | 215.18 | 225.42 | 225.42 | 109,460,299 |
Jan 29, 2024 | 215.95 | 218.47 | 213.94 | 216.32 | 216.32 | 75,290,868 |
Jan 28, 2024 | 214.53 | 217.97 | 212.08 | 215.97 | 215.97 | 65,755,836 |
Jan 27, 2024 | 212.22 | 218.52 | 210.17 | 214.58 | 214.58 | 105,951,956 |
Jan 26, 2024 | 206.33 | 212.55 | 205.67 | 212.24 | 212.24 | 91,317,343 |
Jan 25, 2024 | 202.20 | 209.39 | 200.61 | 206.33 | 206.33 | 92,530,255 |
Jan 24, 2024 | 203.07 | 208.51 | 197.55 | 202.19 | 202.19 | 98,886,381 |
Jan 23, 2024 | 211.63 | 214.66 | 201.73 | 203.07 | 203.07 | 140,705,566 |
Jan 22, 2024 | 210.80 | 219.73 | 208.63 | 211.56 | 211.56 | 129,084,060 |
Jan 21, 2024 | 212.95 | 214.64 | 209.87 | 210.80 | 210.80 | 105,947,539 |
Jan 20, 2024 | 206.37 | 213.69 | 202.35 | 212.94 | 212.94 | 121,020,970 |
Jan 19, 2024 | 212.85 | 220.86 | 204.96 | 206.34 | 206.34 | 141,855,129 |
Jan 18, 2024 | 212.31 | 216.72 | 210.59 | 212.87 | 212.87 | 138,644,071 |
Jan 17, 2024 | 210.78 | 215.78 | 207.62 | 212.36 | 212.36 | 128,344,831 |
Jan 16, 2024 | 206.62 | 213.02 | 205.55 | 210.71 | 210.71 | 147,066,944 |
Jan 15, 2024 | 208.74 | 214.35 | 205.37 | 206.69 | 206.69 | 107,906,933 |
Jan 14, 2024 | 203.69 | 209.87 | 199.46 | 208.72 | 208.72 | 119,807,279 |
Jan 13, 2024 | 204.36 | 216.61 | 200.69 | 203.69 | 203.69 | 174,746,074 |
Jan 12, 2024 | 199.46 | 206.74 | 199.52 | 204.49 | 204.49 | 188,497,168 |
Jan 11, 2024 | 193.24 | 202.60 | 192.49 | 199.40 | 199.40 | 151,712,503 |
Jan 10, 2024 | 197.83 | 198.65 | 191.48 | 193.25 | 193.25 | 141,784,263 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |