Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 230.91 | 234.14 | 228.15 | 232.52 | 232.52 | 326 |
May 09, 2024 | 229.00 | 229.06 | 228.42 | 228.87 | 228.87 | 239 |
May 08, 2024 | 228.66 | 228.89 | 227.19 | 227.28 | 227.28 | 1,119 |
May 07, 2024 | 227.55 | 229.67 | 226.94 | 229.67 | 229.67 | 339 |
May 03, 2024 | 225.58 | 227.22 | 224.50 | 226.88 | 226.88 | 182 |
May 02, 2024 | 226.64 | 227.82 | 224.20 | 224.20 | 224.20 | 1,048 |
May 01, 2024 | 231.91 | 231.91 | 230.15 | 231.84 | 231.84 | 22 |
Apr 30, 2024 | 233.07 | 234.70 | 233.07 | 233.18 | 233.18 | 8 |
Apr 29, 2024 | 236.55 | 237.48 | 234.51 | 237.24 | 237.24 | 33 |
Apr 26, 2024 | 233.10 | 235.74 | 232.22 | 235.74 | 235.74 | 239 |
Apr 25, 2024 | 239.96 | 239.96 | 233.26 | 233.26 | 233.26 | 126 |
Apr 24, 2024 | 243.29 | 244.33 | 237.71 | 240.40 | 240.40 | 273 |
Apr 23, 2024 | 234.37 | 238.73 | 234.37 | 238.73 | 238.73 | 703 |
Apr 22, 2024 | 228.09 | 230.68 | 228.09 | 230.61 | 230.61 | 24,491 |
Apr 19, 2024 | 222.98 | 229.05 | 222.98 | 227.54 | 227.54 | 22,195 |
Apr 18, 2024 | 224.98 | 229.56 | 222.70 | 227.40 | 227.40 | 227 |
Apr 17, 2024 | 229.91 | 231.83 | 227.95 | 227.95 | 227.95 | 428 |
Apr 16, 2024 | 232.56 | 232.56 | 229.26 | 230.55 | 230.55 | 106 |
Apr 15, 2024 | 236.93 | 237.25 | 234.00 | 234.00 | 234.00 | 1,005 |
Apr 12, 2024 | 236.03 | 236.68 | 233.21 | 233.21 | 233.21 | 296 |
Apr 11, 2024 | 239.55 | 239.55 | 237.20 | 237.87 | 237.87 | 163 |
Apr 10, 2024 | 242.21 | 242.21 | 236.52 | 239.45 | 239.45 | 109 |
Apr 09, 2024 | 244.35 | 246.02 | 244.35 | 245.96 | 245.96 | 497 |
Apr 08, 2024 | 241.48 | 242.79 | 239.44 | 242.34 | 242.34 | 20 |
Apr 05, 2024 | 239.51 | 241.80 | 238.54 | 241.59 | 241.59 | 181 |
Apr 04, 2024 | 243.41 | 245.26 | 242.39 | 242.93 | 242.93 | 917 |
Apr 03, 2024 | 246.64 | 246.64 | 244.27 | 244.27 | 244.27 | 368 |
Apr 02, 2024 | 243.73 | 244.83 | 243.01 | 244.15 | 244.15 | 661 |
Mar 28, 2024 | 252.05 | 253.14 | 249.93 | 252.54 | 252.54 | 222 |
Mar 27, 2024 | 250.32 | 251.11 | 249.23 | 250.15 | 250.15 | 313 |
Mar 26, 2024 | 248.88 | 250.05 | 247.52 | 249.16 | 249.16 | 11,667 |
Mar 25, 2024 | 253.98 | 254.72 | 249.00 | 249.10 | 249.10 | 256 |
Mar 22, 2024 | 254.80 | 254.80 | 251.63 | 253.18 | 253.18 | 799 |
Mar 21, 2024 | 252.70 | 255.83 | 252.30 | 255.64 | 255.64 | 1,642 |
Mar 20, 2024 | 254.15 | 254.15 | 251.73 | 252.94 | 252.94 | 1,234 |
Mar 19, 2024 | 253.32 | 255.91 | 251.68 | 254.91 | 254.91 | 166 |
Mar 18, 2024 | 254.69 | 254.69 | 252.16 | 253.01 | 253.01 | 281 |
Mar 15, 2024 | 245.94 | 256.62 | 245.94 | 253.03 | 253.03 | 392 |
Mar 14, 2024 | 255.51 | 255.51 | 252.99 | 254.42 | 254.42 | 385 |
Mar 13, 2024 | 258.56 | 261.06 | 256.80 | 256.80 | 256.80 | 38 |
Mar 12, 2024 | 253.90 | 260.36 | 253.90 | 258.01 | 258.01 | 311 |
Mar 11, 2024 | 255.86 | 258.67 | 254.44 | 258.02 | 258.02 | 391 |
Mar 08, 2024 | 259.84 | 261.42 | 258.54 | 260.46 | 260.46 | 192 |
Mar 07, 2024 | 257.70 | 259.05 | 255.78 | 257.91 | 257.91 | 162 |
Mar 06, 2024 | 251.57 | 257.00 | 251.50 | 256.13 | 256.13 | 312 |
Mar 05, 2024 | 250.00 | 250.90 | 247.35 | 247.56 | 247.56 | 72 |
Mar 04, 2024 | 251.74 | 253.09 | 250.31 | 252.35 | 252.35 | 466 |
Mar 01, 2024 | 244.23 | 250.77 | 243.91 | 250.77 | 250.77 | 1,402 |
Feb 29, 2024 | 250.02 | 250.02 | 247.07 | 247.52 | 247.52 | 601 |
Feb 28, 2024 | 249.06 | 251.91 | 249.05 | 249.94 | 249.94 | 304 |
Feb 27, 2024 | 246.60 | 249.24 | 246.29 | 248.60 | 248.60 | 11,075 |
Feb 26, 2024 | 246.44 | 250.37 | 246.44 | 247.53 | 247.53 | 166 |
Feb 23, 2024 | 248.68 | 250.60 | 246.41 | 246.41 | 246.41 | 291 |
Feb 22, 2024 | 239.49 | 249.71 | 239.49 | 246.53 | 246.53 | 266 |
Feb 21, 2024 | 231.13 | 236.06 | 231.13 | 235.26 | 235.26 | 616 |
Feb 20, 2024 | 235.49 | 236.94 | 235.43 | 236.03 | 236.03 | 1,799 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 241.47 | 241.95 | 239.61 | 240.06 | 240.06 | 415 |
Feb 15, 2024 | 243.02 | 243.02 | 238.97 | 241.65 | 241.65 | 1,277 |
Feb 14, 2024 | 229.21 | 239.62 | 226.55 | 238.36 | 238.36 | 2,965 |
Feb 13, 2024 | 215.00 | 216.49 | 214.08 | 214.57 | 214.57 | 213 |
Feb 12, 2024 | 218.33 | 219.80 | 216.74 | 218.30 | 218.30 | 163 |
Feb 09, 2024 | 217.55 | 222.01 | 216.94 | 218.22 | 218.22 | 1,204 |
Feb 08, 2024 | 212.60 | 213.26 | 211.94 | 213.02 | 213.02 | 326 |
Feb 07, 2024 | 215.94 | 216.33 | 213.14 | 214.91 | 214.91 | 123 |
Feb 06, 2024 | 209.42 | 213.12 | 209.42 | 213.12 | 213.12 | 147 |
Feb 05, 2024 | 209.22 | 211.42 | 209.22 | 211.03 | 211.03 | 418 |
Feb 02, 2024 | 209.09 | 210.48 | 208.52 | 210.39 | 210.39 | 270 |
Feb 01, 2024 | 207.58 | 208.87 | 205.77 | 208.87 | 208.87 | 46 |
Jan 31, 2024 | 213.98 | 215.12 | 211.62 | 211.62 | 211.62 | 249 |
Jan 30, 2024 | 218.43 | 219.68 | 217.05 | 217.92 | 217.92 | 320 |
Jan 29, 2024 | 214.87 | 216.76 | 214.87 | 216.70 | 216.70 | 22 |
Jan 26, 2024 | 217.72 | 218.88 | 216.38 | 216.38 | 216.38 | 167 |
Jan 25, 2024 | 213.09 | 214.62 | 213.09 | 214.62 | 214.62 | 5 |
Jan 24, 2024 | 215.77 | 216.36 | 214.33 | 215.59 | 215.59 | 7 |
Jan 23, 2024 | 218.56 | 218.56 | 212.00 | 213.64 | 213.64 | 562 |
Jan 22, 2024 | 216.37 | 218.87 | 215.75 | 218.17 | 218.17 | 57 |
Jan 19, 2024 | 213.28 | 214.60 | 212.86 | 214.60 | 214.60 | 47,142 |
Jan 18, 2024 | 208.82 | 211.09 | 208.30 | 210.94 | 210.94 | 630 |
Jan 17, 2024 | 209.95 | 212.00 | 209.49 | 209.68 | 209.68 | 38 |
Jan 16, 2024 | 213.31 | 213.36 | 210.73 | 212.19 | 212.19 | 33 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 215.29 | 215.31 | 211.99 | 212.93 | 212.93 | 551 |
Jan 11, 2024 | 217.02 | 217.02 | 209.22 | 211.70 | 211.70 | 176 |
Jan 10, 2024 | 221.80 | 221.80 | 213.23 | 217.01 | 217.01 | 54 |
Jan 09, 2024 | 223.25 | 225.58 | 222.73 | 224.00 | 224.00 | 3 |
Jan 08, 2024 | 219.42 | 222.59 | 219.42 | 222.59 | 222.59 | 50 |
Jan 05, 2024 | 221.99 | 221.99 | 219.33 | 219.33 | 219.33 | 356 |
Jan 04, 2024 | 219.26 | 221.23 | 219.26 | 220.55 | 220.55 | 113 |
Jan 03, 2024 | 228.21 | 230.25 | 221.88 | 221.88 | 221.88 | 512 |
Jan 02, 2024 | 229.66 | 232.04 | 227.67 | 231.34 | 231.34 | 253 |
Dec 29, 2023 | 230.33 | 232.14 | 230.24 | 230.24 | 230.24 | 11 |
Dec 28, 2023 | 231.95 | 233.16 | 229.87 | 233.00 | 233.00 | 18 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 230.98 | 231.29 | 228.20 | 228.30 | 228.30 | 1,504 |
Dec 21, 2023 | 225.82 | 228.46 | 225.32 | 227.51 | 227.51 | 35 |
Dec 20, 2023 | 228.98 | 230.09 | 227.50 | 229.13 | 229.13 | 90 |
Dec 19, 2023 | 227.56 | 229.56 | 225.97 | 229.56 | 229.56 | 14,603 |
Dec 18, 2023 | 228.20 | 228.20 | 225.13 | 226.60 | 226.60 | 42 |
Dec 15, 2023 | 230.81 | 230.81 | 226.16 | 226.16 | 226.16 | 3,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |