Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2024 | 234.50 | 236.50 | 233.00 | 233.00 | 233.00 | 537,848 |
May 24, 2024 | 235.50 | 236.00 | 233.00 | 233.50 | 233.50 | 593,000 |
May 23, 2024 | 242.00 | 242.00 | 236.50 | 237.00 | 237.00 | 990,000 |
May 22, 2024 | 237.50 | 243.00 | 237.00 | 242.50 | 242.50 | 893,000 |
May 21, 2024 | 231.50 | 239.00 | 230.50 | 239.00 | 239.00 | 1,301,000 |
May 20, 2024 | 228.50 | 235.50 | 225.00 | 229.00 | 229.00 | 1,493,000 |
May 17, 2024 | 236.00 | 236.50 | 229.00 | 229.50 | 229.50 | 1,454,000 |
May 16, 2024 | 242.50 | 243.00 | 235.50 | 235.50 | 235.50 | 1,160,000 |
May 15, 2024 | 242.00 | 243.00 | 240.50 | 241.00 | 241.00 | 205,000 |
May 14, 2024 | 243.50 | 243.50 | 240.00 | 240.00 | 240.00 | 306,000 |
May 13, 2024 | 241.50 | 243.00 | 239.00 | 240.50 | 240.50 | 436,000 |
May 10, 2024 | 243.50 | 248.50 | 241.50 | 241.50 | 241.50 | 726,000 |
May 09, 2024 | 241.00 | 246.00 | 241.00 | 241.50 | 241.50 | 313,000 |
May 08, 2024 | 241.50 | 243.00 | 238.00 | 241.00 | 241.00 | 451,000 |
May 07, 2024 | 244.00 | 245.50 | 240.00 | 241.00 | 241.00 | 497,000 |
May 06, 2024 | 244.00 | 246.50 | 241.50 | 245.50 | 245.50 | 637,000 |
May 03, 2024 | 245.50 | 248.00 | 242.00 | 243.00 | 243.00 | 432,000 |
May 02, 2024 | 246.00 | 247.00 | 242.00 | 242.50 | 242.50 | 578,000 |
Apr 30, 2024 | 247.50 | 249.50 | 244.50 | 249.50 | 249.50 | 324,000 |
Apr 29, 2024 | 242.50 | 247.00 | 242.00 | 247.00 | 247.00 | 367,000 |
Apr 26, 2024 | 240.50 | 244.50 | 240.50 | 242.50 | 242.50 | 260,000 |
Apr 25, 2024 | 243.00 | 244.50 | 239.00 | 239.00 | 239.00 | 336,000 |
Apr 24, 2024 | 241.50 | 246.00 | 241.50 | 245.00 | 245.00 | 467,000 |
Apr 23, 2024 | 244.00 | 246.50 | 238.50 | 240.00 | 240.00 | 475,000 |
Apr 22, 2024 | 240.50 | 248.00 | 239.00 | 243.50 | 243.50 | 766,000 |
Apr 19, 2024 | 244.00 | 245.50 | 236.50 | 241.50 | 241.50 | 622,000 |
Apr 18, 2024 | 242.00 | 248.00 | 241.50 | 248.00 | 248.00 | 339,000 |
Apr 17, 2024 | 240.00 | 247.50 | 240.00 | 245.50 | 245.50 | 554,000 |
Apr 16, 2024 | 238.00 | 244.00 | 234.00 | 242.50 | 242.50 | 877,000 |
Apr 15, 2024 | 243.00 | 243.50 | 241.00 | 241.00 | 241.00 | 339,000 |
Apr 12, 2024 | 244.50 | 246.50 | 243.00 | 245.00 | 245.00 | 443,000 |
Apr 11, 2024 | 246.50 | 248.00 | 245.00 | 246.00 | 246.00 | 394,000 |
Apr 10, 2024 | 246.00 | 250.00 | 245.00 | 249.00 | 249.00 | 473,000 |
Apr 09, 2024 | 243.50 | 246.50 | 242.00 | 244.00 | 244.00 | 609,000 |
Apr 08, 2024 | 248.00 | 248.50 | 243.00 | 243.00 | 243.00 | 1,069,000 |
Apr 03, 2024 | 245.00 | 251.00 | 242.00 | 251.00 | 251.00 | 1,159,000 |
Apr 02, 2024 | 249.50 | 249.50 | 246.00 | 247.00 | 247.00 | 710,000 |
Apr 01, 2024 | 252.50 | 253.50 | 249.00 | 249.50 | 249.50 | 900,000 |
Mar 29, 2024 | 258.00 | 258.00 | 250.00 | 252.50 | 252.50 | 1,179,000 |
Mar 28, 2024 | 269.50 | 272.00 | 257.00 | 257.50 | 257.50 | 1,985,000 |
Mar 27, 2024 | 264.00 | 269.00 | 258.50 | 268.00 | 268.00 | 1,919,000 |
Mar 26, 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | - |
Mar 25, 2024 | 265.00 | 268.50 | 257.00 | 257.50 | 257.50 | 1,091,000 |
Mar 22, 2024 | 278.00 | 279.00 | 262.00 | 262.00 | 262.00 | 2,026,000 |
Mar 21, 2024 | 290.00 | 295.00 | 273.00 | 282.50 | 282.50 | 2,653,000 |
Mar 20, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
Mar 19, 2024 | 264.00 | 282.50 | 261.50 | 279.00 | 279.00 | 2,711,000 |
Mar 18, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Mar 15, 2024 | 260.00 | 260.00 | 249.00 | 250.00 | 250.00 | 1,150,000 |
Mar 14, 2024 | 260.00 | 268.00 | 255.50 | 260.50 | 260.50 | 2,745,000 |
Mar 13, 2024 | 250.00 | 260.50 | 245.50 | 256.00 | 256.00 | 2,056,000 |
Mar 12, 2024 | 239.50 | 247.50 | 238.00 | 245.50 | 245.50 | 773,000 |
Mar 11, 2024 | 234.00 | 239.50 | 234.00 | 238.00 | 238.00 | 363,000 |
Mar 08, 2024 | 241.00 | 244.50 | 234.00 | 237.50 | 237.50 | 794,000 |
Mar 07, 2024 | 240.50 | 245.50 | 239.00 | 240.00 | 240.00 | 724,000 |
Mar 06, 2024 | 243.00 | 243.50 | 237.50 | 241.00 | 241.00 | 852,000 |
Mar 05, 2024 | 239.50 | 247.50 | 236.00 | 246.50 | 246.50 | 1,300,000 |
Mar 04, 2024 | 242.50 | 243.00 | 236.50 | 237.00 | 237.00 | 554,000 |
Mar 01, 2024 | 236.00 | 241.50 | 236.00 | 237.50 | 237.50 | 762,000 |
Feb 29, 2024 | 237.50 | 238.50 | 234.00 | 235.50 | 235.50 | 486,000 |
Feb 27, 2024 | 235.50 | 244.00 | 232.00 | 237.00 | 237.00 | 2,037,000 |
Feb 26, 2024 | 230.00 | 232.50 | 228.00 | 231.50 | 231.50 | 480,000 |
Feb 23, 2024 | 225.50 | 230.50 | 225.50 | 228.00 | 228.00 | 314,000 |
Feb 22, 2024 | 226.50 | 228.50 | 225.00 | 225.00 | 225.00 | 346,000 |
Feb 21, 2024 | 225.50 | 228.50 | 225.50 | 226.00 | 226.00 | 253,000 |
Feb 20, 2024 | 222.50 | 231.00 | 222.50 | 227.50 | 227.50 | 356,000 |
Feb 19, 2024 | 222.00 | 225.50 | 221.00 | 222.50 | 222.50 | 424,000 |
Feb 16, 2024 | 223.00 | 225.50 | 221.00 | 222.00 | 222.00 | 455,000 |
Feb 15, 2024 | 224.00 | 227.50 | 220.00 | 223.00 | 223.00 | 723,000 |
Feb 05, 2024 | 232.50 | 232.50 | 229.00 | 229.50 | 229.50 | 179,000 |
Feb 02, 2024 | 232.00 | 234.00 | 231.00 | 232.50 | 232.50 | 179,000 |
Feb 01, 2024 | 231.00 | 233.00 | 230.00 | 230.50 | 230.50 | 181,000 |
Jan 31, 2024 | 231.00 | 231.50 | 229.00 | 231.50 | 231.50 | 163,000 |
Jan 30, 2024 | 229.00 | 231.50 | 228.50 | 231.00 | 231.00 | 195,000 |
Jan 29, 2024 | 228.50 | 233.50 | 228.00 | 228.00 | 228.00 | 396,000 |
Jan 26, 2024 | 226.00 | 228.00 | 226.00 | 227.50 | 227.50 | 151,000 |
Jan 25, 2024 | 225.00 | 228.00 | 224.50 | 227.00 | 227.00 | 225,000 |
Jan 24, 2024 | 226.00 | 226.00 | 223.00 | 225.50 | 225.50 | 230,000 |
Jan 23, 2024 | 230.50 | 230.50 | 224.50 | 226.00 | 226.00 | 421,000 |
Jan 22, 2024 | 230.00 | 232.00 | 229.50 | 232.00 | 232.00 | 274,000 |
Jan 19, 2024 | 226.50 | 229.00 | 226.00 | 229.00 | 229.00 | 128,000 |
Jan 18, 2024 | 226.00 | 227.00 | 222.00 | 224.50 | 224.50 | 249,000 |
Jan 17, 2024 | 232.50 | 232.50 | 227.00 | 227.00 | 227.00 | 203,000 |
Jan 16, 2024 | 233.00 | 233.00 | 230.50 | 231.50 | 231.50 | 63,000 |
Jan 15, 2024 | 230.50 | 234.00 | 229.00 | 233.50 | 233.50 | 187,002 |
Jan 12, 2024 | 231.50 | 231.50 | 230.00 | 230.50 | 230.50 | 164,000 |
Jan 11, 2024 | 230.00 | 231.50 | 230.00 | 231.00 | 231.00 | 61,000 |
Jan 10, 2024 | 232.00 | 233.00 | 227.50 | 229.00 | 229.00 | 440,000 |
Jan 09, 2024 | 233.00 | 233.00 | 231.00 | 233.00 | 233.00 | 118,000 |
Jan 08, 2024 | 233.00 | 235.00 | 231.00 | 231.00 | 231.00 | 168,000 |
Jan 05, 2024 | 237.00 | 237.00 | 233.00 | 234.50 | 234.50 | 108,000 |
Jan 04, 2024 | 238.50 | 238.50 | 234.00 | 234.50 | 234.50 | 137,000 |
Jan 03, 2024 | 238.00 | 238.00 | 235.00 | 236.00 | 236.00 | 228,000 |
Jan 02, 2024 | 240.00 | 240.00 | 237.50 | 238.00 | 238.00 | 167,000 |
Dec 29, 2023 | 238.50 | 241.50 | 237.50 | 241.00 | 241.00 | 372,000 |
Dec 28, 2023 | 237.00 | 238.50 | 236.50 | 237.00 | 237.00 | 74,000 |
Dec 27, 2023 | 240.00 | 240.50 | 236.00 | 236.50 | 236.50 | 185,000 |
Dec 26, 2023 | 237.50 | 241.00 | 236.00 | 239.50 | 239.50 | 159,000 |
Dec 25, 2023 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 49,000 |
Dec 22, 2023 | 237.00 | 237.00 | 234.50 | 234.50 | 234.50 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |