Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 256.18 | 268.65 | 256.18 | 266.84 | 266.84 | - |
Apr 24, 2024 | 256.28 | 256.53 | 253.27 | 256.18 | 256.18 | - |
Apr 23, 2024 | 251.85 | 257.27 | 248.67 | 256.28 | 256.28 | - |
Apr 22, 2024 | 262.73 | 262.73 | 250.84 | 251.85 | 251.85 | - |
Apr 19, 2024 | 260.16 | 263.94 | 258.99 | 262.73 | 262.73 | - |
Apr 18, 2024 | 259.13 | 263.42 | 258.46 | 260.16 | 260.16 | - |
Apr 17, 2024 | 255.74 | 261.96 | 255.69 | 259.13 | 259.13 | - |
Apr 16, 2024 | 259.36 | 259.36 | 251.57 | 255.74 | 255.74 | - |
Apr 15, 2024 | 262.96 | 264.96 | 257.00 | 259.36 | 259.36 | - |
Apr 12, 2024 | 267.36 | 278.73 | 260.92 | 262.96 | 262.96 | - |
Apr 11, 2024 | 263.60 | 267.75 | 261.34 | 267.36 | 267.36 | - |
Apr 10, 2024 | 267.57 | 267.57 | 258.39 | 263.60 | 263.60 | - |
Apr 09, 2024 | 262.42 | 271.45 | 262.42 | 267.57 | 267.57 | - |
Apr 08, 2024 | 265.17 | 269.08 | 260.28 | 262.42 | 262.42 | - |
Apr 05, 2024 | 256.79 | 266.18 | 255.95 | 265.17 | 265.17 | - |
Apr 04, 2024 | 260.85 | 260.85 | 256.29 | 256.79 | 256.79 | - |
Apr 03, 2024 | 255.11 | 261.41 | 255.02 | 260.85 | 260.85 | - |
Apr 02, 2024 | 252.05 | 255.86 | 252.05 | 255.11 | 255.11 | - |
Apr 01, 2024 | 247.21 | 255.28 | 247.21 | 252.05 | 252.05 | - |
Mar 28, 2024 | 240.37 | 247.83 | 240.37 | 247.21 | 247.21 | - |
Mar 27, 2024 | 231.78 | 240.44 | 231.78 | 240.37 | 240.37 | - |
Mar 26, 2024 | 231.97 | 236.34 | 231.66 | 231.78 | 231.78 | - |
Mar 25, 2024 | 230.54 | 236.51 | 230.54 | 231.97 | 231.97 | - |
Mar 22, 2024 | 233.62 | 234.45 | 230.54 | 230.54 | 230.54 | - |
Mar 21, 2024 | 234.37 | 240.19 | 233.53 | 233.62 | 233.62 | - |
Mar 20, 2024 | 225.75 | 236.38 | 224.85 | 234.37 | 234.37 | - |
Mar 19, 2024 | 230.42 | 230.42 | 225.42 | 225.75 | 225.75 | - |
Mar 18, 2024 | 232.69 | 232.69 | 230.11 | 230.42 | 230.42 | - |
Mar 15, 2024 | 231.48 | 233.40 | 229.91 | 232.69 | 232.69 | - |
Mar 14, 2024 | 234.57 | 234.57 | 230.01 | 231.48 | 231.48 | - |
Mar 13, 2024 | 229.63 | 236.02 | 229.63 | 234.57 | 234.57 | - |
Mar 12, 2024 | 234.40 | 234.40 | 226.81 | 229.63 | 229.63 | - |
Mar 11, 2024 | 228.66 | 235.35 | 228.17 | 234.40 | 234.40 | - |
Mar 08, 2024 | 228.97 | 231.28 | 227.52 | 228.66 | 228.66 | - |
Mar 07, 2024 | 225.45 | 229.11 | 225.45 | 228.97 | 228.97 | - |
Mar 06, 2024 | 221.46 | 228.15 | 221.46 | 225.45 | 225.45 | - |
Mar 05, 2024 | 220.28 | 225.08 | 220.28 | 221.46 | 221.46 | - |
Mar 04, 2024 | 210.75 | 220.36 | 210.75 | 220.28 | 220.28 | - |
Mar 01, 2024 | 204.02 | 211.45 | 202.88 | 210.75 | 210.75 | - |
Feb 29, 2024 | 198.78 | 205.77 | 198.78 | 204.02 | 204.02 | - |
Feb 28, 2024 | 201.79 | 201.79 | 197.89 | 198.78 | 198.78 | - |
Feb 27, 2024 | 203.66 | 204.93 | 201.79 | 201.79 | 201.79 | - |
Feb 26, 2024 | 206.57 | 206.57 | 201.48 | 203.66 | 203.66 | - |
Feb 23, 2024 | 202.88 | 207.00 | 200.62 | 206.57 | 206.57 | - |
Feb 22, 2024 | 207.99 | 207.99 | 202.38 | 202.88 | 202.88 | - |
Feb 21, 2024 | 208.95 | 208.95 | 205.24 | 207.99 | 207.99 | - |
Feb 20, 2024 | 207.96 | 210.47 | 207.17 | 208.95 | 208.95 | - |
Feb 16, 2024 | 207.67 | 210.17 | 206.04 | 207.96 | 207.96 | - |
Feb 15, 2024 | 200.79 | 209.49 | 200.79 | 207.67 | 207.67 | - |
Feb 14, 2024 | 199.92 | 201.19 | 197.85 | 200.79 | 200.79 | - |
Feb 13, 2024 | 213.76 | 213.76 | 198.19 | 199.92 | 199.92 | - |
Feb 12, 2024 | 211.00 | 214.64 | 210.78 | 213.76 | 213.76 | - |
Feb 09, 2024 | 212.91 | 212.91 | 209.56 | 211.00 | 211.00 | - |
Feb 08, 2024 | 214.56 | 214.56 | 212.24 | 212.91 | 212.91 | - |
Feb 07, 2024 | 216.43 | 216.82 | 213.99 | 214.56 | 214.56 | - |
Feb 06, 2024 | 214.71 | 217.17 | 214.01 | 216.43 | 216.43 | - |
Feb 05, 2024 | 219.20 | 219.20 | 213.25 | 214.71 | 214.71 | - |
Feb 02, 2024 | 226.97 | 226.97 | 216.58 | 219.20 | 219.20 | - |
Feb 01, 2024 | 218.67 | 227.65 | 218.67 | 226.97 | 226.97 | - |
Jan 31, 2024 | 219.68 | 224.11 | 218.31 | 218.67 | 218.67 | - |
Jan 30, 2024 | 221.81 | 223.36 | 218.50 | 219.68 | 219.68 | - |
Jan 29, 2024 | 218.54 | 222.12 | 217.40 | 221.81 | 221.81 | - |
Jan 26, 2024 | 219.83 | 221.76 | 218.44 | 218.54 | 218.54 | - |
Jan 25, 2024 | 216.94 | 220.90 | 216.94 | 219.83 | 219.83 | - |
Jan 24, 2024 | 223.69 | 228.16 | 216.85 | 216.94 | 216.94 | - |
Jan 23, 2024 | 218.63 | 224.15 | 218.63 | 223.69 | 223.69 | - |
Jan 22, 2024 | 218.53 | 219.09 | 215.08 | 218.63 | 218.63 | - |
Jan 19, 2024 | 217.87 | 218.84 | 215.75 | 218.53 | 218.53 | - |
Jan 18, 2024 | 218.41 | 218.99 | 216.91 | 217.87 | 217.87 | - |
Jan 17, 2024 | 223.65 | 223.65 | 217.05 | 218.41 | 218.41 | - |
Jan 16, 2024 | 233.22 | 233.22 | 223.54 | 223.65 | 223.65 | - |
Jan 12, 2024 | 226.86 | 237.55 | 226.86 | 233.22 | 233.22 | - |
Jan 11, 2024 | 228.66 | 230.03 | 224.19 | 226.86 | 226.86 | - |
Jan 10, 2024 | 228.92 | 229.98 | 226.60 | 228.66 | 228.66 | - |
Jan 09, 2024 | 233.20 | 233.20 | 228.46 | 228.92 | 228.92 | - |
Jan 08, 2024 | 232.98 | 234.51 | 229.01 | 233.20 | 233.20 | - |
Jan 05, 2024 | 233.28 | 237.57 | 231.26 | 232.98 | 232.98 | - |
Jan 04, 2024 | 233.09 | 234.44 | 230.12 | 233.28 | 233.28 | - |
Jan 03, 2024 | 239.31 | 239.31 | 231.22 | 233.09 | 233.09 | - |
Jan 02, 2024 | 243.31 | 244.59 | 238.81 | 239.31 | 239.31 | - |
Dec 29, 2023 | 244.59 | 244.59 | 240.58 | 243.31 | 243.31 | - |
Dec 28, 2023 | 251.00 | 251.00 | 244.53 | 244.59 | 244.59 | - |
Dec 27, 2023 | 248.26 | 252.66 | 248.26 | 251.00 | 251.00 | - |
Dec 26, 2023 | 247.91 | 250.09 | 246.79 | 248.26 | 248.26 | - |
Dec 22, 2023 | 245.80 | 254.06 | 245.80 | 247.91 | 247.91 | - |
Dec 21, 2023 | 242.35 | 247.61 | 242.35 | 245.80 | 245.80 | - |
Dec 20, 2023 | 247.46 | 247.91 | 242.17 | 242.35 | 242.35 | - |
Dec 19, 2023 | 240.39 | 248.94 | 240.39 | 247.46 | 247.46 | - |
Dec 18, 2023 | 238.60 | 240.57 | 237.39 | 240.39 | 240.39 | - |
Dec 15, 2023 | 239.03 | 240.81 | 236.75 | 238.60 | 238.60 | - |
Dec 14, 2023 | 233.82 | 244.46 | 233.82 | 239.03 | 239.03 | - |
Dec 13, 2023 | 219.82 | 233.87 | 217.98 | 233.82 | 233.82 | - |
Dec 12, 2023 | 227.06 | 227.06 | 218.95 | 219.82 | 219.82 | - |
Dec 11, 2023 | 229.47 | 229.47 | 223.79 | 227.06 | 227.06 | - |
Dec 08, 2023 | 232.85 | 232.85 | 226.52 | 229.47 | 229.47 | - |
Dec 07, 2023 | 234.33 | 235.40 | 230.98 | 232.85 | 232.85 | - |
Dec 06, 2023 | 234.52 | 238.24 | 233.98 | 234.33 | 234.33 | - |
Dec 05, 2023 | 238.96 | 238.96 | 232.32 | 234.52 | 234.52 | - |
Dec 04, 2023 | 245.20 | 245.20 | 237.08 | 238.96 | 238.96 | - |
Dec 01, 2023 | 241.18 | 245.48 | 240.04 | 245.20 | 245.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |