Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 229.00 | 231.40 | 228.05 | 229.60 | 229.60 | 3,545 |
May 28, 2024 | 220.00 | 233.20 | 219.25 | 230.95 | 230.95 | 15,829 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 215.30 | 220.20 | 213.05 | 218.25 | 218.25 | 15,829 |
May 23, 2024 | 221.00 | 221.80 | 212.05 | 215.65 | 215.65 | 24,018 |
May 22, 2024 | 218.65 | 221.15 | 216.65 | 220.45 | 220.45 | 22,051 |
May 21, 2024 | 207.00 | 219.10 | 206.35 | 217.20 | 217.20 | 29,462 |
May 20, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | 19,959 |
May 17, 2024 | 208.15 | 208.15 | 208.15 | 208.15 | 208.15 | 8 |
May 16, 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | 4 |
May 15, 2024 | 202.30 | 202.30 | 202.30 | 201.25 | 201.25 | 1 |
May 14, 2024 | 199.25 | 199.25 | 199.00 | 202.85 | 202.85 | 2 |
May 13, 2024 | 200.00 | 200.00 | 200.00 | 200.40 | 200.40 | 4 |
May 10, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
May 09, 2024 | 202.30 | 205.40 | 202.30 | 203.70 | 203.70 | 3 |
May 08, 2024 | 201.65 | 201.65 | 200.20 | 200.25 | 200.25 | 6 |
May 07, 2024 | 196.60 | 196.60 | 196.60 | 199.00 | 199.00 | 2 |
May 06, 2024 | 203.00 | 203.00 | 199.45 | 200.70 | 200.70 | 7 |
May 03, 2024 | 207.75 | 208.95 | 207.50 | 205.90 | 205.90 | 72 |
May 02, 2024 | 218.00 | 218.00 | 218.00 | 208.65 | 208.65 | 9 |
May 01, 2024 | 222.40 | 222.40 | 215.70 | 219.05 | 219.05 | 12 |
Apr 30, 2024 | 215.60 | 217.75 | 215.60 | 220.65 | 220.65 | 18 |
Apr 29, 2024 | 234.00 | 234.00 | 234.00 | 233.55 | 233.55 | 20 |
Apr 26, 2024 | 232.50 | 232.50 | 232.50 | 230.60 | 230.60 | 1 |
Apr 25, 2024 | 230.85 | 231.50 | 230.85 | 231.95 | 231.95 | 26 |
Apr 24, 2024 | 229.25 | 229.25 | 226.35 | 228.45 | 228.45 | 68 |
Apr 23, 2024 | 226.65 | 226.65 | 224.10 | 224.50 | 224.50 | 130 |
Apr 22, 2024 | 240.95 | 240.95 | 229.80 | 231.65 | 231.65 | 952 |
Apr 19, 2024 | 243.65 | 247.75 | 238.20 | 241.40 | 241.40 | 5,190 |
Apr 18, 2024 | 252.10 | 253.70 | 239.50 | 239.85 | 239.85 | 5,470 |
Apr 17, 2024 | 237.40 | 249.30 | 236.40 | 247.95 | 247.95 | 8,746 |
Apr 16, 2024 | 235.75 | 239.50 | 232.85 | 236.75 | 236.75 | 12,609 |
Apr 15, 2024 | 221.65 | 235.45 | 219.30 | 231.55 | 231.55 | 15,671 |
Apr 12, 2024 | 220.95 | 236.20 | 219.50 | 224.65 | 224.65 | 31,234 |
Apr 11, 2024 | 215.30 | 221.80 | 214.10 | 220.35 | 220.35 | 26,109 |
Apr 10, 2024 | 213.85 | 215.90 | 211.55 | 214.65 | 214.65 | 24,655 |
Apr 09, 2024 | 209.60 | 214.75 | 209.60 | 213.55 | 213.55 | 40,360 |
Apr 08, 2024 | 212.15 | 216.40 | 209.45 | 211.10 | 211.10 | 45,974 |
Apr 05, 2024 | 205.10 | 214.00 | 204.20 | 212.50 | 212.50 | 45,071 |
Apr 04, 2024 | 206.30 | 207.95 | 202.50 | 206.75 | 206.75 | 32,098 |
Apr 03, 2024 | 196.70 | 207.15 | 196.30 | 203.60 | 203.60 | 40,344 |
Apr 02, 2024 | 190.95 | 198.40 | 190.75 | 197.75 | 197.75 | 39,260 |
Apr 01, 2024 | 188.00 | 192.70 | 187.70 | 191.80 | 191.80 | 19,146 |
Mar 28, 2024 | 191.05 | 191.20 | 187.55 | 188.85 | 188.85 | 21,237 |
Mar 27, 2024 | 188.05 | 192.50 | 187.15 | 190.65 | 190.65 | 32,255 |
Mar 26, 2024 | 185.65 | 189.45 | 185.30 | 188.05 | 188.05 | 21,863 |
Mar 25, 2024 | 185.15 | 186.25 | 183.35 | 185.65 | 185.65 | 18,995 |
Mar 22, 2024 | 186.00 | 188.20 | 184.55 | 184.85 | 184.85 | 21,361 |
Mar 21, 2024 | 183.85 | 188.40 | 183.05 | 185.70 | 185.70 | 23,116 |
Mar 20, 2024 | 182.65 | 184.40 | 181.65 | 182.40 | 182.40 | 14,722 |
Mar 19, 2024 | 181.25 | 183.35 | 179.35 | 183.05 | 183.05 | 21,063 |
Mar 18, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | 16,935 |
Mar 15, 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 4 |
Mar 14, 2024 | 190.00 | 191.25 | 189.05 | 191.35 | 191.35 | 19 |
Mar 13, 2024 | 195.70 | 196.00 | 192.00 | 191.65 | 191.65 | 38 |
Mar 12, 2024 | 196.70 | 197.90 | 195.35 | 195.40 | 195.40 | 5 |
Mar 11, 2024 | 193.30 | 194.90 | 191.50 | 194.35 | 194.35 | 29 |
Mar 08, 2024 | 195.85 | 195.85 | 191.00 | 191.40 | 191.40 | 3 |
Mar 07, 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 12 |
Mar 06, 2024 | 194.80 | 194.90 | 190.00 | 194.45 | 194.45 | 43 |
Mar 05, 2024 | 198.75 | 198.75 | 195.80 | 195.00 | 195.00 | 29 |
Mar 04, 2024 | 199.20 | 199.40 | 199.20 | 197.40 | 197.40 | 15 |
Mar 01, 2024 | 193.55 | 193.55 | 192.00 | 193.80 | 193.80 | 23 |
Feb 29, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 195.85 | 2 |
Feb 28, 2024 | 192.80 | 193.40 | 192.05 | 193.35 | 193.35 | 100 |
Feb 27, 2024 | 191.10 | 192.55 | 188.55 | 194.05 | 194.05 | 90 |
Feb 26, 2024 | 190.80 | 191.85 | 190.00 | 190.10 | 190.10 | 49 |
Feb 23, 2024 | 193.90 | 193.90 | 190.70 | 191.00 | 191.00 | 144 |
Feb 22, 2024 | 197.45 | 198.00 | 193.50 | 193.85 | 193.85 | 143 |
Feb 21, 2024 | 197.60 | 198.95 | 195.35 | 198.35 | 198.35 | 402 |
Feb 20, 2024 | 192.40 | 197.95 | 189.60 | 191.60 | 191.60 | 10,718 |
Feb 16, 2024 | 191.00 | 191.75 | 188.15 | 190.85 | 190.85 | 10,449 |
Feb 15, 2024 | 188.80 | 190.60 | 187.20 | 189.30 | 189.30 | 8,205 |
Feb 14, 2024 | 192.00 | 192.00 | 186.65 | 187.05 | 187.05 | 10,601 |
Feb 13, 2024 | 195.05 | 197.10 | 191.65 | 193.00 | 193.00 | 10,712 |
Feb 12, 2024 | 195.35 | 198.65 | 192.05 | 195.60 | 195.60 | 14,808 |
Feb 09, 2024 | 190.25 | 197.00 | 190.05 | 196.30 | 196.30 | 36,014 |
Feb 08, 2024 | 190.45 | 190.50 | 188.35 | 188.80 | 188.80 | 38,553 |
Feb 07, 2024 | 189.40 | 191.80 | 188.70 | 190.70 | 190.70 | 36,785 |
Feb 06, 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 188.20 | 24,114 |
Feb 05, 2024 | 190.75 | 192.30 | 188.50 | 189.50 | 189.50 | 19,509 |
Feb 02, 2024 | 194.20 | 195.05 | 190.50 | 191.95 | 191.95 | 21,292 |
Feb 01, 2024 | 193.40 | 195.30 | 191.15 | 194.20 | 194.20 | 25,789 |
Jan 31, 2024 | 194.00 | 195.55 | 192.05 | 194.05 | 194.05 | 19,761 |
Jan 30, 2024 | 190.10 | 197.45 | 189.05 | 194.00 | 194.00 | 24,467 |
Jan 29, 2024 | 192.85 | 194.35 | 188.65 | 189.25 | 189.25 | 18,399 |
Jan 26, 2024 | 187.20 | 194.80 | 186.00 | 193.85 | 193.85 | 20,939 |
Jan 25, 2024 | 189.95 | 190.50 | 184.35 | 186.95 | 186.95 | 22,135 |
Jan 24, 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 189.45 | 24,251 |
Jan 23, 2024 | 192.25 | 194.50 | 188.60 | 192.95 | 192.95 | 22,035 |
Jan 22, 2024 | 184.45 | 193.15 | 183.50 | 192.25 | 192.25 | 24,808 |
Jan 19, 2024 | 182.00 | 186.15 | 181.65 | 185.15 | 185.15 | 16,740 |
Jan 18, 2024 | 180.50 | 182.35 | 175.55 | 179.95 | 179.95 | 21,872 |
Jan 17, 2024 | 184.90 | 185.15 | 178.35 | 179.20 | 179.20 | 21,947 |
Jan 16, 2024 | 182.00 | 187.10 | 181.55 | 185.25 | 185.25 | 19,773 |
Jan 12, 2024 | 183.50 | 186.85 | 179.00 | 180.00 | 180.00 | 22,098 |
Jan 11, 2024 | 182.25 | 187.95 | 180.95 | 184.05 | 184.05 | 25,947 |
Jan 10, 2024 | 184.30 | 184.80 | 180.40 | 181.15 | 181.15 | 20,459 |
Jan 09, 2024 | 183.95 | 186.75 | 182.75 | 184.10 | 184.10 | 15,659 |
Jan 08, 2024 | 181.70 | 183.70 | 179.50 | 181.40 | 181.40 | 20,570 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |