Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 204.70 | 208.40 | 204.70 | 208.40 | 208.40 | 235 |
May 07, 2024 | 203.20 | 206.10 | 203.20 | 205.30 | 205.30 | 788 |
May 06, 2024 | 202.60 | 205.00 | 202.60 | 203.40 | 203.40 | 350 |
May 03, 2024 | 199.35 | 203.90 | 199.35 | 203.90 | 203.90 | 110 |
May 02, 2024 | 196.75 | 198.65 | 196.75 | 198.65 | 198.65 | 50 |
Apr 30, 2024 | 205.70 | 205.90 | 198.10 | 198.10 | 198.10 | 181 |
Apr 29, 2024 | 203.60 | 204.70 | 203.60 | 204.50 | 204.50 | 244 |
Apr 26, 2024 | 202.60 | 203.20 | 200.60 | 203.10 | 203.10 | 309 |
Apr 25, 2024 | 204.90 | 204.90 | 201.10 | 201.10 | 201.10 | 170 |
Apr 24, 2024 | 204.90 | 205.50 | 204.90 | 205.40 | 205.40 | 130 |
Apr 23, 2024 | 202.00 | 203.90 | 202.00 | 203.70 | 203.70 | 290 |
Apr 22, 2024 | 200.60 | 202.10 | 200.60 | 202.10 | 202.10 | 75 |
Apr 19, 2024 | 197.60 | 200.20 | 197.60 | 200.20 | 200.20 | 258 |
Apr 18, 2024 | 203.20 | 203.20 | 201.00 | 201.00 | 201.00 | 65 |
Apr 17, 2024 | 203.40 | 203.50 | 202.30 | 203.10 | 203.10 | 1,400 |
Apr 16, 2024 | 201.60 | 204.90 | 201.60 | 204.90 | 204.90 | 351 |
Apr 15, 2024 | 207.70 | 207.70 | 205.20 | 205.20 | 205.20 | 80 |
Apr 12, 2024 | 209.90 | 209.90 | 207.40 | 207.40 | 207.40 | 877 |
Apr 11, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Apr 10, 2024 | 211.50 | 211.50 | 209.70 | 209.90 | 209.90 | 800 |
Apr 09, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
Apr 08, 2024 | 211.30 | 211.30 | 211.00 | 211.00 | 211.00 | 105 |
Apr 05, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
Apr 04, 2024 | 209.20 | 209.20 | 206.00 | 206.00 | 206.00 | 230 |
Apr 03, 2024 | 209.40 | 210.10 | 209.40 | 210.10 | 210.10 | 2 |
Apr 02, 2024 | 212.80 | 213.50 | 210.80 | 210.80 | 210.80 | 170 |
Mar 28, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
Mar 27, 2024 | 213.50 | 215.00 | 213.50 | 214.90 | 214.90 | 980 |
Mar 26, 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
Mar 25, 2024 | 215.10 | 215.10 | 212.10 | 213.30 | 213.30 | 345 |
Mar 22, 2024 | 214.50 | 214.60 | 214.50 | 214.60 | 214.60 | 100 |
Mar 21, 2024 | 223.50 | 223.50 | 213.50 | 214.00 | 214.00 | 202 |
Mar 20, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
Mar 19, 2024 | 221.60 | 222.80 | 221.60 | 222.80 | 222.80 | 325 |
Mar 18, 2024 | 224.10 | 224.10 | 222.50 | 222.50 | 222.50 | 95 |
Mar 15, 2024 | 223.80 | 224.60 | 223.80 | 224.60 | 224.60 | 50 |
Mar 14, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
Mar 13, 2024 | 225.40 | 225.50 | 225.00 | 225.00 | 225.00 | 190 |
Mar 12, 2024 | 224.50 | 224.50 | 223.70 | 223.70 | 223.70 | 95 |
Mar 11, 2024 | 224.40 | 224.40 | 223.90 | 224.00 | 224.00 | 165 |
Mar 08, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
Mar 07, 2024 | 221.10 | 227.80 | 221.10 | 227.80 | 227.80 | 40 |
Mar 06, 2024 | 220.90 | 221.30 | 220.30 | 221.00 | 221.00 | 1,430 |
Mar 05, 2024 | 225.00 | 225.00 | 219.70 | 220.60 | 220.60 | 600 |
Mar 04, 2024 | 225.00 | 225.60 | 225.00 | 225.60 | 225.60 | 60 |
Mar 01, 2024 | 225.20 | 225.20 | 224.40 | 224.40 | 224.40 | 270 |
Feb 29, 2024 | 223.30 | 225.10 | 223.30 | 225.10 | 225.10 | 59 |
Feb 28, 2024 | 222.70 | 223.70 | 222.70 | 223.70 | 223.70 | 73 |
Feb 27, 2024 | 223.40 | 224.10 | 223.40 | 224.10 | 224.10 | 85 |
Feb 26, 2024 | 224.60 | 225.10 | 224.60 | 224.90 | 224.90 | 330 |
Feb 23, 2024 | 221.20 | 226.50 | 221.20 | 225.80 | 225.80 | 226 |
Feb 22, 2024 | 217.90 | 221.70 | 215.50 | 221.70 | 221.70 | 717 |
Feb 21, 2024 | 218.80 | 218.80 | 217.60 | 218.10 | 218.10 | 100 |
Feb 20, 2024 | 220.40 | 220.40 | 218.90 | 218.90 | 218.90 | 140 |
Feb 19, 2024 | 218.90 | 220.60 | 218.90 | 220.60 | 220.60 | 215 |
Feb 16, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
Feb 15, 2024 | 220.20 | 220.20 | 217.60 | 218.70 | 218.70 | 435 |
Feb 14, 2024 | 206.60 | 219.40 | 206.60 | 219.40 | 219.40 | 225 |
Feb 13, 2024 | 207.10 | 207.10 | 205.10 | 205.80 | 205.80 | 282 |
Feb 12, 2024 | 210.40 | 210.40 | 210.20 | 210.20 | 210.20 | 50 |
Feb 09, 2024 | 208.20 | 210.00 | 208.20 | 210.00 | 210.00 | 155 |
Feb 08, 2024 | 206.30 | 208.70 | 206.30 | 208.70 | 208.70 | 422 |
Feb 07, 2024 | 204.70 | 207.00 | 204.60 | 207.00 | 207.00 | 269 |
Feb 06, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
Feb 05, 2024 | 205.40 | 205.40 | 203.80 | 203.80 | 203.80 | 120 |
Feb 02, 2024 | 207.80 | 207.80 | 206.60 | 206.60 | 206.60 | 560 |
Feb 01, 2024 | 206.20 | 206.90 | 206.20 | 206.90 | 206.90 | 295 |
Jan 31, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
Jan 30, 2024 | 206.80 | 209.80 | 206.80 | 209.40 | 209.40 | 390 |
Jan 29, 2024 | 205.00 | 206.40 | 205.00 | 206.30 | 206.30 | 244 |
Jan 26, 2024 | 205.80 | 205.80 | 205.20 | 205.20 | 205.20 | 60 |
Jan 25, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
Jan 24, 2024 | 202.20 | 205.00 | 202.20 | 204.40 | 204.40 | 276 |
Jan 23, 2024 | 202.10 | 202.10 | 201.10 | 201.10 | 201.10 | 150 |
Jan 22, 2024 | 198.35 | 204.00 | 198.35 | 204.00 | 204.00 | 495 |
Jan 19, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
Jan 18, 2024 | 192.80 | 195.30 | 192.80 | 195.30 | 195.30 | 493 |
Jan 17, 2024 | 190.95 | 192.40 | 190.95 | 192.30 | 192.30 | 310 |
Jan 16, 2024 | 193.25 | 193.60 | 193.25 | 193.60 | 193.60 | 190 |
Jan 15, 2024 | 192.85 | 195.00 | 192.85 | 194.65 | 194.65 | 410 |
Jan 12, 2024 | 185.95 | 192.55 | 185.95 | 192.55 | 192.55 | 465 |
Jan 11, 2024 | 183.20 | 184.15 | 183.20 | 184.15 | 184.15 | 55 |
Jan 10, 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
Jan 09, 2024 | 186.80 | 186.80 | 184.50 | 184.50 | 184.50 | 180 |
Jan 08, 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
Jan 05, 2024 | 186.35 | 186.35 | 184.40 | 184.40 | 184.40 | 200 |
Jan 04, 2024 | 186.55 | 186.80 | 186.55 | 186.80 | 186.80 | 70 |
Jan 03, 2024 | 188.60 | 188.60 | 186.15 | 186.15 | 186.15 | 145 |
Jan 02, 2024 | 189.45 | 190.70 | 188.80 | 188.80 | 188.80 | 850 |
Dec 29, 2023 | 189.60 | 189.95 | 189.60 | 189.95 | 189.95 | 10 |
Dec 28, 2023 | 191.35 | 191.35 | 190.05 | 190.05 | 190.05 | 215 |
Dec 27, 2023 | 188.60 | 191.00 | 188.60 | 190.85 | 190.85 | 56 |
Dec 22, 2023 | 188.45 | 188.95 | 188.45 | 188.60 | 188.60 | 1,012 |
Dec 21, 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
Dec 20, 2023 | 191.25 | 191.25 | 188.95 | 188.95 | 188.95 | 40 |
Dec 19, 2023 | 192.50 | 192.60 | 190.10 | 190.10 | 190.10 | 314 |
Dec 18, 2023 | 194.70 | 194.70 | 191.50 | 191.50 | 191.50 | 510 |
Dec 15, 2023 | 193.20 | 193.55 | 193.20 | 193.55 | 193.55 | 70 |
Dec 14, 2023 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Dec 13, 2023 | 192.65 | 193.85 | 192.65 | 193.35 | 193.35 | 227 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |