Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 269.34 | 270.28 | 252.11 | 256.01 | 256.01 | 1,063,500 |
Jun 13, 2024 | 264.16 | 271.59 | 264.16 | 271.28 | 271.28 | 922,600 |
Jun 12, 2024 | 259.61 | 267.69 | 258.54 | 266.13 | 266.13 | 1,032,300 |
Jun 11, 2024 | 254.30 | 255.70 | 252.37 | 253.28 | 253.28 | 596,400 |
Jun 10, 2024 | 252.64 | 257.01 | 252.34 | 255.70 | 255.70 | 857,100 |
Jun 07, 2024 | 253.61 | 260.00 | 252.59 | 255.54 | 255.54 | 785,700 |
Jun 06, 2024 | 253.80 | 259.61 | 253.80 | 257.46 | 257.46 | 1,110,400 |
Jun 05, 2024 | 250.82 | 257.29 | 248.14 | 256.01 | 256.01 | 985,800 |
Jun 04, 2024 | 253.26 | 254.48 | 246.34 | 248.91 | 248.91 | 893,900 |
Jun 03, 2024 | 257.21 | 259.53 | 253.88 | 254.53 | 254.53 | 798,800 |
May 31, 2024 | 257.36 | 258.32 | 252.90 | 257.21 | 257.21 | 1,024,000 |
May 30, 2024 | 253.70 | 260.22 | 251.95 | 256.50 | 256.50 | 1,282,100 |
May 29, 2024 | 250.00 | 254.42 | 250.00 | 252.76 | 252.76 | 763,200 |
May 28, 2024 | 255.62 | 257.07 | 251.72 | 253.77 | 253.77 | 723,900 |
May 24, 2024 | 253.31 | 257.97 | 252.39 | 255.62 | 255.62 | 839,400 |
May 23, 2024 | 261.53 | 262.19 | 249.73 | 252.39 | 252.39 | 910,600 |
May 22, 2024 | 264.01 | 264.68 | 260.22 | 261.12 | 261.12 | 461,000 |
May 21, 2024 | 265.45 | 267.24 | 262.02 | 264.02 | 264.02 | 502,700 |
May 20, 2024 | 269.74 | 272.17 | 266.52 | 267.44 | 267.44 | 822,200 |
May 17, 2024 | 274.00 | 274.70 | 268.35 | 271.50 | 271.50 | 591,200 |
May 16, 2024 | 279.88 | 283.00 | 273.37 | 273.56 | 273.56 | 534,900 |
May 15, 2024 | 282.00 | 282.00 | 275.56 | 280.32 | 280.32 | 537,500 |
May 14, 2024 | 274.63 | 281.40 | 273.62 | 278.08 | 278.08 | 455,000 |
May 13, 2024 | 273.23 | 276.74 | 270.86 | 272.74 | 272.74 | 465,400 |
May 10, 2024 | 280.71 | 282.73 | 266.50 | 271.70 | 271.70 | 731,100 |
May 09, 2024 | 274.41 | 280.62 | 272.53 | 280.39 | 280.39 | 572,900 |
May 08, 2024 | 281.79 | 281.79 | 263.99 | 273.65 | 273.65 | 1,226,900 |
May 07, 2024 | 288.27 | 291.80 | 285.55 | 286.52 | 286.52 | 423,000 |
May 06, 2024 | 290.95 | 291.46 | 285.62 | 287.37 | 287.37 | 362,400 |
May 03, 2024 | 291.90 | 295.69 | 287.02 | 287.87 | 287.87 | 353,600 |
May 02, 2024 | 287.84 | 288.80 | 280.99 | 286.54 | 286.54 | 605,000 |
May 01, 2024 | 282.03 | 291.88 | 277.83 | 284.52 | 284.52 | 764,000 |
Apr 30, 2024 | 300.00 | 300.00 | 282.01 | 282.38 | 282.38 | 1,218,500 |
Apr 29, 2024 | 308.45 | 313.29 | 303.46 | 304.82 | 304.82 | 515,100 |
Apr 26, 2024 | 311.20 | 324.39 | 307.90 | 309.02 | 309.02 | 737,300 |
Apr 25, 2024 | 325.00 | 327.49 | 297.28 | 310.50 | 310.50 | 1,654,500 |
Apr 24, 2024 | 310.65 | 315.77 | 306.31 | 313.78 | 313.78 | 1,106,100 |
Apr 23, 2024 | 302.55 | 312.43 | 299.96 | 311.88 | 311.88 | 621,300 |
Apr 22, 2024 | 300.87 | 303.65 | 297.17 | 300.82 | 300.82 | 446,800 |
Apr 19, 2024 | 302.99 | 304.75 | 296.50 | 298.98 | 298.98 | 520,300 |
Apr 18, 2024 | 304.30 | 308.00 | 298.23 | 301.34 | 301.34 | 417,000 |
Apr 17, 2024 | 307.52 | 307.52 | 296.90 | 300.14 | 300.14 | 574,900 |
Apr 16, 2024 | 302.28 | 308.91 | 297.64 | 305.10 | 305.10 | 502,700 |
Apr 15, 2024 | 319.62 | 319.81 | 302.95 | 304.74 | 304.74 | 549,900 |
Apr 12, 2024 | 319.89 | 323.97 | 311.40 | 314.97 | 314.97 | 631,600 |
Apr 11, 2024 | 328.36 | 331.64 | 319.55 | 324.90 | 324.90 | 515,600 |
Apr 10, 2024 | 322.56 | 328.77 | 320.48 | 327.82 | 327.82 | 776,300 |
Apr 09, 2024 | 322.52 | 330.92 | 322.21 | 330.25 | 330.25 | 600,100 |
Apr 08, 2024 | 318.91 | 321.97 | 316.35 | 320.06 | 320.06 | 644,100 |
Apr 05, 2024 | 311.95 | 322.31 | 311.95 | 317.58 | 317.58 | 595,300 |
Apr 04, 2024 | 310.38 | 319.45 | 308.19 | 314.95 | 314.95 | 649,400 |
Apr 03, 2024 | 309.19 | 314.44 | 309.15 | 310.11 | 310.11 | 527,000 |
Apr 02, 2024 | 312.41 | 312.51 | 300.78 | 312.07 | 312.07 | 828,900 |
Apr 01, 2024 | 327.01 | 328.09 | 313.06 | 319.65 | 319.65 | 562,800 |
Mar 28, 2024 | 329.38 | 329.99 | 326.07 | 327.92 | 327.92 | 367,300 |
Mar 27, 2024 | 325.10 | 328.20 | 324.27 | 327.90 | 327.90 | 404,600 |
Mar 26, 2024 | 322.39 | 323.45 | 317.13 | 319.94 | 319.94 | 414,400 |
Mar 25, 2024 | 318.17 | 323.21 | 316.19 | 319.28 | 319.28 | 380,700 |
Mar 22, 2024 | 320.07 | 324.04 | 315.00 | 319.42 | 319.42 | 456,900 |
Mar 21, 2024 | 331.01 | 335.40 | 321.03 | 321.27 | 321.27 | 454,800 |
Mar 20, 2024 | 317.98 | 329.41 | 317.88 | 329.14 | 329.14 | 596,100 |
Mar 19, 2024 | 314.48 | 319.68 | 312.61 | 317.20 | 317.20 | 397,500 |
Mar 18, 2024 | 318.56 | 320.09 | 315.40 | 316.14 | 316.14 | 484,200 |
Mar 15, 2024 | 312.46 | 319.77 | 312.46 | 314.35 | 314.35 | 744,800 |
Mar 14, 2024 | 322.26 | 322.65 | 312.68 | 316.92 | 316.92 | 642,500 |
Mar 13, 2024 | 315.00 | 325.90 | 315.00 | 320.69 | 320.69 | 694,700 |
Mar 12, 2024 | 309.62 | 312.43 | 305.74 | 310.68 | 310.68 | 310,100 |
Mar 11, 2024 | 310.24 | 314.82 | 305.94 | 308.09 | 308.09 | 427,400 |
Mar 08, 2024 | 312.96 | 318.64 | 310.52 | 312.49 | 312.49 | 411,600 |
Mar 07, 2024 | 308.17 | 312.77 | 306.56 | 310.80 | 310.80 | 512,500 |
Mar 06, 2024 | 304.99 | 306.50 | 302.49 | 303.79 | 303.79 | 370,200 |
Mar 05, 2024 | 303.78 | 305.02 | 296.14 | 299.49 | 299.49 | 572,300 |
Mar 04, 2024 | 301.53 | 310.37 | 299.41 | 308.04 | 308.04 | 614,800 |
Mar 01, 2024 | 301.36 | 304.63 | 297.24 | 300.01 | 300.01 | 645,100 |
Feb 29, 2024 | 303.10 | 306.80 | 301.65 | 302.42 | 302.42 | 576,700 |
Feb 28, 2024 | 308.87 | 309.40 | 302.06 | 302.39 | 302.39 | 558,800 |
Feb 27, 2024 | 311.79 | 313.71 | 308.14 | 313.06 | 313.06 | 487,700 |
Feb 26, 2024 | 312.90 | 316.90 | 310.74 | 310.84 | 310.84 | 489,100 |
Feb 23, 2024 | 315.35 | 321.83 | 314.06 | 316.88 | 316.88 | 579,900 |
Feb 22, 2024 | 305.44 | 317.25 | 303.58 | 316.56 | 316.56 | 732,300 |
Feb 21, 2024 | 307.81 | 309.11 | 300.08 | 304.65 | 304.65 | 920,700 |
Feb 20, 2024 | 304.33 | 314.70 | 303.01 | 313.53 | 313.53 | 1,031,800 |
Feb 16, 2024 | 307.19 | 314.32 | 305.08 | 308.77 | 308.77 | 764,300 |
Feb 15, 2024 | 307.36 | 312.48 | 305.43 | 309.77 | 309.77 | 711,600 |
Feb 14, 2024 | 295.33 | 303.13 | 293.30 | 302.75 | 302.75 | 757,100 |
Feb 13, 2024 | 290.97 | 296.17 | 288.33 | 292.32 | 292.32 | 867,300 |
Feb 12, 2024 | 294.71 | 303.88 | 294.71 | 302.44 | 302.44 | 827,500 |
Feb 09, 2024 | 292.83 | 298.54 | 291.06 | 296.37 | 296.37 | 855,600 |
Feb 08, 2024 | 285.37 | 296.60 | 283.67 | 295.00 | 295.00 | 1,150,600 |
Feb 07, 2024 | 288.18 | 291.04 | 282.59 | 284.73 | 284.73 | 835,300 |
Feb 06, 2024 | 276.50 | 293.92 | 276.02 | 288.44 | 288.44 | 1,440,900 |
Feb 05, 2024 | 272.06 | 276.42 | 267.93 | 275.58 | 275.58 | 675,500 |
Feb 02, 2024 | 270.00 | 277.29 | 263.85 | 273.90 | 273.90 | 1,259,000 |
Feb 01, 2024 | 303.00 | 308.00 | 266.30 | 273.38 | 273.38 | 4,920,700 |
Jan 31, 2024 | 264.55 | 274.00 | 262.00 | 267.32 | 267.32 | 1,521,000 |
Jan 30, 2024 | 267.78 | 271.00 | 264.05 | 264.74 | 264.74 | 1,113,300 |
Jan 29, 2024 | 263.14 | 274.80 | 263.14 | 270.39 | 270.39 | 1,166,100 |
Jan 26, 2024 | 264.55 | 269.85 | 262.60 | 264.28 | 264.28 | 894,500 |
Jan 25, 2024 | 261.34 | 262.57 | 254.28 | 262.11 | 262.11 | 894,100 |
Jan 24, 2024 | 269.00 | 269.00 | 257.05 | 257.07 | 257.07 | 957,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |