Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 289.00 | 297.36 | 274.60 | 283.22 | 283.22 | 1,162,757 |
May 08, 2024 | 304.60 | 306.54 | 302.28 | 304.50 | 304.50 | 688,900 |
May 07, 2024 | 303.26 | 304.95 | 302.37 | 304.72 | 304.72 | 452,400 |
May 06, 2024 | 301.93 | 304.63 | 300.02 | 302.60 | 302.60 | 463,400 |
May 03, 2024 | 301.57 | 302.40 | 298.94 | 299.29 | 299.29 | 491,400 |
May 02, 2024 | 299.08 | 300.30 | 295.90 | 298.94 | 298.94 | 375,700 |
May 01, 2024 | 300.58 | 303.44 | 296.20 | 296.25 | 296.25 | 426,700 |
Apr 30, 2024 | 304.63 | 305.11 | 301.92 | 302.14 | 302.14 | 413,100 |
Apr 29, 2024 | 304.48 | 305.87 | 303.26 | 305.09 | 305.09 | 200,500 |
Apr 26, 2024 | 302.62 | 305.90 | 300.97 | 303.80 | 303.80 | 261,300 |
Apr 25, 2024 | 305.20 | 305.20 | 297.41 | 302.08 | 302.08 | 550,200 |
Apr 24, 2024 | 306.00 | 308.21 | 304.37 | 307.42 | 307.42 | 289,900 |
Apr 23, 2024 | 302.13 | 307.58 | 302.13 | 306.61 | 306.61 | 276,700 |
Apr 22, 2024 | 295.85 | 303.75 | 294.23 | 300.90 | 300.90 | 379,200 |
Apr 19, 2024 | 296.41 | 297.89 | 293.01 | 294.29 | 294.29 | 371,300 |
Apr 18, 2024 | 297.25 | 300.96 | 294.73 | 295.64 | 295.64 | 330,900 |
Apr 17, 2024 | 301.44 | 301.44 | 295.40 | 296.27 | 296.27 | 413,700 |
Apr 16, 2024 | 296.19 | 302.48 | 296.00 | 298.73 | 298.73 | 444,100 |
Apr 15, 2024 | 304.28 | 304.28 | 294.17 | 296.29 | 296.29 | 481,900 |
Apr 12, 2024 | 302.58 | 305.88 | 297.69 | 299.91 | 299.91 | 442,800 |
Apr 11, 2024 | 303.79 | 306.04 | 301.90 | 305.72 | 305.72 | 372,500 |
Apr 10, 2024 | 300.36 | 305.33 | 299.51 | 303.79 | 303.79 | 335,000 |
Apr 09, 2024 | 307.61 | 307.61 | 303.08 | 304.59 | 304.59 | 386,600 |
Apr 08, 2024 | 307.47 | 308.85 | 306.18 | 306.86 | 306.86 | 318,300 |
Apr 05, 2024 | 305.85 | 308.31 | 304.22 | 306.20 | 306.20 | 241,300 |
Apr 04, 2024 | 319.05 | 319.05 | 304.59 | 304.83 | 304.83 | 530,400 |
Apr 03, 2024 | 310.56 | 317.74 | 310.38 | 316.14 | 316.14 | 725,300 |
Apr 02, 2024 | 305.41 | 310.65 | 301.47 | 310.37 | 310.37 | 464,000 |
Apr 01, 2024 | 305.64 | 307.37 | 303.84 | 305.90 | 305.90 | 406,500 |
Mar 28, 2024 | 305.21 | 309.77 | 304.48 | 308.54 | 308.54 | 335,500 |
Mar 27, 2024 | 307.93 | 307.95 | 302.22 | 305.52 | 305.52 | 568,600 |
Mar 26, 2024 | 306.97 | 309.66 | 302.90 | 304.18 | 304.18 | 381,600 |
Mar 25, 2024 | 319.94 | 319.94 | 304.80 | 307.66 | 307.66 | 156,400 |
Mar 22, 2024 | 306.40 | 306.52 | 303.20 | 303.26 | 303.26 | 334,900 |
Mar 21, 2024 | 307.50 | 309.39 | 305.55 | 305.80 | 305.80 | 352,800 |
Mar 20, 2024 | 306.98 | 307.24 | 302.75 | 306.25 | 306.25 | 394,700 |
Mar 19, 2024 | 300.00 | 307.22 | 298.56 | 306.39 | 306.39 | 656,500 |
Mar 18, 2024 | 296.00 | 299.76 | 296.00 | 299.42 | 299.42 | 330,100 |
Mar 15, 2024 | 292.73 | 297.44 | 291.91 | 295.64 | 295.64 | 628,900 |
Mar 14, 2024 | 298.94 | 299.97 | 294.40 | 295.90 | 295.90 | 452,800 |
Mar 13, 2024 | 294.89 | 299.64 | 293.99 | 298.93 | 298.93 | 411,400 |
Mar 12, 2024 | 294.84 | 295.25 | 292.14 | 294.67 | 294.67 | 407,600 |
Mar 11, 2024 | 289.99 | 293.99 | 289.99 | 293.52 | 293.52 | 309,800 |
Mar 08, 2024 | 293.00 | 297.58 | 292.42 | 294.03 | 294.03 | 594,800 |
Mar 07, 2024 | 286.77 | 293.14 | 286.31 | 293.07 | 293.07 | 791,000 |
Mar 06, 2024 | 282.61 | 289.41 | 281.26 | 285.24 | 285.24 | 561,400 |
Mar 05, 2024 | 281.12 | 285.99 | 280.05 | 280.61 | 280.61 | 704,000 |
Mar 04, 2024 | 284.24 | 295.30 | 280.91 | 281.67 | 281.67 | 988,400 |
Mar 01, 2024 | 280.90 | 281.42 | 274.30 | 276.60 | 276.60 | 536,800 |
Feb 29, 2024 | 277.58 | 281.09 | 276.29 | 279.27 | 279.27 | 602,300 |
Feb 28, 2024 | 276.98 | 277.37 | 273.88 | 275.66 | 275.66 | 332,300 |
Feb 27, 2024 | 278.31 | 279.52 | 276.20 | 278.55 | 278.55 | 344,500 |
Feb 26, 2024 | 280.27 | 282.89 | 278.15 | 278.31 | 278.31 | 322,100 |
Feb 23, 2024 | 277.06 | 282.61 | 277.06 | 281.20 | 281.20 | 453,500 |
Feb 22, 2024 | 277.10 | 277.20 | 273.68 | 275.83 | 275.83 | 286,000 |
Feb 21, 2024 | 274.26 | 275.17 | 272.02 | 274.30 | 274.30 | 416,200 |
Feb 20, 2024 | 269.64 | 273.03 | 268.29 | 272.91 | 272.91 | 433,400 |
Feb 16, 2024 | 275.06 | 276.19 | 269.10 | 271.62 | 271.62 | 419,900 |
Feb 15, 2024 | 274.05 | 277.03 | 273.70 | 275.38 | 275.38 | 480,400 |
Feb 14, 2024 | 270.36 | 272.39 | 267.87 | 272.38 | 272.38 | 470,700 |
Feb 13, 2024 | 266.37 | 269.93 | 264.68 | 268.75 | 268.75 | 532,200 |
Feb 12, 2024 | 273.40 | 274.47 | 266.90 | 270.96 | 270.96 | 654,800 |
Feb 09, 2024 | 268.12 | 275.53 | 266.37 | 273.40 | 273.40 | 917,900 |
Feb 08, 2024 | 270.50 | 275.45 | 259.25 | 265.12 | 265.12 | 1,436,800 |
Feb 07, 2024 | 288.85 | 293.71 | 286.29 | 291.99 | 291.99 | 700,600 |
Feb 06, 2024 | 290.87 | 292.15 | 285.22 | 286.99 | 286.99 | 717,000 |
Feb 05, 2024 | 293.73 | 295.43 | 291.39 | 291.58 | 291.58 | 366,300 |
Feb 02, 2024 | 292.94 | 298.07 | 292.94 | 295.95 | 295.95 | 244,500 |
Feb 01, 2024 | 290.32 | 295.24 | 288.44 | 294.55 | 294.55 | 413,100 |
Jan 31, 2024 | 296.65 | 296.70 | 289.31 | 289.93 | 289.93 | 449,100 |
Jan 30, 2024 | 296.27 | 298.48 | 295.86 | 296.93 | 296.93 | 331,700 |
Jan 29, 2024 | 292.61 | 297.78 | 292.40 | 297.27 | 297.27 | 393,300 |
Jan 26, 2024 | 293.63 | 296.50 | 292.98 | 294.01 | 294.01 | 289,600 |
Jan 25, 2024 | 288.80 | 294.04 | 288.80 | 293.80 | 293.80 | 439,500 |
Jan 24, 2024 | 290.20 | 290.29 | 285.77 | 287.40 | 287.40 | 255,200 |
Jan 23, 2024 | 288.30 | 288.95 | 285.43 | 288.46 | 288.46 | 253,900 |
Jan 22, 2024 | 284.32 | 288.11 | 284.32 | 287.46 | 287.46 | 307,000 |
Jan 19, 2024 | 279.15 | 282.95 | 276.77 | 282.86 | 282.86 | 297,800 |
Jan 18, 2024 | 278.16 | 280.19 | 272.58 | 277.56 | 277.56 | 422,800 |
Jan 17, 2024 | 281.22 | 283.01 | 277.13 | 277.93 | 277.93 | 439,600 |
Jan 16, 2024 | 282.20 | 284.19 | 280.04 | 283.99 | 283.99 | 324,700 |
Jan 12, 2024 | 282.07 | 284.00 | 280.25 | 283.99 | 283.99 | 258,800 |
Jan 11, 2024 | 280.99 | 281.32 | 277.56 | 279.48 | 279.48 | 238,200 |
Jan 10, 2024 | 283.67 | 283.90 | 279.82 | 280.26 | 280.26 | 241,500 |
Jan 09, 2024 | 282.60 | 285.20 | 282.05 | 283.69 | 283.69 | 263,900 |
Jan 08, 2024 | 282.58 | 284.70 | 281.35 | 284.39 | 284.39 | 266,700 |
Jan 05, 2024 | 279.73 | 284.18 | 278.99 | 280.76 | 280.76 | 351,500 |
Jan 04, 2024 | 278.01 | 282.27 | 278.01 | 280.88 | 280.88 | 341,500 |
Jan 03, 2024 | 278.71 | 281.13 | 275.59 | 278.99 | 278.99 | 535,300 |
Jan 02, 2024 | 281.26 | 282.44 | 279.07 | 281.56 | 281.56 | 372,400 |
Dec 29, 2023 | 282.55 | 284.39 | 281.47 | 282.61 | 282.61 | 350,900 |
Dec 28, 2023 | 282.25 | 283.89 | 280.88 | 282.46 | 282.46 | 300,400 |
Dec 27, 2023 | 279.91 | 283.03 | 278.02 | 282.98 | 282.98 | 346,500 |
Dec 26, 2023 | 277.72 | 279.24 | 277.25 | 278.75 | 278.75 | 207,200 |
Dec 22, 2023 | 278.52 | 279.70 | 275.72 | 277.42 | 277.42 | 425,600 |
Dec 21, 2023 | 277.13 | 278.15 | 274.64 | 277.03 | 277.03 | 393,000 |
Dec 20, 2023 | 277.67 | 280.49 | 274.06 | 275.16 | 275.16 | 496,400 |
Dec 19, 2023 | 279.26 | 281.44 | 277.69 | 278.60 | 278.60 | 440,900 |
Dec 18, 2023 | 278.76 | 279.37 | 274.72 | 277.95 | 277.95 | 764,500 |
Dec 15, 2023 | 270.33 | 278.00 | 270.29 | 277.43 | 277.43 | 1,638,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |