Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 280.75 | 283.50 | 279.57 | 279.83 | 279.83 | 185,929 |
May 02, 2024 | 275.99 | 279.33 | 272.48 | 279.31 | 279.31 | 236,900 |
May 01, 2024 | 270.00 | 279.70 | 268.33 | 274.06 | 274.06 | 383,500 |
Apr 30, 2024 | 274.20 | 274.75 | 269.05 | 269.75 | 269.75 | 307,300 |
Apr 29, 2024 | 277.44 | 281.44 | 275.51 | 277.11 | 277.11 | 149,400 |
Apr 26, 2024 | 275.27 | 279.77 | 274.91 | 275.94 | 275.94 | 179,200 |
Apr 25, 2024 | 277.88 | 278.07 | 272.35 | 275.60 | 275.60 | 164,800 |
Apr 24, 2024 | 283.79 | 285.27 | 277.36 | 278.21 | 278.21 | 209,100 |
Apr 23, 2024 | 286.04 | 294.33 | 284.05 | 285.28 | 285.28 | 250,500 |
Apr 22, 2024 | 281.73 | 283.42 | 277.71 | 280.13 | 280.13 | 217,100 |
Apr 19, 2024 | 283.12 | 285.27 | 276.24 | 279.73 | 279.73 | 294,100 |
Apr 18, 2024 | 275.83 | 286.65 | 268.92 | 281.02 | 281.02 | 373,400 |
Apr 17, 2024 | 297.04 | 299.22 | 290.40 | 290.86 | 290.86 | 214,100 |
Apr 16, 2024 | 300.00 | 300.00 | 292.52 | 292.75 | 292.75 | 199,600 |
Apr 15, 2024 | 304.78 | 305.77 | 297.72 | 300.41 | 300.41 | 173,100 |
Apr 12, 2024 | 309.06 | 309.80 | 300.00 | 300.45 | 300.45 | 251,200 |
Apr 11, 2024 | 330.41 | 330.49 | 311.66 | 311.87 | 311.87 | 271,100 |
Apr 10, 2024 | 330.29 | 332.01 | 326.60 | 331.09 | 331.09 | 105,600 |
Apr 09, 2024 | 330.26 | 339.90 | 329.36 | 339.48 | 339.48 | 101,500 |
Apr 08, 2024 | 324.60 | 329.31 | 324.52 | 326.32 | 326.32 | 201,300 |
Apr 05, 2024 | 322.38 | 328.37 | 322.38 | 324.59 | 324.59 | 159,000 |
Apr 04, 2024 | 330.50 | 331.93 | 322.02 | 322.83 | 322.83 | 130,200 |
Apr 03, 2024 | 322.13 | 333.30 | 322.13 | 328.18 | 328.18 | 200,300 |
Apr 02, 2024 | 335.77 | 337.45 | 328.44 | 328.72 | 328.72 | 225,700 |
Apr 01, 2024 | 346.83 | 346.83 | 337.21 | 338.98 | 338.98 | 261,900 |
Mar 28, 2024 | 350.32 | 350.32 | 345.05 | 345.87 | 345.87 | 137,900 |
Mar 27, 2024 | 342.63 | 350.09 | 339.20 | 349.56 | 349.56 | 189,700 |
Mar 26, 2024 | 342.77 | 343.83 | 340.04 | 340.52 | 340.52 | 109,900 |
Mar 25, 2024 | 350.06 | 350.06 | 337.15 | 341.11 | 341.11 | 167,600 |
Mar 22, 2024 | 354.07 | 360.13 | 350.43 | 350.46 | 350.46 | 327,600 |
Mar 21, 2024 | 339.65 | 352.57 | 337.25 | 351.99 | 351.99 | 211,000 |
Mar 20, 2024 | 334.50 | 338.04 | 332.22 | 336.29 | 336.29 | 172,200 |
Mar 19, 2024 | 331.68 | 337.23 | 329.28 | 336.48 | 336.48 | 127,900 |
Mar 18, 2024 | 333.87 | 336.73 | 332.63 | 333.43 | 333.43 | 146,300 |
Mar 15, 2024 | 328.14 | 336.36 | 328.14 | 333.51 | 333.51 | 166,900 |
Mar 14, 2024 | 334.47 | 335.68 | 329.16 | 332.40 | 332.40 | 153,000 |
Mar 13, 2024 | 338.42 | 340.79 | 334.78 | 336.43 | 336.43 | 129,200 |
Mar 12, 2024 | 344.31 | 344.31 | 336.35 | 337.22 | 337.22 | 148,800 |
Mar 11, 2024 | 343.72 | 347.99 | 341.64 | 344.25 | 344.25 | 112,400 |
Mar 08, 2024 | 339.40 | 345.31 | 339.40 | 343.76 | 343.76 | 141,100 |
Mar 07, 2024 | 335.82 | 339.40 | 334.22 | 339.40 | 339.40 | 116,800 |
Mar 06, 2024 | 334.22 | 339.49 | 331.14 | 333.25 | 333.25 | 145,700 |
Mar 05, 2024 | 332.91 | 336.50 | 329.93 | 330.94 | 330.94 | 196,800 |
Mar 04, 2024 | 332.87 | 338.68 | 331.91 | 334.67 | 334.67 | 145,400 |
Mar 01, 2024 | 324.93 | 335.98 | 322.03 | 332.30 | 332.30 | 310,200 |
Feb 29, 2024 | 331.66 | 334.99 | 325.19 | 325.88 | 325.88 | 279,300 |
Feb 28, 2024 | 329.73 | 331.68 | 326.76 | 330.35 | 330.35 | 223,300 |
Feb 27, 2024 | 340.21 | 340.21 | 328.41 | 329.74 | 329.74 | 200,200 |
Feb 26, 2024 | 336.67 | 339.01 | 335.82 | 338.16 | 338.16 | 267,400 |
Feb 23, 2024 | 340.60 | 341.37 | 336.38 | 337.99 | 337.99 | 277,100 |
Feb 22, 2024 | 341.27 | 342.00 | 336.08 | 338.47 | 338.47 | 390,400 |
Feb 21, 2024 | 341.86 | 350.33 | 335.15 | 338.64 | 338.64 | 571,100 |
Feb 20, 2024 | 337.30 | 346.11 | 337.30 | 343.76 | 343.76 | 296,800 |
Feb 16, 2024 | 350.00 | 364.24 | 335.71 | 340.52 | 340.52 | 518,600 |
Feb 15, 2024 | 326.75 | 334.85 | 326.75 | 328.73 | 328.73 | 230,800 |
Feb 14, 2024 | 317.84 | 328.13 | 315.89 | 327.91 | 327.91 | 174,000 |
Feb 13, 2024 | 322.00 | 323.20 | 312.18 | 316.10 | 316.10 | 200,500 |
Feb 12, 2024 | 325.92 | 328.79 | 324.56 | 326.31 | 326.31 | 155,200 |
Feb 09, 2024 | 326.11 | 327.49 | 322.62 | 325.22 | 325.22 | 116,100 |
Feb 08, 2024 | 322.74 | 328.52 | 322.74 | 326.11 | 326.11 | 131,900 |
Feb 07, 2024 | 327.74 | 328.39 | 321.62 | 325.16 | 325.16 | 180,100 |
Feb 06, 2024 | 319.80 | 325.73 | 319.31 | 325.01 | 325.01 | 184,700 |
Feb 05, 2024 | 319.00 | 322.02 | 316.22 | 318.72 | 318.72 | 102,100 |
Feb 02, 2024 | 325.60 | 327.17 | 318.43 | 320.43 | 320.43 | 172,100 |
Feb 01, 2024 | 320.36 | 329.41 | 320.36 | 328.96 | 328.96 | 145,500 |
Jan 31, 2024 | 334.68 | 334.68 | 320.89 | 320.89 | 320.89 | 186,300 |
Jan 30, 2024 | 330.44 | 334.59 | 329.05 | 332.41 | 332.41 | 155,000 |
Jan 29, 2024 | 327.69 | 331.94 | 326.33 | 330.04 | 330.04 | 230,800 |
Jan 26, 2024 | 333.51 | 338.19 | 327.66 | 329.05 | 329.05 | 358,600 |
Jan 25, 2024 | 321.34 | 324.60 | 316.01 | 316.30 | 316.30 | 312,300 |
Jan 24, 2024 | 316.31 | 318.61 | 314.37 | 316.56 | 316.56 | 210,300 |
Jan 23, 2024 | 316.44 | 316.76 | 311.08 | 315.25 | 315.25 | 150,800 |
Jan 22, 2024 | 307.71 | 315.05 | 307.71 | 312.84 | 312.84 | 147,800 |
Jan 19, 2024 | 304.55 | 307.59 | 302.65 | 306.62 | 306.62 | 281,000 |
Jan 18, 2024 | 304.46 | 308.26 | 303.21 | 304.11 | 304.11 | 307,000 |
Jan 17, 2024 | 311.60 | 319.16 | 303.21 | 304.12 | 304.12 | 134,000 |
Jan 16, 2024 | 316.08 | 317.30 | 312.37 | 315.22 | 315.22 | 171,600 |
Jan 12, 2024 | 323.11 | 325.42 | 316.30 | 318.56 | 318.56 | 150,200 |
Jan 11, 2024 | 318.81 | 323.61 | 316.91 | 320.83 | 320.83 | 183,200 |
Jan 10, 2024 | 316.68 | 321.02 | 313.03 | 320.76 | 320.76 | 158,800 |
Jan 09, 2024 | 319.57 | 329.72 | 316.99 | 317.77 | 317.77 | 207,100 |
Jan 08, 2024 | 316.61 | 323.22 | 315.77 | 321.98 | 321.98 | 119,100 |
Jan 05, 2024 | 314.23 | 319.97 | 314.23 | 316.38 | 316.38 | 157,100 |
Jan 04, 2024 | 318.34 | 321.53 | 313.61 | 316.48 | 316.48 | 121,900 |
Jan 03, 2024 | 326.53 | 326.53 | 317.31 | 318.86 | 318.86 | 137,500 |
Jan 02, 2024 | 320.73 | 331.37 | 320.05 | 327.99 | 327.99 | 205,500 |
Dec 29, 2023 | 323.20 | 326.12 | 322.46 | 322.89 | 322.89 | 119,000 |
Dec 28, 2023 | 322.40 | 326.60 | 322.40 | 324.62 | 324.62 | 124,400 |
Dec 27, 2023 | 320.43 | 322.15 | 317.21 | 322.15 | 322.15 | 115,000 |
Dec 26, 2023 | 321.00 | 322.38 | 318.22 | 320.94 | 320.94 | 114,100 |
Dec 22, 2023 | 319.57 | 324.62 | 319.57 | 320.74 | 320.74 | 180,400 |
Dec 21, 2023 | 309.02 | 319.58 | 308.72 | 319.57 | 319.57 | 264,100 |
Dec 20, 2023 | 314.65 | 316.87 | 307.22 | 308.31 | 308.31 | 348,100 |
Dec 19, 2023 | 310.49 | 315.61 | 307.62 | 315.17 | 315.17 | 472,900 |
Dec 18, 2023 | 309.48 | 310.25 | 305.67 | 307.94 | 307.94 | 292,500 |
Dec 15, 2023 | 312.88 | 312.88 | 304.32 | 306.12 | 306.12 | 525,800 |
Dec 14, 2023 | 316.35 | 324.36 | 311.19 | 311.99 | 311.99 | 548,400 |
Dec 13, 2023 | 294.36 | 314.26 | 293.02 | 314.26 | 314.26 | 364,000 |
Dec 12, 2023 | 303.84 | 303.84 | 294.36 | 294.76 | 294.76 | 377,300 |
Dec 11, 2023 | 305.16 | 306.25 | 302.31 | 304.05 | 304.05 | 349,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |