Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 208.60 | 209.40 | 204.75 | 205.04 | 205.04 | 1,278,452 |
Apr 24, 2024 | 209.70 | 210.66 | 205.70 | 207.42 | 207.42 | 1,958,924 |
Apr 23, 2024 | 201.50 | 219.10 | 201.50 | 204.00 | 204.00 | 1,353,179 |
Apr 22, 2024 | 211.50 | 213.70 | 210.47 | 210.50 | 210.50 | 16,889,812 |
Apr 19, 2024 | 211.60 | 211.90 | 209.60 | 210.32 | 210.32 | 560,634 |
Apr 18, 2024 | 213.00 | 213.00 | 209.10 | 209.94 | 209.94 | 4,565,846 |
Apr 17, 2024 | 212.10 | 213.50 | 212.10 | 212.65 | 212.65 | 485,104 |
Apr 16, 2024 | 213.50 | 215.30 | 211.68 | 215.28 | 215.28 | 2,255,415 |
Apr 15, 2024 | 215.60 | 216.40 | 214.80 | 216.32 | 216.32 | 192,816 |
Apr 12, 2024 | 215.40 | 217.49 | 215.40 | 216.16 | 216.16 | 326,681 |
Apr 11, 2024 | 218.80 | 218.80 | 213.77 | 213.83 | 213.83 | 350,730 |
Apr 10, 2024 | 215.60 | 220.00 | 215.60 | 218.80 | 218.80 | 2,671,172 |
Apr 09, 2024 | 217.20 | 218.10 | 216.40 | 216.98 | 216.98 | 1,962,698 |
Apr 08, 2024 | 216.80 | 217.40 | 214.20 | 216.69 | 216.69 | 216,291 |
Apr 05, 2024 | 212.80 | 216.40 | 212.40 | 214.71 | 214.71 | 291,364 |
Apr 04, 2024 | 217.70 | 217.70 | 213.07 | 214.26 | 214.26 | 450,839 |
Apr 03, 2024 | 214.90 | 217.80 | 214.76 | 215.08 | 215.08 | 777,410 |
Apr 02, 2024 | 216.30 | 216.98 | 214.90 | 216.77 | 216.77 | 330,235 |
Mar 28, 2024 | 214.37 | 214.37 | 214.37 | 214.37 | 214.37 | - |
Mar 27, 2024 | 214.10 | 215.70 | 213.30 | 214.37 | 214.37 | 437,326 |
Mar 26, 2024 | 212.40 | 214.30 | 212.40 | 214.30 | 214.30 | 631,709 |
Mar 25, 2024 | 213.90 | 214.60 | 211.30 | 212.87 | 212.87 | 1,421,805 |
Mar 22, 2024 | 212.90 | 213.60 | 212.30 | 212.94 | 212.94 | 309,256 |
Mar 21, 2024 | 212.90 | 214.10 | 211.90 | 212.51 | 212.51 | 188,956 |
Mar 20, 2024 | 212.20 | 212.62 | 211.50 | 212.56 | 212.56 | 376,651 |
Mar 19, 2024 | 211.00 | 212.60 | 210.40 | 212.00 | 212.00 | 105,694 |
Mar 18, 2024 | 206.70 | 211.11 | 206.70 | 211.08 | 211.08 | 1,700,368 |
Mar 15, 2024 | 211.30 | 213.10 | 207.99 | 211.25 | 211.25 | 452,270 |
Mar 14, 2024 | 212.90 | 213.20 | 211.10 | 211.82 | 211.82 | 758,760 |
Mar 13, 2024 | 213.90 | 213.90 | 211.50 | 212.10 | 212.10 | 210,842 |
Mar 12, 2024 | 211.70 | 212.80 | 211.00 | 212.42 | 212.42 | 141,803 |
Mar 11, 2024 | 213.80 | 213.80 | 209.89 | 210.45 | 210.45 | 172,051 |
Mar 08, 2024 | 211.90 | 212.90 | 211.30 | 212.15 | 212.15 | 379,788 |
Mar 07, 2024 | 214.60 | 214.60 | 211.40 | 211.68 | 211.68 | 453,471 |
Mar 06, 2024 | 213.10 | 213.80 | 212.50 | 213.07 | 213.07 | 254,661 |
Mar 05, 2024 | 212.10 | 213.80 | 210.90 | 213.38 | 213.38 | 103,890 |
Mar 04, 2024 | 213.50 | 213.60 | 211.70 | 212.43 | 212.43 | 171,364 |
Mar 01, 2024 | 212.80 | 214.80 | 212.50 | 214.37 | 214.37 | 857,232 |
Feb 29, 2024 | 210.00 | 212.80 | 210.00 | 212.30 | 212.30 | 495,732 |
Feb 28, 2024 | 209.70 | 211.90 | 209.50 | 211.21 | 211.21 | 188,920 |
Feb 27, 2024 | 207.80 | 209.80 | 207.50 | 209.46 | 209.46 | 298,411 |
Feb 26, 2024 | 207.00 | 208.60 | 206.00 | 207.98 | 207.98 | 290,140 |
Feb 23, 2024 | 206.40 | 207.32 | 205.40 | 206.56 | 206.56 | 267,357 |
Feb 22, 2024 | 206.20 | 206.20 | 204.60 | 205.72 | 205.72 | 245,708 |
Feb 21, 2024 | 206.20 | 207.60 | 204.97 | 205.61 | 205.61 | 465,722 |
Feb 20, 2024 | 206.50 | 208.61 | 206.50 | 207.43 | 207.43 | 573,070 |
Feb 19, 2024 | 207.10 | 207.50 | 204.80 | 206.76 | 206.76 | 1,276,237 |
Feb 16, 2024 | 204.50 | 206.60 | 204.10 | 206.42 | 206.42 | 563,119 |
Feb 15, 2024 | 204.00 | 204.64 | 203.00 | 203.42 | 203.42 | 135,479 |
Feb 14, 2024 | 202.70 | 205.30 | 202.20 | 204.79 | 204.79 | 315,899 |
Feb 13, 2024 | 201.90 | 203.00 | 201.40 | 202.02 | 202.02 | 520,027 |
Feb 12, 2024 | 199.55 | 202.60 | 199.55 | 201.41 | 201.41 | 170,689 |
Feb 09, 2024 | 199.75 | 202.60 | 199.75 | 200.42 | 200.42 | 83,224 |
Feb 08, 2024 | 201.50 | 204.50 | 200.70 | 201.28 | 201.28 | 249,833 |
Feb 07, 2024 | 203.80 | 207.00 | 202.78 | 202.83 | 202.83 | 1,422,283 |
Feb 06, 2024 | 206.00 | 206.60 | 205.10 | 205.80 | 205.80 | 537,881 |
Feb 05, 2024 | 208.10 | 210.00 | 205.38 | 205.40 | 205.40 | 578,787 |
Feb 02, 2024 | 205.60 | 208.20 | 205.40 | 206.93 | 206.93 | 320,628 |
Feb 01, 2024 | 207.30 | 207.30 | 203.80 | 205.73 | 205.73 | 341,085 |
Jan 31, 2024 | 209.80 | 210.00 | 204.53 | 206.17 | 206.17 | 926,301 |
Jan 30, 2024 | 209.40 | 211.50 | 209.40 | 210.20 | 210.20 | 361,354 |
Jan 29, 2024 | 214.80 | 214.80 | 211.70 | 212.57 | 212.57 | 286,774 |
Jan 26, 2024 | 214.60 | 216.58 | 214.60 | 215.00 | 215.00 | 375,343 |
Jan 25, 2024 | 215.60 | 215.60 | 212.40 | 214.70 | 214.70 | 450,791 |
Jan 24, 2024 | 217.00 | 217.00 | 214.28 | 214.30 | 214.30 | 308,907 |
Jan 23, 2024 | 218.40 | 218.40 | 214.30 | 215.29 | 215.29 | 270,920 |
Jan 22, 2024 | 214.10 | 216.60 | 214.10 | 216.14 | 216.14 | 346,369 |
Jan 19, 2024 | 212.40 | 212.80 | 211.60 | 212.04 | 212.04 | 355,717 |
Jan 18, 2024 | 209.30 | 210.90 | 207.50 | 210.42 | 210.42 | 642,525 |
Jan 17, 2024 | 211.50 | 211.50 | 206.60 | 206.68 | 206.68 | 185,884 |
Jan 16, 2024 | 214.00 | 214.40 | 209.84 | 211.83 | 211.83 | 186,055 |
Jan 15, 2024 | 217.30 | 218.20 | 215.80 | 217.55 | 217.55 | 155,157 |
Jan 12, 2024 | 216.00 | 218.30 | 216.00 | 217.50 | 217.50 | 337,022 |
Jan 11, 2024 | 215.40 | 216.80 | 214.98 | 215.39 | 215.39 | 627,015 |
Jan 10, 2024 | 214.20 | 215.30 | 213.90 | 214.50 | 214.50 | 99,450 |
Jan 09, 2024 | 216.90 | 216.90 | 215.50 | 216.29 | 216.29 | 318,505 |
Jan 08, 2024 | 215.60 | 217.12 | 215.30 | 215.90 | 215.90 | 248,537 |
Jan 05, 2024 | 215.40 | 216.50 | 214.80 | 215.71 | 215.71 | 408,821 |
Jan 04, 2024 | 215.40 | 216.72 | 214.22 | 215.30 | 215.30 | 156,421 |
Jan 03, 2024 | 214.90 | 215.40 | 213.40 | 214.64 | 214.64 | 336,294 |
Jan 02, 2024 | 215.20 | 217.30 | 211.90 | 215.59 | 215.59 | 403,924 |
Dec 29, 2023 | 214.50 | 216.00 | 214.50 | 214.51 | 214.51 | 87,710 |
Dec 28, 2023 | 214.30 | 214.40 | 213.00 | 214.00 | 214.00 | 87,155 |
Dec 27, 2023 | 212.50 | 214.30 | 211.70 | 214.30 | 214.30 | 85,829 |
Dec 22, 2023 | 211.80 | 211.80 | 210.30 | 211.10 | 211.10 | 1,626,225 |
Dec 21, 2023 | 211.80 | 211.80 | 209.40 | 209.80 | 209.80 | 159,450 |
Dec 20, 2023 | 211.00 | 212.70 | 209.91 | 210.50 | 210.50 | 326,674 |
Dec 19, 2023 | 211.10 | 211.70 | 209.90 | 210.90 | 210.90 | 328,777 |
Dec 18, 2023 | 211.50 | 213.00 | 210.70 | 211.10 | 211.10 | 362,239 |
Dec 15, 2023 | 210.60 | 212.30 | 210.50 | 211.96 | 211.96 | 485,084 |
Dec 14, 2023 | 208.20 | 212.10 | 208.20 | 210.40 | 210.40 | 274,984 |
Dec 13, 2023 | 209.20 | 210.80 | 209.14 | 209.62 | 209.62 | 212,558 |
Dec 12, 2023 | 210.30 | 212.00 | 209.70 | 211.00 | 211.00 | 283,531 |
Dec 11, 2023 | 210.00 | 210.13 | 208.60 | 209.21 | 209.21 | 206,854 |
Dec 08, 2023 | 209.80 | 213.70 | 205.90 | 207.93 | 207.93 | 344,344 |
Dec 07, 2023 | 213.70 | 214.90 | 211.40 | 212.19 | 212.19 | 699,130 |
Dec 06, 2023 | 210.90 | 213.50 | 209.47 | 213.00 | 213.00 | 494,274 |
Dec 05, 2023 | 206.50 | 210.40 | 205.50 | 209.70 | 209.70 | 564,237 |
Dec 04, 2023 | 206.80 | 207.22 | 206.20 | 206.91 | 206.91 | 462,712 |
Dec 01, 2023 | 207.20 | 207.30 | 204.80 | 206.43 | 206.43 | 245,986 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |