Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 275.69 | 279.07 | 275.69 | 278.54 | 278.54 | 4,935 |
May 20, 2024 | 271.39 | 277.93 | 271.39 | 276.61 | 276.61 | 26,400 |
May 17, 2024 | 270.56 | 272.04 | 267.64 | 271.64 | 271.64 | 26,400 |
May 16, 2024 | 269.01 | 270.95 | 266.52 | 270.25 | 270.25 | 28,100 |
May 15, 2024 | 264.60 | 269.83 | 264.01 | 269.82 | 269.82 | 34,300 |
May 14, 2024 | 263.86 | 263.86 | 259.93 | 262.78 | 262.78 | 74,300 |
May 13, 2024 | 262.00 | 264.68 | 259.66 | 260.41 | 260.41 | 33,400 |
May 10, 2024 | 260.00 | 261.93 | 256.81 | 260.98 | 260.98 | 36,500 |
May 09, 2024 | 254.34 | 259.32 | 253.99 | 259.03 | 259.03 | 93,200 |
May 08, 2024 | 253.88 | 253.93 | 250.38 | 253.76 | 253.76 | 29,900 |
May 07, 2024 | 247.00 | 255.00 | 247.00 | 254.05 | 254.05 | 33,100 |
May 06, 2024 | 241.61 | 247.60 | 241.61 | 247.21 | 247.21 | 22,900 |
May 03, 2024 | 241.98 | 242.51 | 238.98 | 242.51 | 242.51 | 22,600 |
May 02, 2024 | 242.14 | 242.70 | 236.28 | 241.57 | 241.57 | 39,700 |
May 01, 2024 | 239.98 | 243.49 | 239.98 | 240.63 | 240.63 | 23,800 |
Apr 30, 2024 | 239.26 | 241.33 | 238.30 | 238.85 | 238.85 | 25,800 |
Apr 29, 2024 | 238.64 | 241.99 | 238.12 | 241.89 | 241.89 | 22,300 |
Apr 26, 2024 | 237.01 | 240.25 | 237.01 | 238.64 | 238.64 | 18,700 |
Apr 25, 2024 | 238.09 | 239.25 | 234.35 | 238.12 | 238.12 | 24,000 |
Apr 24, 2024 | 237.90 | 242.09 | 236.79 | 239.67 | 239.67 | 28,800 |
Apr 23, 2024 | 236.78 | 240.17 | 236.51 | 240.08 | 240.08 | 22,500 |
Apr 22, 2024 | 234.36 | 237.15 | 233.73 | 235.06 | 235.06 | 23,600 |
Apr 19, 2024 | 228.59 | 236.35 | 228.59 | 234.36 | 234.36 | 31,300 |
Apr 18, 2024 | 232.30 | 233.89 | 229.18 | 229.60 | 229.60 | 33,100 |
Apr 17, 2024 | 236.58 | 236.58 | 231.86 | 232.30 | 232.30 | 28,900 |
Apr 16, 2024 | 236.48 | 237.12 | 233.75 | 235.49 | 235.49 | 29,500 |
Apr 15, 2024 | 238.73 | 239.99 | 235.47 | 238.49 | 238.49 | 34,000 |
Apr 12, 2024 | 236.60 | 236.62 | 232.00 | 236.58 | 236.58 | 27,200 |
Apr 11, 2024 | 234.56 | 238.65 | 231.52 | 237.07 | 237.07 | 21,200 |
Apr 10, 2024 | 235.41 | 235.58 | 229.37 | 233.39 | 233.39 | 41,800 |
Apr 09, 2024 | 242.00 | 242.00 | 238.43 | 239.89 | 239.89 | 27,300 |
Apr 08, 2024 | 240.64 | 243.52 | 240.01 | 241.36 | 241.36 | 23,900 |
Apr 05, 2024 | 244.86 | 246.72 | 240.71 | 240.82 | 240.82 | 48,700 |
Apr 04, 2024 | 250.63 | 250.63 | 242.16 | 244.62 | 244.62 | 30,100 |
Apr 03, 2024 | 247.57 | 251.00 | 243.30 | 247.77 | 247.77 | 45,800 |
Apr 02, 2024 | 255.58 | 260.50 | 247.72 | 249.66 | 249.66 | 52,600 |
Apr 01, 2024 | 261.84 | 262.02 | 255.50 | 256.75 | 256.75 | 27,600 |
Mar 28, 2024 | 259.88 | 264.90 | 258.66 | 262.96 | 262.96 | 39,600 |
Mar 27, 2024 | 258.00 | 259.22 | 254.71 | 258.61 | 258.61 | 36,800 |
Mar 26, 2024 | 256.00 | 257.56 | 250.72 | 256.72 | 256.72 | 39,400 |
Mar 25, 2024 | 259.45 | 260.13 | 251.59 | 255.94 | 255.94 | 22,300 |
Mar 22, 2024 | 259.86 | 260.50 | 256.33 | 259.08 | 259.08 | 29,200 |
Mar 21, 2024 | 252.68 | 259.82 | 250.72 | 259.16 | 259.16 | 27,500 |
Mar 20, 2024 | 248.02 | 253.94 | 247.77 | 252.91 | 252.91 | 24,400 |
Mar 19, 2024 | 245.90 | 249.66 | 245.90 | 249.17 | 249.17 | 24,400 |
Mar 18, 2024 | 246.74 | 250.00 | 243.70 | 245.70 | 245.70 | 27,800 |
Mar 15, 2024 | 244.50 | 248.28 | 240.39 | 247.40 | 247.40 | 96,600 |
Mar 14, 2024 | 237.43 | 248.79 | 234.62 | 247.91 | 247.91 | 88,100 |
Mar 13, 2024 | 232.71 | 242.73 | 232.71 | 236.90 | 236.90 | 31,200 |
Mar 12, 2024 | 232.81 | 235.27 | 229.00 | 234.25 | 234.25 | 27,500 |
Mar 11, 2024 | 230.76 | 235.05 | 230.55 | 234.01 | 234.01 | 32,700 |
Mar 08, 2024 | 234.85 | 236.67 | 232.34 | 233.02 | 233.02 | 22,800 |
Mar 07, 2024 | 233.30 | 234.62 | 231.40 | 233.70 | 233.70 | 26,300 |
Mar 06, 2024 | 235.74 | 236.24 | 231.40 | 232.95 | 232.95 | 36,700 |
Mar 05, 2024 | 235.00 | 238.51 | 232.05 | 233.16 | 233.16 | 30,100 |
Mar 04, 2024 | 238.93 | 243.15 | 237.50 | 237.92 | 237.92 | 26,700 |
Mar 01, 2024 | 242.67 | 244.75 | 233.59 | 239.07 | 239.07 | 34,100 |
Feb 29, 2024 | 250.56 | 250.56 | 243.37 | 244.00 | 244.00 | 35,900 |
Feb 28, 2024 | 247.04 | 249.70 | 244.81 | 247.74 | 247.74 | 31,000 |
Feb 27, 2024 | 248.86 | 253.05 | 248.46 | 249.70 | 249.70 | 24,800 |
Feb 26, 2024 | 251.13 | 254.20 | 247.51 | 249.26 | 249.26 | 26,700 |
Feb 23, 2024 | 252.02 | 254.80 | 233.85 | 253.72 | 253.72 | 34,300 |
Feb 22, 2024 | 260.09 | 260.95 | 243.28 | 251.02 | 251.02 | 52,300 |
Feb 21, 2024 | 250.12 | 265.14 | 246.55 | 260.89 | 260.89 | 86,400 |
Feb 20, 2024 | 245.99 | 250.71 | 243.50 | 250.32 | 250.32 | 44,500 |
Feb 16, 2024 | 249.07 | 251.02 | 246.65 | 247.36 | 247.36 | 30,000 |
Feb 15, 2024 | 246.74 | 251.01 | 242.63 | 249.67 | 249.67 | 48,900 |
Feb 14, 2024 | 239.53 | 247.89 | 239.51 | 246.22 | 246.22 | 41,200 |
Feb 13, 2024 | 242.74 | 249.92 | 235.98 | 237.86 | 237.86 | 44,900 |
Feb 12, 2024 | 246.68 | 250.26 | 246.68 | 248.76 | 248.76 | 37,800 |
Feb 09, 2024 | 239.47 | 245.99 | 238.01 | 245.27 | 245.27 | 41,100 |
Feb 08, 2024 | 232.65 | 242.43 | 232.65 | 240.23 | 240.23 | 28,000 |
Feb 07, 2024 | 232.61 | 234.24 | 230.45 | 232.09 | 232.09 | 21,900 |
Feb 06, 2024 | 234.63 | 238.57 | 232.45 | 232.47 | 232.47 | 29,700 |
Feb 05, 2024 | 238.06 | 239.57 | 234.15 | 234.85 | 234.85 | 27,600 |
Feb 02, 2024 | 242.91 | 246.27 | 230.85 | 238.68 | 238.68 | 45,000 |
Feb 01, 2024 | 234.61 | 246.28 | 234.61 | 244.06 | 244.06 | 40,200 |
Jan 31, 2024 | 239.61 | 248.52 | 234.78 | 235.34 | 235.34 | 42,200 |
Jan 30, 2024 | 240.70 | 240.70 | 233.01 | 237.28 | 237.28 | 34,000 |
Jan 29, 2024 | 225.87 | 232.89 | 225.87 | 231.49 | 231.49 | 24,800 |
Jan 26, 2024 | 226.61 | 227.56 | 224.12 | 226.92 | 226.92 | 13,400 |
Jan 25, 2024 | 233.60 | 233.60 | 223.89 | 225.09 | 225.09 | 30,200 |
Jan 24, 2024 | 237.76 | 237.76 | 231.10 | 231.80 | 231.80 | 19,700 |
Jan 23, 2024 | 240.36 | 241.76 | 235.02 | 235.08 | 235.08 | 27,700 |
Jan 22, 2024 | 233.74 | 241.02 | 233.74 | 238.28 | 238.28 | 44,400 |
Jan 19, 2024 | 232.96 | 234.69 | 229.71 | 233.74 | 233.74 | 31,600 |
Jan 18, 2024 | 231.28 | 232.00 | 228.63 | 230.99 | 230.99 | 38,500 |
Jan 17, 2024 | 228.30 | 234.22 | 227.75 | 229.35 | 229.35 | 36,800 |
Jan 16, 2024 | 229.56 | 235.77 | 229.56 | 231.03 | 231.03 | 29,000 |
Jan 12, 2024 | 235.27 | 236.27 | 227.91 | 232.51 | 232.51 | 30,600 |
Jan 11, 2024 | 231.91 | 233.76 | 230.13 | 233.25 | 233.25 | 41,200 |
Jan 10, 2024 | 232.54 | 235.70 | 230.55 | 234.13 | 234.13 | 22,400 |
Jan 09, 2024 | 228.48 | 235.93 | 227.75 | 233.25 | 233.25 | 25,900 |
Jan 08, 2024 | 231.30 | 234.24 | 229.05 | 231.05 | 231.05 | 41,900 |
Jan 05, 2024 | 233.95 | 240.11 | 229.42 | 231.66 | 231.66 | 42,900 |
Jan 04, 2024 | 239.04 | 242.20 | 234.56 | 236.33 | 236.33 | 43,300 |
Jan 03, 2024 | 245.44 | 246.58 | 231.79 | 237.66 | 237.66 | 38,400 |
Jan 02, 2024 | 244.54 | 249.04 | 241.38 | 246.07 | 246.07 | 39,100 |
Dec 29, 2023 | 249.39 | 250.80 | 246.30 | 247.21 | 247.21 | 43,100 |
Dec 28, 2023 | 254.00 | 255.11 | 249.06 | 251.23 | 251.23 | 27,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |