Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 236.00 | 237.35 | 228.45 | 229.70 | 225.20 | 6,815 |
May 08, 2024 | 230.05 | 237.35 | 230.05 | 234.00 | 229.42 | 7,453 |
May 07, 2024 | 235.00 | 239.70 | 228.90 | 232.10 | 227.55 | 14,312 |
May 06, 2024 | 240.00 | 242.20 | 231.85 | 233.30 | 228.73 | 17,979 |
May 03, 2024 | 242.30 | 246.95 | 236.30 | 239.00 | 234.32 | 99,130 |
May 02, 2024 | 260.75 | 264.70 | 256.45 | 258.70 | 253.63 | 47,355 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 255.95 | 262.50 | 249.90 | 258.95 | 253.88 | 38,993 |
Apr 29, 2024 | 256.10 | 256.10 | 247.70 | 251.70 | 246.77 | 33,261 |
Apr 26, 2024 | 257.10 | 260.95 | 251.60 | 252.70 | 247.75 | 33,809 |
Apr 25, 2024 | 253.45 | 258.55 | 248.10 | 254.70 | 249.71 | 46,246 |
Apr 24, 2024 | 252.65 | 263.05 | 251.80 | 253.55 | 248.58 | 34,017 |
Apr 23, 2024 | 240.90 | 254.65 | 240.10 | 251.65 | 246.72 | 106,766 |
Apr 22, 2024 | 235.35 | 239.45 | 232.00 | 237.45 | 232.80 | 21,032 |
Apr 19, 2024 | 233.00 | 235.85 | 231.35 | 234.35 | 229.76 | 4,413 |
Apr 18, 2024 | 242.00 | 242.00 | 235.70 | 236.30 | 231.67 | 20,808 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 228.20 | 241.75 | 228.20 | 239.75 | 235.05 | 45,722 |
Apr 15, 2024 | 233.80 | 236.10 | 228.35 | 232.60 | 228.04 | 11,246 |
Apr 12, 2024 | 242.90 | 242.90 | 237.00 | 238.60 | 233.93 | 7,226 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 244.55 | 244.55 | 239.90 | 241.75 | 237.01 | 9,142 |
Apr 09, 2024 | 246.00 | 246.60 | 237.85 | 239.80 | 235.10 | 12,486 |
Apr 08, 2024 | 252.00 | 252.00 | 244.05 | 244.50 | 239.71 | 9,367 |
Apr 05, 2024 | 249.55 | 254.00 | 246.60 | 249.45 | 244.56 | 28,236 |
Apr 04, 2024 | 244.05 | 252.10 | 243.25 | 249.00 | 244.12 | 82,812 |
Apr 03, 2024 | 242.25 | 247.35 | 242.25 | 243.10 | 238.34 | 20,166 |
Apr 02, 2024 | 242.20 | 248.40 | 241.50 | 245.40 | 240.59 | 19,101 |
Apr 01, 2024 | 230.95 | 244.50 | 230.95 | 241.65 | 236.92 | 30,839 |
Mar 28, 2024 | 238.70 | 243.55 | 230.15 | 231.85 | 227.31 | 24,229 |
Mar 27, 2024 | 243.00 | 246.95 | 234.45 | 237.90 | 233.24 | 74,115 |
Mar 26, 2024 | 236.80 | 247.35 | 236.80 | 242.60 | 237.85 | 51,239 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 229.95 | 244.00 | 227.95 | 240.85 | 236.13 | 31,952 |
Mar 21, 2024 | 213.50 | 231.90 | 213.50 | 230.05 | 225.54 | 53,667 |
Mar 20, 2024 | 217.45 | 217.45 | 208.45 | 212.55 | 208.39 | 38,043 |
Mar 19, 2024 | 219.20 | 219.20 | 208.35 | 210.10 | 205.98 | 14,941 |
Mar 18, 2024 | 213.15 | 217.55 | 212.95 | 214.90 | 210.69 | 27,439 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 207.95 | 218.00 | 205.25 | 215.20 | 210.98 | 16,993 |
Mar 13, 2024 | 226.40 | 227.95 | 201.25 | 204.10 | 200.10 | 42,944 |
Mar 12, 2024 | 223.35 | 228.45 | 216.25 | 226.70 | 222.26 | 22,538 |
Mar 11, 2024 | 231.50 | 233.95 | 220.95 | 221.75 | 217.41 | 51,700 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 236.50 | 237.50 | 230.00 | 231.85 | 227.31 | 15,431 |
Mar 06, 2024 | 242.50 | 246.45 | 232.00 | 233.45 | 228.88 | 20,234 |
Mar 05, 2024 | 245.10 | 247.95 | 242.35 | 244.05 | 239.27 | 16,737 |
Mar 04, 2024 | 246.70 | 248.00 | 243.25 | 245.10 | 240.30 | 18,592 |
Mar 01, 2024 | 246.90 | 247.00 | 241.25 | 245.35 | 240.54 | 14,080 |
Feb 29, 2024 | 239.00 | 243.65 | 234.35 | 241.90 | 237.16 | 95,530 |
Feb 28, 2024 | 242.05 | 245.05 | 237.50 | 239.00 | 234.32 | 15,397 |
Feb 27, 2024 | 253.90 | 253.90 | 240.15 | 240.80 | 236.08 | 26,172 |
Feb 26, 2024 | 243.00 | 252.25 | 241.95 | 250.05 | 245.15 | 62,723 |
Feb 23, 2024 | 238.35 | 243.00 | 232.00 | 240.65 | 235.94 | 39,656 |
Feb 22, 2024 | 239.00 | 240.05 | 234.10 | 236.35 | 231.72 | 31,664 |
Feb 21, 2024 | 250.35 | 250.35 | 236.00 | 239.10 | 234.42 | 14,344 |
Feb 20, 2024 | 246.80 | 247.45 | 240.45 | 241.85 | 237.11 | 57,178 |
Feb 16, 2024 | 240.30 | 247.00 | 237.00 | 245.20 | 240.40 | 39,061 |
Feb 15, 2024 | 232.40 | 243.50 | 231.35 | 235.65 | 231.03 | 45,117 |
Feb 14, 2024 | 237.05 | 240.00 | 228.50 | 229.40 | 224.91 | 82,010 |
Feb 13, 2024 | 208.65 | 247.75 | 206.05 | 243.95 | 239.17 | 231,447 |
Feb 12, 2024 | 228.25 | 230.60 | 206.25 | 208.90 | 204.81 | 50,004 |
Feb 09, 2024 | 240.30 | 240.30 | 223.60 | 228.50 | 224.02 | 99,529 |
Feb 08, 2024 | 250.05 | 254.50 | 235.00 | 239.90 | 235.20 | 90,385 |
Feb 07, 2024 | 260.15 | 260.15 | 249.80 | 250.65 | 245.74 | 34,658 |
Feb 06, 2024 | 276.40 | 276.40 | 264.45 | 268.05 | 262.80 | 36,575 |
Feb 05, 2024 | 274.05 | 274.30 | 262.35 | 265.00 | 259.81 | 13,980 |
Feb 02, 2024 | 276.30 | 279.00 | 272.30 | 273.20 | 267.85 | 28,082 |
Feb 01, 2024 | 275.20 | 280.20 | 273.30 | 276.40 | 270.99 | 38,927 |
Jan 31, 2024 | 274.65 | 276.90 | 272.55 | 273.35 | 267.99 | 9,922 |
Jan 30, 2024 | 277.65 | 280.75 | 272.20 | 273.65 | 268.29 | 38,993 |
Jan 29, 2024 | 276.90 | 282.05 | 275.00 | 276.50 | 271.08 | 49,982 |
Jan 26, 2024 | 276.50 | 276.50 | 276.50 | 276.50 | 271.08 | - |
Jan 25, 2024 | 279.00 | 283.65 | 275.10 | 276.50 | 271.08 | 24,296 |
Jan 24, 2024 | 274.55 | 279.55 | 269.20 | 278.55 | 273.09 | 22,067 |
Jan 23, 2024 | 281.35 | 288.25 | 271.15 | 274.55 | 269.17 | 58,808 |
Jan 22, 2024 | 283.55 | 283.55 | 283.55 | 283.55 | 278.00 | - |
Jan 19, 2024 | 281.45 | 285.95 | 278.60 | 283.55 | 278.00 | 18,025 |
Jan 18, 2024 | 280.45 | 280.95 | 269.05 | 276.50 | 271.08 | 73,931 |
Jan 17, 2024 | 287.85 | 287.85 | 275.90 | 279.85 | 274.37 | 30,340 |
Jan 16, 2024 | 295.60 | 297.30 | 282.75 | 285.75 | 280.15 | 133,311 |
Jan 12, 2024 | 278.35 | 287.15 | 277.35 | 278.55 | 273.09 | 87,110 |
Jan 11, 2024 | 273.90 | 281.00 | 273.05 | 279.25 | 273.78 | 23,076 |
Jan 10, 2024 | 273.15 | 276.30 | 269.20 | 271.85 | 266.52 | 41,694 |
Jan 09, 2024 | 274.00 | 278.50 | 272.50 | 274.70 | 269.32 | 12,893 |
Jan 08, 2024 | 281.85 | 281.85 | 271.25 | 273.50 | 268.14 | 55,067 |
Jan 05, 2024 | 285.95 | 285.95 | 277.80 | 280.35 | 274.86 | 21,987 |
Jan 04, 2024 | 280.25 | 285.50 | 280.25 | 282.95 | 277.41 | 53,066 |
Jan 03, 2024 | 281.35 | 286.35 | 277.05 | 281.80 | 276.28 | 52,530 |
Jan 02, 2024 | 270.90 | 282.10 | 267.75 | 278.80 | 273.34 | 111,958 |
Dec 29, 2023 | 261.95 | 263.55 | 259.30 | 260.00 | 254.91 | 42,284 |
Dec 28, 2023 | 266.95 | 267.00 | 260.05 | 261.20 | 256.08 | 48,381 |
Dec 27, 2023 | 268.30 | 268.30 | 262.30 | 264.45 | 259.27 | 7,764 |
Dec 26, 2023 | 272.85 | 272.90 | 263.30 | 265.65 | 260.45 | 29,007 |
Dec 22, 2023 | 266.70 | 276.00 | 265.00 | 268.90 | 263.63 | 53,848 |
Dec 21, 2023 | 255.80 | 267.65 | 254.90 | 266.25 | 261.03 | 52,487 |
Dec 20, 2023 | 273.00 | 273.15 | 258.00 | 263.50 | 258.34 | 29,765 |
Dec 19, 2023 | 275.50 | 276.30 | 271.20 | 272.10 | 266.77 | 36,113 |
Dec 18, 2023 | 284.00 | 284.00 | 275.30 | 276.35 | 270.94 | 19,764 |
Dec 15, 2023 | 278.00 | 285.25 | 276.35 | 281.55 | 276.03 | 64,647 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |