Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 215.01 | 221.24 | 215.01 | 219.33 | 219.33 | 217,100 |
Apr 22, 2024 | 210.55 | 216.48 | 208.98 | 214.79 | 214.79 | 310,500 |
Apr 19, 2024 | 211.99 | 212.99 | 207.95 | 208.50 | 208.50 | 276,500 |
Apr 18, 2024 | 216.45 | 218.29 | 211.80 | 212.49 | 212.49 | 244,100 |
Apr 17, 2024 | 215.64 | 220.24 | 214.07 | 216.72 | 216.72 | 243,200 |
Apr 16, 2024 | 215.93 | 218.45 | 214.24 | 214.58 | 214.58 | 171,800 |
Apr 15, 2024 | 222.11 | 222.59 | 214.76 | 215.70 | 215.70 | 176,200 |
Apr 12, 2024 | 222.02 | 223.37 | 219.59 | 221.43 | 221.43 | 179,700 |
Apr 11, 2024 | 226.32 | 227.79 | 222.15 | 224.09 | 224.09 | 131,700 |
Apr 10, 2024 | 226.84 | 231.29 | 225.27 | 225.40 | 225.40 | 175,400 |
Apr 09, 2024 | 233.20 | 233.20 | 227.89 | 232.49 | 232.49 | 185,400 |
Apr 08, 2024 | 234.13 | 235.77 | 230.79 | 233.20 | 233.20 | 192,300 |
Apr 05, 2024 | 229.60 | 235.22 | 229.60 | 232.33 | 232.33 | 151,100 |
Apr 04, 2024 | 236.57 | 239.61 | 229.32 | 230.01 | 230.01 | 173,600 |
Apr 03, 2024 | 234.69 | 239.30 | 232.96 | 233.50 | 233.50 | 203,300 |
Apr 02, 2024 | 237.44 | 239.73 | 234.03 | 235.74 | 235.74 | 343,000 |
Apr 01, 2024 | 245.42 | 246.46 | 240.07 | 241.18 | 241.18 | 437,600 |
Mar 28, 2024 | 248.76 | 253.04 | 242.24 | 246.74 | 246.74 | 3,492,900 |
Mar 27, 2024 | 251.61 | 253.08 | 244.84 | 247.67 | 247.67 | 730,100 |
Mar 26, 2024 | 242.99 | 253.42 | 242.40 | 248.71 | 248.71 | 979,100 |
Mar 25, 2024 | 231.85 | 233.80 | 226.03 | 226.49 | 226.49 | 146,500 |
Mar 22, 2024 | 233.90 | 235.05 | 230.70 | 233.32 | 233.32 | 128,100 |
Mar 21, 2024 | 229.65 | 235.72 | 228.92 | 233.74 | 233.74 | 179,500 |
Mar 20, 2024 | 223.41 | 228.53 | 222.37 | 227.82 | 227.82 | 237,300 |
Mar 19, 2024 | 219.34 | 224.10 | 218.12 | 223.41 | 223.41 | 100,700 |
Mar 18, 2024 | 222.65 | 224.99 | 220.57 | 221.47 | 221.47 | 138,200 |
Mar 15, 2024 | 221.34 | 222.66 | 218.69 | 221.46 | 221.46 | 200,900 |
Mar 14, 2024 | 224.33 | 224.60 | 220.29 | 222.90 | 222.90 | 146,300 |
Mar 13, 2024 | 224.22 | 227.67 | 224.22 | 225.82 | 225.82 | 135,200 |
Mar 12, 2024 | 227.42 | 229.08 | 221.75 | 224.27 | 224.27 | 262,700 |
Mar 11, 2024 | 227.40 | 228.44 | 226.05 | 227.76 | 227.76 | 143,000 |
Mar 08, 2024 | 230.21 | 233.31 | 226.02 | 227.73 | 227.73 | 178,500 |
Mar 07, 2024 | 227.61 | 229.79 | 224.03 | 228.75 | 228.75 | 382,700 |
Mar 06, 2024 | 233.06 | 233.06 | 223.03 | 225.11 | 225.11 | 262,100 |
Mar 05, 2024 | 235.98 | 238.22 | 227.92 | 229.59 | 229.59 | 275,600 |
Mar 04, 2024 | 240.91 | 241.78 | 236.69 | 238.75 | 238.75 | 280,900 |
Mar 01, 2024 | 241.75 | 243.71 | 239.18 | 242.13 | 242.13 | 191,700 |
Feb 29, 2024 | 244.12 | 246.12 | 239.62 | 242.09 | 242.09 | 314,100 |
Feb 28, 2024 | 237.80 | 242.70 | 236.13 | 240.96 | 240.96 | 146,800 |
Feb 27, 2024 | 240.00 | 240.84 | 235.91 | 239.73 | 239.73 | 199,600 |
Feb 26, 2024 | 236.32 | 239.90 | 236.32 | 239.19 | 239.19 | 171,200 |
Feb 23, 2024 | 230.93 | 236.78 | 229.09 | 236.31 | 236.31 | 272,900 |
Feb 22, 2024 | 229.90 | 231.65 | 226.54 | 230.24 | 230.24 | 189,000 |
Feb 21, 2024 | 231.01 | 231.40 | 224.51 | 227.36 | 227.36 | 127,000 |
Feb 20, 2024 | 232.84 | 233.52 | 230.28 | 233.21 | 233.21 | 137,300 |
Feb 16, 2024 | 240.77 | 241.77 | 233.46 | 233.46 | 233.46 | 260,600 |
Feb 15, 2024 | 235.50 | 241.82 | 234.45 | 240.82 | 240.82 | 326,600 |
Feb 14, 2024 | 233.16 | 238.05 | 231.46 | 233.28 | 233.28 | 213,400 |
Feb 13, 2024 | 226.19 | 232.97 | 221.00 | 230.06 | 230.06 | 337,600 |
Feb 12, 2024 | 234.06 | 236.32 | 231.41 | 234.20 | 234.20 | 251,700 |
Feb 09, 2024 | 239.13 | 242.00 | 232.70 | 233.71 | 233.71 | 279,100 |
Feb 08, 2024 | 235.00 | 238.00 | 234.15 | 236.73 | 236.73 | 195,400 |
Feb 07, 2024 | 229.99 | 234.79 | 228.93 | 233.32 | 233.32 | 376,700 |
Feb 06, 2024 | 225.53 | 229.74 | 223.85 | 227.72 | 227.72 | 212,500 |
Feb 05, 2024 | 226.91 | 227.99 | 221.03 | 223.30 | 223.30 | 159,100 |
Feb 02, 2024 | 224.57 | 232.27 | 222.77 | 227.77 | 227.77 | 233,000 |
Feb 01, 2024 | 221.17 | 227.75 | 220.26 | 226.68 | 226.68 | 268,400 |
Jan 31, 2024 | 224.18 | 224.94 | 218.15 | 219.26 | 219.26 | 235,900 |
Jan 30, 2024 | 230.00 | 230.75 | 221.11 | 225.46 | 225.46 | 329,300 |
Jan 29, 2024 | 223.03 | 231.02 | 215.44 | 229.69 | 229.69 | 615,800 |
Jan 26, 2024 | 201.00 | 226.78 | 198.01 | 223.66 | 223.66 | 1,858,800 |
Jan 25, 2024 | 179.16 | 179.27 | 172.98 | 174.38 | 174.38 | 288,400 |
Jan 24, 2024 | 182.31 | 183.99 | 176.10 | 176.50 | 176.50 | 272,000 |
Jan 23, 2024 | 183.92 | 184.98 | 179.53 | 180.55 | 180.55 | 273,000 |
Jan 22, 2024 | 179.28 | 182.63 | 178.74 | 182.07 | 182.07 | 172,000 |
Jan 19, 2024 | 178.11 | 178.66 | 174.77 | 177.40 | 177.40 | 172,500 |
Jan 18, 2024 | 176.90 | 177.91 | 173.05 | 176.31 | 176.31 | 129,700 |
Jan 17, 2024 | 173.53 | 177.23 | 171.19 | 174.76 | 174.76 | 166,300 |
Jan 16, 2024 | 179.55 | 181.48 | 174.00 | 175.19 | 175.19 | 156,200 |
Jan 12, 2024 | 181.34 | 183.29 | 179.48 | 181.08 | 181.08 | 262,600 |
Jan 11, 2024 | 176.50 | 180.00 | 176.00 | 179.86 | 179.86 | 219,000 |
Jan 10, 2024 | 174.99 | 176.57 | 171.91 | 176.44 | 176.44 | 240,800 |
Jan 09, 2024 | 165.93 | 176.76 | 165.93 | 174.21 | 174.21 | 383,100 |
Jan 08, 2024 | 165.13 | 169.07 | 165.13 | 167.61 | 167.61 | 156,200 |
Jan 05, 2024 | 164.88 | 166.20 | 164.29 | 164.35 | 164.35 | 190,300 |
Jan 04, 2024 | 167.47 | 167.93 | 164.51 | 165.79 | 165.79 | 234,400 |
Jan 03, 2024 | 168.51 | 169.23 | 165.10 | 166.83 | 166.83 | 335,400 |
Jan 02, 2024 | 171.98 | 171.98 | 167.26 | 169.21 | 169.21 | 223,700 |
Dec 29, 2023 | 173.08 | 175.39 | 171.40 | 173.24 | 173.24 | 242,500 |
Dec 28, 2023 | 173.92 | 174.68 | 172.43 | 173.16 | 173.16 | 135,800 |
Dec 27, 2023 | 176.24 | 176.57 | 173.75 | 174.18 | 174.18 | 111,800 |
Dec 26, 2023 | 177.50 | 178.61 | 175.92 | 175.92 | 175.92 | 105,900 |
Dec 22, 2023 | 176.51 | 178.22 | 176.20 | 177.24 | 177.24 | 128,500 |
Dec 21, 2023 | 176.17 | 178.67 | 174.02 | 176.87 | 176.87 | 140,000 |
Dec 20, 2023 | 177.00 | 178.30 | 174.54 | 174.74 | 174.74 | 144,400 |
Dec 19, 2023 | 178.73 | 182.00 | 177.59 | 177.66 | 177.66 | 175,600 |
Dec 18, 2023 | 178.01 | 179.04 | 174.91 | 177.00 | 177.00 | 215,800 |
Dec 15, 2023 | 181.51 | 182.93 | 177.00 | 178.61 | 178.61 | 374,800 |
Dec 14, 2023 | 185.15 | 189.10 | 179.75 | 180.18 | 180.18 | 261,400 |
Dec 13, 2023 | 180.42 | 183.53 | 177.38 | 183.33 | 183.33 | 188,500 |
Dec 12, 2023 | 182.24 | 182.24 | 179.27 | 180.82 | 180.82 | 117,400 |
Dec 11, 2023 | 182.20 | 183.29 | 177.83 | 182.07 | 182.07 | 186,200 |
Dec 08, 2023 | 181.00 | 184.78 | 180.00 | 182.99 | 182.99 | 153,600 |
Dec 07, 2023 | 188.32 | 192.34 | 180.96 | 181.24 | 181.24 | 225,700 |
Dec 06, 2023 | 195.38 | 196.94 | 189.18 | 189.18 | 189.18 | 219,700 |
Dec 05, 2023 | 191.12 | 196.69 | 190.18 | 194.67 | 194.67 | 199,600 |
Dec 04, 2023 | 186.54 | 194.20 | 184.34 | 193.33 | 193.33 | 295,600 |
Dec 01, 2023 | 188.24 | 191.04 | 187.37 | 187.83 | 187.83 | 215,800 |
Nov 30, 2023 | 188.80 | 189.78 | 183.33 | 189.25 | 189.25 | 393,900 |
Nov 29, 2023 | 192.86 | 195.04 | 187.74 | 189.07 | 189.07 | 205,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |