Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 196.00 | 196.35 | 190.60 | 190.85 | 190.85 | 967,122 |
May 06, 2024 | 198.30 | 201.95 | 194.50 | 195.75 | 195.75 | 5,418,627 |
May 03, 2024 | 196.90 | 200.35 | 193.05 | 197.25 | 197.25 | 1,297,466 |
May 02, 2024 | 193.85 | 195.90 | 192.70 | 195.40 | 195.40 | 711,209 |
Apr 30, 2024 | 194.75 | 197.00 | 192.20 | 193.05 | 193.05 | 2,869,770 |
Apr 29, 2024 | 189.65 | 194.30 | 186.40 | 193.60 | 193.60 | 3,568,246 |
Apr 26, 2024 | 188.55 | 190.40 | 186.30 | 188.15 | 188.15 | 2,392,466 |
Apr 25, 2024 | 184.15 | 188.75 | 182.35 | 184.75 | 184.75 | 2,000,066 |
Apr 24, 2024 | 189.00 | 189.15 | 183.15 | 184.40 | 184.40 | 937,179 |
Apr 23, 2024 | 195.15 | 195.15 | 186.55 | 187.55 | 187.55 | 2,084,551 |
Apr 22, 2024 | 193.00 | 197.80 | 190.90 | 193.35 | 193.35 | 2,604,576 |
Apr 19, 2024 | 182.10 | 190.95 | 181.45 | 189.20 | 189.20 | 920,209 |
Apr 18, 2024 | 188.70 | 189.45 | 182.90 | 185.15 | 185.15 | 3,196,001 |
Apr 16, 2024 | 187.00 | 189.15 | 183.95 | 186.75 | 186.75 | 5,527,699 |
Apr 15, 2024 | 184.00 | 192.40 | 184.00 | 188.10 | 188.10 | 5,049,412 |
Apr 12, 2024 | 196.25 | 199.75 | 190.50 | 192.45 | 192.45 | 1,861,164 |
Apr 10, 2024 | 195.20 | 199.55 | 194.00 | 196.80 | 196.80 | 2,656,530 |
Apr 09, 2024 | 192.75 | 195.40 | 188.70 | 193.70 | 193.70 | 2,299,622 |
Apr 08, 2024 | 191.90 | 194.00 | 190.50 | 191.80 | 191.80 | 1,836,574 |
Apr 05, 2024 | 188.05 | 191.90 | 187.30 | 190.50 | 190.50 | 1,389,608 |
Apr 04, 2024 | 180.00 | 188.05 | 180.00 | 186.95 | 186.95 | 4,082,713 |
Apr 03, 2024 | 181.95 | 181.95 | 177.85 | 178.40 | 178.40 | 752,721 |
Apr 02, 2024 | 184.80 | 184.85 | 180.65 | 183.05 | 183.05 | 2,152,436 |
Apr 01, 2024 | 184.00 | 188.00 | 183.00 | 184.55 | 184.55 | 2,255,780 |
Mar 28, 2024 | 179.95 | 184.70 | 176.00 | 182.35 | 182.35 | 2,890,892 |
Mar 27, 2024 | 183.90 | 188.95 | 177.20 | 179.50 | 179.50 | 4,031,989 |
Mar 26, 2024 | 173.35 | 183.50 | 172.15 | 182.60 | 182.60 | 2,322,040 |
Mar 22, 2024 | 170.50 | 174.90 | 169.10 | 174.10 | 174.10 | 1,536,908 |
Mar 21, 2024 | 167.75 | 171.00 | 166.40 | 169.35 | 169.35 | 3,826,884 |
Mar 20, 2024 | 159.75 | 166.70 | 159.00 | 165.70 | 165.70 | 3,853,974 |
Mar 19, 2024 | 158.50 | 161.45 | 156.50 | 158.00 | 158.00 | 821,538 |
Mar 18, 2024 | 162.35 | 164.45 | 157.30 | 158.20 | 158.20 | 1,359,082 |
Mar 15, 2024 | 153.00 | 161.50 | 152.45 | 159.90 | 159.90 | 3,231,392 |
Mar 14, 2024 | 146.05 | 157.30 | 144.30 | 152.75 | 152.75 | 1,746,760 |
Mar 13, 2024 | 158.35 | 158.35 | 147.40 | 148.55 | 148.55 | 1,915,200 |
Mar 12, 2024 | 156.80 | 157.80 | 152.20 | 156.80 | 156.80 | 967,915 |
Mar 11, 2024 | 160.75 | 163.20 | 148.95 | 154.80 | 154.80 | 4,423,475 |
Mar 07, 2024 | 161.60 | 163.60 | 158.65 | 159.95 | 159.95 | 1,537,692 |
Mar 06, 2024 | 163.45 | 164.00 | 157.70 | 161.60 | 161.60 | 193,093,400 |
Mar 05, 2024 | 171.55 | 171.55 | 164.05 | 166.05 | 166.05 | 729,326 |
Mar 04, 2024 | 168.30 | 175.50 | 168.00 | 169.75 | 169.75 | 3,588,083 |
Mar 01, 2024 | 167.60 | 173.45 | 165.70 | 166.50 | 166.50 | 3,134,238 |
Feb 29, 2024 | 157.10 | 168.80 | 155.45 | 165.50 | 165.50 | 2,885,673 |
Feb 28, 2024 | 161.65 | 162.00 | 155.30 | 159.15 | 159.15 | 1,106,389 |
Feb 27, 2024 | 164.10 | 164.10 | 158.00 | 161.25 | 161.25 | 755,149 |
Feb 26, 2024 | 165.05 | 168.40 | 163.20 | 164.10 | 164.10 | 959,127 |
Feb 23, 2024 | 162.95 | 164.80 | 160.70 | 164.00 | 164.00 | 920,638 |
Feb 22, 2024 | 159.95 | 163.00 | 156.50 | 162.00 | 162.00 | 4,737,856 |
Feb 21, 2024 | 162.05 | 167.85 | 157.70 | 158.75 | 158.75 | 4,142,597 |
Feb 20, 2024 | 159.90 | 163.90 | 158.70 | 161.00 | 161.00 | 3,626,543 |
Feb 19, 2024 | 157.50 | 160.40 | 155.40 | 157.45 | 157.45 | 4,896,075 |
Feb 16, 2024 | 156.95 | 160.00 | 155.35 | 156.70 | 156.70 | 4,849,929 |
Feb 15, 2024 | 156.75 | 159.20 | 154.00 | 154.85 | 154.85 | 3,153,947 |
Feb 14, 2024 | 153.20 | 153.80 | 150.05 | 152.20 | 152.20 | 3,175,771 |
Feb 13, 2024 | 154.60 | 157.80 | 149.40 | 154.75 | 154.75 | 3,220,137 |
Feb 12, 2024 | 151.00 | 158.70 | 149.45 | 153.75 | 153.75 | 13,412,530 |
Feb 09, 2024 | 146.90 | 151.45 | 142.30 | 149.45 | 149.45 | 11,493,610 |
Feb 08, 2024 | 142.95 | 147.45 | 139.10 | 144.00 | 144.00 | 10,821,790 |
Feb 07, 2024 | 140.80 | 142.85 | 139.70 | 140.60 | 140.60 | 4,262,669 |
Feb 06, 2024 | 140.55 | 141.95 | 138.05 | 140.20 | 140.20 | 1,568,208 |
Feb 05, 2024 | 144.65 | 145.25 | 139.05 | 140.10 | 140.10 | 3,876,295 |
Feb 02, 2024 | 141.60 | 145.00 | 141.60 | 143.85 | 143.85 | 3,186,318 |
Feb 01, 2024 | 140.45 | 143.50 | 138.60 | 140.55 | 140.55 | 2,770,299 |
Jan 31, 2024 | 139.35 | 142.00 | 138.05 | 139.50 | 139.50 | 5,062,476 |
Jan 30, 2024 | 135.65 | 138.75 | 134.65 | 137.20 | 137.20 | 5,238,436 |
Jan 29, 2024 | 136.90 | 137.70 | 132.40 | 135.60 | 135.60 | 2,781,753 |
Jan 25, 2024 | 135.70 | 138.20 | 132.80 | 136.00 | 136.00 | 5,390,853 |
Jan 24, 2024 | 131.75 | 137.00 | 129.80 | 136.25 | 136.25 | 2,068,303 |
Jan 23, 2024 | 136.00 | 137.25 | 128.10 | 130.05 | 130.05 | 6,578,089 |
Jan 19, 2024 | 130.80 | 135.45 | 128.00 | 135.00 | 135.00 | 3,916,555 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 132.20 | 132.45 | 126.65 | 127.30 | 127.30 | 5,159,697 |
Jan 16, 2024 | 135.15 | 135.30 | 131.20 | 133.55 | 133.55 | 1,740,026 |
Jan 15, 2024 | 139.80 | 139.80 | 132.75 | 133.40 | 133.40 | 4,917,105 |
Jan 12, 2024 | 140.05 | 141.55 | 136.95 | 139.60 | 139.60 | 2,150,226 |
Jan 11, 2024 | 135.15 | 138.95 | 135.15 | 138.25 | 138.25 | 3,366,022 |
Jan 10, 2024 | 134.40 | 136.15 | 132.35 | 134.65 | 134.65 | 2,883,725 |
Jan 09, 2024 | 133.05 | 135.00 | 132.60 | 134.45 | 134.45 | 1,769,125 |
Jan 08, 2024 | 133.70 | 133.70 | 130.00 | 132.80 | 132.80 | 1,927,259 |
Jan 05, 2024 | 130.90 | 134.25 | 129.00 | 133.15 | 133.15 | 4,850,704 |
Jan 04, 2024 | 128.50 | 130.80 | 126.45 | 129.95 | 129.95 | 2,968,442 |
Jan 03, 2024 | 128.75 | 130.30 | 127.15 | 127.55 | 127.55 | 3,187,967 |
Jan 02, 2024 | 126.55 | 129.50 | 125.50 | 128.80 | 128.80 | 5,381,537 |
Jan 01, 2024 | 124.60 | 125.60 | 123.10 | 124.50 | 124.50 | 2,426,061 |
Dec 29, 2023 | 124.00 | 125.45 | 123.20 | 123.70 | 123.70 | 2,863,821 |
Dec 28, 2023 | 124.90 | 125.45 | 120.70 | 123.20 | 123.20 | 5,545,227 |
Dec 27, 2023 | 125.80 | 127.50 | 125.50 | 127.05 | 127.05 | 1,743,880 |
Dec 26, 2023 | 128.45 | 128.60 | 124.30 | 125.00 | 125.00 | 984,606 |
Dec 22, 2023 | 130.30 | 131.00 | 125.30 | 128.45 | 128.45 | 5,187,422 |
Dec 21, 2023 | 122.00 | 128.75 | 120.25 | 127.55 | 127.55 | 3,215,628 |
Dec 20, 2023 | 130.30 | 131.00 | 123.15 | 124.60 | 124.60 | 2,743,183 |
Dec 19, 2023 | 129.00 | 131.75 | 127.30 | 130.20 | 130.20 | 6,171,779 |
Dec 18, 2023 | 123.55 | 129.00 | 121.55 | 128.60 | 128.60 | 7,185,410 |
Dec 15, 2023 | 124.50 | 124.95 | 122.55 | 123.65 | 123.65 | 939,478 |
Dec 14, 2023 | 120.55 | 124.90 | 120.55 | 124.10 | 124.10 | 6,307,879 |
Dec 13, 2023 | 116.90 | 120.50 | 116.00 | 120.00 | 120.00 | 1,616,216 |
Dec 12, 2023 | 119.00 | 119.30 | 114.25 | 116.70 | 116.70 | 1,859,798 |
Dec 11, 2023 | 120.40 | 120.40 | 117.60 | 118.35 | 118.35 | 1,396,572 |
Dec 08, 2023 | 122.25 | 123.90 | 119.30 | 119.90 | 119.90 | 4,118,410 |
Dec 07, 2023 | 119.35 | 122.30 | 118.35 | 121.80 | 121.80 | 4,335,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |