Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 120.01 | 122.37 | 119.17 | 121.13 | 121.13 | 41,134,708 |
Apr 25, 2024 | 118.84 | 121.72 | 116.96 | 119.99 | 119.99 | 40,036,017 |
Apr 24, 2024 | 121.45 | 122.22 | 118.21 | 118.84 | 118.84 | 37,672,747 |
Apr 23, 2024 | 121.12 | 124.06 | 120.15 | 121.45 | 121.45 | 43,333,346 |
Apr 22, 2024 | 118.64 | 124.00 | 118.62 | 121.12 | 121.12 | 49,875,941 |
Apr 21, 2024 | 122.17 | 125.09 | 115.95 | 118.65 | 118.65 | 42,316,809 |
Apr 20, 2024 | 117.05 | 122.18 | 116.60 | 122.17 | 122.17 | 34,816,417 |
Apr 19, 2024 | 116.43 | 121.67 | 110.77 | 117.05 | 117.05 | 54,754,142 |
Apr 18, 2024 | 117.15 | 119.18 | 112.91 | 116.43 | 116.43 | 48,262,837 |
Apr 17, 2024 | 121.84 | 125.17 | 116.19 | 117.15 | 117.15 | 56,017,109 |
Apr 16, 2024 | 123.29 | 123.97 | 114.28 | 121.84 | 121.84 | 51,834,944 |
Apr 15, 2024 | 121.53 | 127.29 | 117.55 | 123.29 | 123.29 | 54,461,578 |
Apr 14, 2024 | 115.68 | 123.25 | 113.11 | 121.53 | 121.53 | 51,839,602 |
Apr 13, 2024 | 123.00 | 129.00 | 105.43 | 115.68 | 115.68 | 49,104,520 |
Apr 12, 2024 | 133.37 | 134.95 | 117.23 | 123.00 | 123.00 | 53,508,223 |
Apr 11, 2024 | 133.53 | 135.81 | 132.01 | 133.37 | 133.37 | 42,712,494 |
Apr 10, 2024 | 133.52 | 136.73 | 130.35 | 133.58 | 133.58 | 45,282,439 |
Apr 09, 2024 | 136.76 | 139.80 | 130.15 | 133.52 | 133.52 | 56,606,307 |
Apr 08, 2024 | 131.32 | 136.76 | 130.28 | 136.76 | 136.76 | 56,297,846 |
Apr 07, 2024 | 131.86 | 135.30 | 128.56 | 131.32 | 131.32 | 43,005,732 |
Apr 06, 2024 | 126.76 | 132.69 | 126.70 | 131.86 | 131.86 | 35,975,653 |
Apr 05, 2024 | 131.65 | 132.25 | 125.22 | 126.76 | 126.76 | 46,037,391 |
Apr 04, 2024 | 128.82 | 132.06 | 127.56 | 131.65 | 131.65 | 62,135,241 |
Apr 03, 2024 | 122.15 | 129.69 | 120.26 | 128.82 | 128.82 | 60,635,247 |
Apr 02, 2024 | 123.14 | 123.60 | 117.03 | 122.15 | 122.15 | 58,963,398 |
Apr 01, 2024 | 128.29 | 129.39 | 120.04 | 123.14 | 123.14 | 57,048,077 |
Mar 31, 2024 | 129.12 | 129.87 | 127.47 | 128.29 | 128.29 | 41,670,191 |
Mar 30, 2024 | 132.51 | 133.55 | 126.80 | 129.12 | 129.12 | 58,881,074 |
Mar 29, 2024 | 135.06 | 137.17 | 129.66 | 132.51 | 132.51 | 49,952,151 |
Mar 28, 2024 | 137.92 | 139.90 | 134.91 | 135.06 | 135.06 | 50,342,353 |
Mar 27, 2024 | 135.33 | 141.34 | 134.21 | 137.92 | 137.92 | 68,147,773 |
Mar 26, 2024 | 142.59 | 143.61 | 133.45 | 135.33 | 135.33 | 73,114,758 |
Mar 25, 2024 | 141.89 | 143.42 | 139.91 | 142.59 | 142.59 | 46,518,086 |
Mar 24, 2024 | 138.91 | 143.73 | 138.85 | 141.89 | 141.89 | 46,383,807 |
Mar 23, 2024 | 134.78 | 139.93 | 133.60 | 138.91 | 138.91 | 42,375,980 |
Mar 22, 2024 | 138.21 | 140.75 | 131.27 | 134.78 | 134.78 | 45,802,437 |
Mar 21, 2024 | 139.61 | 144.30 | 137.72 | 138.21 | 138.21 | 58,439,916 |
Mar 20, 2024 | 133.99 | 142.72 | 129.31 | 139.61 | 139.61 | 59,442,114 |
Mar 19, 2024 | 141.04 | 141.35 | 128.61 | 133.99 | 133.99 | 55,669,001 |
Mar 18, 2024 | 140.99 | 141.67 | 136.63 | 141.04 | 141.04 | 50,287,932 |
Mar 17, 2024 | 139.51 | 145.22 | 136.61 | 140.99 | 140.99 | 52,806,847 |
Mar 16, 2024 | 142.04 | 148.72 | 135.09 | 139.51 | 139.51 | 52,162,541 |
Mar 15, 2024 | 146.61 | 147.46 | 138.77 | 142.04 | 142.04 | 68,320,297 |
Mar 14, 2024 | 150.22 | 151.06 | 140.72 | 146.61 | 146.61 | 69,695,577 |
Mar 13, 2024 | 145.11 | 150.50 | 144.42 | 150.22 | 150.22 | 67,768,461 |
Mar 12, 2024 | 145.21 | 147.25 | 142.85 | 145.11 | 145.11 | 70,751,333 |
Mar 11, 2024 | 146.60 | 146.83 | 142.62 | 145.21 | 145.21 | 74,690,585 |
Mar 10, 2024 | 143.84 | 148.56 | 142.40 | 146.61 | 146.61 | 52,976,238 |
Mar 09, 2024 | 147.37 | 148.95 | 143.75 | 143.84 | 143.84 | 49,472,434 |
Mar 08, 2024 | 144.28 | 151.00 | 143.22 | 147.37 | 147.37 | 63,772,091 |
Mar 07, 2024 | 143.93 | 148.75 | 138.27 | 144.28 | 144.28 | 75,104,195 |
Mar 06, 2024 | 141.46 | 151.53 | 138.64 | 143.93 | 143.93 | 87,199,566 |
Mar 05, 2024 | 150.07 | 151.00 | 134.51 | 141.45 | 141.45 | 85,810,399 |
Mar 04, 2024 | 150.56 | 151.12 | 143.59 | 150.01 | 150.01 | 74,473,323 |
Mar 03, 2024 | 144.98 | 151.74 | 143.79 | 150.08 | 150.08 | 65,555,314 |
Mar 02, 2024 | 142.88 | 145.17 | 140.14 | 144.64 | 144.64 | 56,078,732 |
Mar 01, 2024 | 137.14 | 145.03 | 136.42 | 142.99 | 142.99 | 67,209,799 |
Feb 29, 2024 | 133.82 | 141.01 | 133.22 | 137.17 | 137.17 | 66,793,524 |
Feb 28, 2024 | 130.07 | 139.95 | 130.01 | 133.89 | 133.89 | 65,006,893 |
Feb 27, 2024 | 129.60 | 130.35 | 129.60 | 130.06 | 130.06 | 72,506,717 |
Feb 26, 2024 | 129.17 | 129.89 | 128.42 | 129.61 | 129.61 | 53,208,623 |
Feb 25, 2024 | 123.89 | 129.35 | 123.06 | 129.17 | 129.17 | 597,868,068 |
Feb 24, 2024 | 123.79 | 125.14 | 122.10 | 123.88 | 123.88 | 92,062,852 |
Feb 23, 2024 | 124.04 | 124.59 | 120.90 | 123.84 | 123.84 | 93,773,418 |
Feb 22, 2024 | 123.11 | 124.82 | 121.26 | 124.04 | 124.04 | 102,663,823 |
Feb 21, 2024 | 123.88 | 125.54 | 116.75 | 123.05 | 123.05 | 50,491,156 |
Feb 20, 2024 | 112.93 | 125.22 | 112.27 | 123.83 | 123.83 | 61,973,008 |
Feb 19, 2024 | 122.18 | 123.01 | 109.61 | 112.91 | 112.91 | 88,708,662 |
Feb 18, 2024 | 120.94 | 123.17 | 118.89 | 122.19 | 122.19 | 56,685,675 |
Feb 17, 2024 | 122.76 | 122.76 | 118.64 | 120.81 | 120.81 | 49,581,822 |
Feb 16, 2024 | 125.83 | 128.90 | 120.44 | 122.75 | 122.75 | 68,839,222 |
Feb 15, 2024 | 127.90 | 129.10 | 124.77 | 125.84 | 125.84 | 76,833,545 |
Feb 14, 2024 | 127.84 | 131.72 | 126.61 | 127.90 | 127.90 | 85,826,714 |
Feb 13, 2024 | 126.30 | 128.73 | 122.37 | 127.81 | 127.81 | 101,751,450 |
Feb 12, 2024 | 120.65 | 128.28 | 118.19 | 126.22 | 126.22 | 94,789,690 |
Feb 11, 2024 | 119.21 | 122.96 | 117.28 | 120.61 | 120.61 | 80,624,208 |
Feb 10, 2024 | 121.89 | 123.30 | 115.56 | 119.21 | 119.21 | 76,698,211 |
Feb 09, 2024 | 128.20 | 129.07 | 120.03 | 121.92 | 121.92 | 106,467,375 |
Feb 08, 2024 | 129.93 | 131.46 | 118.23 | 127.91 | 127.91 | 123,335,948 |
Feb 07, 2024 | 105.00 | 133.92 | 104.14 | 129.95 | 129.95 | 248,072,044 |
Feb 06, 2024 | 165.29 | 166.54 | 101.14 | 104.98 | 104.98 | 294,363,740 |
Feb 05, 2024 | 165.79 | 167.88 | 163.53 | 165.36 | 165.36 | 62,301,595 |
Feb 04, 2024 | 165.30 | 167.76 | 164.98 | 165.79 | 165.79 | 50,184,533 |
Feb 03, 2024 | 168.70 | 169.68 | 162.48 | 165.30 | 165.30 | 61,447,556 |
Feb 02, 2024 | 166.43 | 171.06 | 165.56 | 168.65 | 168.65 | 78,864,556 |
Feb 01, 2024 | 163.86 | 169.11 | 163.76 | 166.48 | 166.48 | 89,982,885 |
Jan 31, 2024 | 160.26 | 166.71 | 158.47 | 163.86 | 163.86 | 93,429,077 |
Jan 30, 2024 | 168.08 | 171.89 | 159.92 | 160.29 | 160.29 | 89,822,870 |
Jan 29, 2024 | 160.76 | 169.66 | 159.91 | 168.08 | 168.08 | 81,614,008 |
Jan 28, 2024 | 160.42 | 162.29 | 158.94 | 160.76 | 160.76 | 55,953,172 |
Jan 27, 2024 | 159.40 | 161.92 | 157.54 | 160.43 | 160.43 | 48,847,332 |
Jan 26, 2024 | 157.43 | 162.22 | 156.03 | 159.44 | 159.44 | 78,724,937 |
Jan 25, 2024 | 152.55 | 157.70 | 152.00 | 157.44 | 157.44 | 67,740,826 |
Jan 24, 2024 | 150.26 | 155.53 | 148.90 | 152.54 | 152.54 | 68,408,926 |
Jan 23, 2024 | 150.67 | 154.74 | 146.60 | 150.25 | 150.25 | 73,484,594 |
Jan 22, 2024 | 157.55 | 159.87 | 149.73 | 150.67 | 150.67 | 104,392,987 |
Jan 21, 2024 | 156.57 | 163.20 | 155.18 | 157.50 | 157.50 | 96,097,956 |
Jan 20, 2024 | 158.17 | 159.42 | 155.88 | 156.57 | 156.57 | 78,692,419 |
Jan 19, 2024 | 153.03 | 158.72 | 150.15 | 158.16 | 158.16 | 89,888,194 |
Jan 18, 2024 | 157.64 | 163.77 | 151.81 | 153.01 | 153.01 | 105,190,466 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |