Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 184.46 | 185.66 | 179.88 | 184.31 | 184.31 | 1,139,961 |
May 01, 2024 | 179.01 | 181.78 | 175.30 | 178.02 | 178.02 | 697,800 |
Apr 30, 2024 | 181.67 | 184.37 | 179.82 | 179.94 | 179.94 | 952,900 |
Apr 29, 2024 | 184.48 | 185.43 | 180.57 | 182.80 | 182.80 | 886,700 |
Apr 26, 2024 | 178.50 | 187.11 | 178.20 | 184.19 | 184.19 | 1,434,500 |
Apr 25, 2024 | 177.97 | 179.62 | 174.64 | 178.53 | 178.53 | 797,100 |
Apr 24, 2024 | 180.27 | 183.15 | 178.22 | 178.74 | 178.74 | 975,100 |
Apr 23, 2024 | 178.62 | 181.85 | 178.59 | 180.75 | 180.75 | 892,600 |
Apr 22, 2024 | 180.20 | 180.81 | 175.62 | 177.64 | 177.64 | 777,400 |
Apr 19, 2024 | 179.20 | 182.62 | 177.52 | 178.57 | 178.57 | 1,079,400 |
Apr 18, 2024 | 181.18 | 182.11 | 178.07 | 179.29 | 179.29 | 604,500 |
Apr 17, 2024 | 182.10 | 183.32 | 177.90 | 179.91 | 179.91 | 840,600 |
Apr 16, 2024 | 184.59 | 185.24 | 180.57 | 180.92 | 180.92 | 1,268,000 |
Apr 15, 2024 | 192.35 | 192.63 | 183.82 | 184.76 | 184.76 | 1,427,600 |
Apr 12, 2024 | 195.07 | 196.12 | 189.06 | 190.11 | 190.11 | 1,313,800 |
Apr 11, 2024 | 194.74 | 199.19 | 194.14 | 198.06 | 198.06 | 770,700 |
Apr 10, 2024 | 195.83 | 197.58 | 192.65 | 194.70 | 194.70 | 1,015,800 |
Apr 09, 2024 | 199.99 | 200.78 | 198.98 | 199.45 | 199.45 | 1,311,000 |
Apr 08, 2024 | 200.41 | 202.38 | 198.43 | 199.30 | 199.30 | 1,037,000 |
Apr 05, 2024 | 202.20 | 203.10 | 199.83 | 199.91 | 199.91 | 1,083,000 |
Apr 04, 2024 | 213.98 | 214.25 | 202.15 | 202.44 | 202.44 | 2,213,400 |
Apr 03, 2024 | 220.75 | 221.29 | 211.53 | 211.95 | 211.95 | 1,150,100 |
Apr 02, 2024 | 225.00 | 225.72 | 219.85 | 221.75 | 221.75 | 1,091,800 |
Apr 01, 2024 | 231.56 | 232.34 | 227.73 | 228.73 | 228.73 | 1,086,400 |
Mar 28, 2024 | 230.65 | 232.69 | 230.28 | 232.19 | 232.19 | 782,400 |
Mar 27, 2024 | 227.00 | 230.68 | 226.24 | 230.62 | 230.62 | 676,200 |
Mar 26, 2024 | 227.82 | 229.11 | 224.52 | 224.80 | 224.80 | 707,800 |
Mar 25, 2024 | 226.29 | 231.57 | 226.29 | 227.61 | 227.61 | 766,700 |
Mar 22, 2024 | 226.20 | 227.12 | 224.78 | 226.67 | 226.67 | 612,600 |
Mar 21, 2024 | 228.25 | 230.07 | 225.86 | 227.32 | 227.32 | 799,900 |
Mar 20, 2024 | 223.38 | 228.38 | 222.71 | 228.25 | 228.25 | 1,171,600 |
Mar 19, 2024 | 218.70 | 225.04 | 218.70 | 224.57 | 224.57 | 739,100 |
Mar 18, 2024 | 218.87 | 222.25 | 216.15 | 219.61 | 219.61 | 1,070,800 |
Mar 15, 2024 | 217.72 | 220.33 | 217.25 | 218.03 | 218.03 | 1,017,000 |
Mar 14, 2024 | 221.00 | 222.25 | 216.64 | 218.46 | 218.46 | 705,800 |
Mar 13, 2024 | 217.98 | 221.82 | 217.28 | 221.09 | 221.09 | 567,400 |
Mar 12, 2024 | 215.02 | 220.54 | 215.02 | 219.52 | 219.52 | 733,400 |
Mar 11, 2024 | 216.63 | 218.98 | 213.32 | 214.54 | 214.54 | 825,600 |
Mar 08, 2024 | 223.60 | 223.60 | 213.20 | 216.25 | 216.25 | 1,129,400 |
Mar 07, 2024 | 221.98 | 227.50 | 216.10 | 221.26 | 221.26 | 2,747,000 |
Mar 06, 2024 | 212.94 | 213.68 | 204.01 | 205.86 | 205.86 | 1,954,000 |
Mar 05, 2024 | 207.26 | 212.36 | 207.01 | 212.11 | 212.11 | 919,800 |
Mar 04, 2024 | 205.79 | 208.85 | 203.72 | 208.41 | 208.41 | 891,500 |
Mar 01, 2024 | 205.37 | 208.95 | 205.00 | 205.76 | 205.76 | 682,300 |
Feb 29, 2024 | 205.59 | 206.99 | 203.02 | 205.10 | 205.10 | 749,900 |
Feb 28, 2024 | 205.99 | 206.78 | 204.00 | 205.40 | 205.40 | 748,200 |
Feb 27, 2024 | 206.42 | 209.98 | 204.28 | 206.75 | 206.75 | 768,900 |
Feb 26, 2024 | 202.73 | 206.79 | 201.97 | 206.16 | 206.16 | 1,129,900 |
Feb 23, 2024 | 201.65 | 203.44 | 199.23 | 199.40 | 199.40 | 582,600 |
Feb 22, 2024 | 195.00 | 202.30 | 194.81 | 202.25 | 202.25 | 833,200 |
Feb 21, 2024 | 193.76 | 196.61 | 192.78 | 193.81 | 193.81 | 662,200 |
Feb 20, 2024 | 194.37 | 196.85 | 193.11 | 193.73 | 193.73 | 653,600 |
Feb 16, 2024 | 196.09 | 198.61 | 195.09 | 195.17 | 195.17 | 523,300 |
Feb 15, 2024 | 196.76 | 197.76 | 195.45 | 197.21 | 197.21 | 462,400 |
Feb 14, 2024 | 197.13 | 198.31 | 192.16 | 195.21 | 195.21 | 725,000 |
Feb 13, 2024 | 192.16 | 195.44 | 189.40 | 194.05 | 194.05 | 676,600 |
Feb 12, 2024 | 198.36 | 200.00 | 196.38 | 197.82 | 197.82 | 480,500 |
Feb 09, 2024 | 198.98 | 201.11 | 196.39 | 197.67 | 197.67 | 725,100 |
Feb 08, 2024 | 196.05 | 200.39 | 195.85 | 199.95 | 199.95 | 979,600 |
Feb 07, 2024 | 194.53 | 197.18 | 193.34 | 194.14 | 194.14 | 704,500 |
Feb 06, 2024 | 193.25 | 195.41 | 192.26 | 194.12 | 194.12 | 555,100 |
Feb 05, 2024 | 193.52 | 194.85 | 191.03 | 193.61 | 193.61 | 920,600 |
Feb 02, 2024 | 195.37 | 198.19 | 192.43 | 196.73 | 196.73 | 627,500 |
Feb 01, 2024 | 191.78 | 197.37 | 191.78 | 197.32 | 197.32 | 715,700 |
Jan 31, 2024 | 196.93 | 197.22 | 190.17 | 191.15 | 191.15 | 834,600 |
Jan 30, 2024 | 197.11 | 197.73 | 194.71 | 197.11 | 197.11 | 564,200 |
Jan 29, 2024 | 198.68 | 199.94 | 196.86 | 198.40 | 198.40 | 779,300 |
Jan 26, 2024 | 197.74 | 198.82 | 195.51 | 198.02 | 198.02 | 656,300 |
Jan 25, 2024 | 192.76 | 197.21 | 192.54 | 197.05 | 197.05 | 766,100 |
Jan 24, 2024 | 196.36 | 196.40 | 190.60 | 190.83 | 190.83 | 905,800 |
Jan 23, 2024 | 198.40 | 200.56 | 192.90 | 194.86 | 194.86 | 913,400 |
Jan 22, 2024 | 195.43 | 196.98 | 194.13 | 195.78 | 195.78 | 1,039,800 |
Jan 19, 2024 | 196.12 | 197.31 | 193.17 | 194.80 | 194.80 | 947,000 |
Jan 18, 2024 | 196.13 | 197.77 | 193.74 | 195.71 | 195.71 | 790,100 |
Jan 17, 2024 | 197.03 | 197.67 | 192.61 | 195.97 | 195.97 | 1,208,400 |
Jan 16, 2024 | 190.47 | 193.40 | 189.36 | 193.37 | 193.37 | 655,600 |
Jan 12, 2024 | 195.90 | 197.98 | 191.74 | 191.76 | 191.76 | 745,000 |
Jan 11, 2024 | 196.22 | 196.60 | 192.57 | 194.95 | 194.95 | 810,200 |
Jan 10, 2024 | 196.97 | 198.61 | 195.05 | 196.90 | 196.90 | 661,000 |
Jan 09, 2024 | 192.80 | 197.69 | 191.86 | 196.69 | 196.69 | 671,600 |
Jan 08, 2024 | 190.45 | 194.89 | 189.85 | 193.95 | 193.95 | 758,500 |
Jan 05, 2024 | 187.47 | 192.53 | 187.39 | 190.05 | 190.05 | 779,300 |
Jan 04, 2024 | 189.41 | 191.14 | 187.87 | 188.15 | 188.15 | 863,500 |
Jan 03, 2024 | 191.85 | 193.50 | 187.48 | 187.85 | 187.85 | 1,323,500 |
Jan 02, 2024 | 192.35 | 197.18 | 192.05 | 194.86 | 194.86 | 740,900 |
Dec 29, 2023 | 196.54 | 198.30 | 194.32 | 194.48 | 194.48 | 846,400 |
Dec 28, 2023 | 195.89 | 198.04 | 195.44 | 197.05 | 197.05 | 770,100 |
Dec 27, 2023 | 195.50 | 196.88 | 193.56 | 196.60 | 196.60 | 1,005,800 |
Dec 26, 2023 | 191.47 | 197.24 | 191.47 | 195.89 | 195.89 | 1,116,600 |
Dec 22, 2023 | 189.82 | 193.77 | 189.00 | 191.83 | 191.83 | 766,700 |
Dec 21, 2023 | 190.28 | 192.97 | 190.00 | 190.48 | 190.48 | 967,000 |
Dec 20, 2023 | 186.46 | 194.69 | 186.46 | 188.64 | 188.64 | 2,044,400 |
Dec 19, 2023 | 183.78 | 187.14 | 183.41 | 186.64 | 186.64 | 685,000 |
Dec 18, 2023 | 184.00 | 184.69 | 180.83 | 181.83 | 181.83 | 1,047,300 |
Dec 15, 2023 | 187.63 | 189.99 | 182.83 | 183.05 | 183.05 | 2,204,900 |
Dec 14, 2023 | 189.31 | 192.92 | 187.01 | 187.90 | 187.90 | 1,703,500 |
Dec 13, 2023 | 178.70 | 187.24 | 177.44 | 186.67 | 186.67 | 1,417,600 |
Dec 12, 2023 | 177.58 | 179.20 | 175.63 | 178.68 | 178.68 | 827,600 |
Dec 11, 2023 | 177.48 | 179.71 | 176.74 | 177.76 | 177.76 | 840,800 |
Dec 08, 2023 | 174.25 | 177.75 | 173.42 | 176.28 | 176.28 | 801,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |