Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 235.55 | 243.95 | 234.60 | 240.00 | 240.00 | 633,376 |
May 02, 2024 | 226.55 | 230.99 | 218.68 | 228.89 | 228.89 | 589,900 |
May 01, 2024 | 223.61 | 231.92 | 218.76 | 223.03 | 223.03 | 954,900 |
Apr 30, 2024 | 225.94 | 234.21 | 224.15 | 225.75 | 225.75 | 646,100 |
Apr 29, 2024 | 224.00 | 229.06 | 218.74 | 228.94 | 228.94 | 475,200 |
Apr 26, 2024 | 218.50 | 227.65 | 218.49 | 222.66 | 222.66 | 639,700 |
Apr 25, 2024 | 211.65 | 217.84 | 207.53 | 214.84 | 214.84 | 506,000 |
Apr 24, 2024 | 223.20 | 229.84 | 215.24 | 216.38 | 216.38 | 877,200 |
Apr 23, 2024 | 206.10 | 221.34 | 206.10 | 220.53 | 220.53 | 860,800 |
Apr 22, 2024 | 201.74 | 207.05 | 198.07 | 205.57 | 205.57 | 867,600 |
Apr 19, 2024 | 203.99 | 210.19 | 196.75 | 200.15 | 200.15 | 6,531,000 |
Apr 18, 2024 | 208.88 | 217.79 | 204.94 | 205.06 | 205.06 | 2,323,200 |
Apr 17, 2024 | 198.58 | 200.75 | 194.36 | 194.66 | 194.66 | 277,100 |
Apr 16, 2024 | 194.27 | 201.80 | 194.00 | 198.17 | 198.17 | 400,500 |
Apr 15, 2024 | 210.77 | 211.90 | 195.03 | 195.56 | 195.56 | 607,000 |
Apr 12, 2024 | 213.01 | 216.38 | 209.35 | 211.04 | 211.04 | 316,400 |
Apr 11, 2024 | 218.00 | 219.00 | 212.02 | 216.40 | 216.40 | 315,800 |
Apr 10, 2024 | 217.33 | 221.20 | 216.12 | 217.88 | 217.88 | 359,400 |
Apr 09, 2024 | 221.00 | 223.59 | 218.20 | 222.08 | 222.08 | 311,000 |
Apr 08, 2024 | 215.35 | 220.65 | 212.70 | 219.06 | 219.06 | 267,000 |
Apr 05, 2024 | 214.94 | 218.68 | 211.92 | 215.01 | 215.01 | 392,100 |
Apr 04, 2024 | 221.43 | 225.87 | 214.56 | 216.18 | 216.18 | 511,400 |
Apr 03, 2024 | 211.90 | 221.14 | 210.90 | 220.03 | 220.03 | 462,000 |
Apr 02, 2024 | 215.16 | 215.16 | 208.53 | 212.50 | 212.50 | 504,300 |
Apr 01, 2024 | 220.08 | 221.63 | 215.55 | 218.21 | 218.21 | 552,500 |
Mar 28, 2024 | 221.72 | 225.40 | 217.61 | 220.58 | 220.58 | 566,700 |
Mar 27, 2024 | 225.83 | 226.63 | 215.68 | 222.55 | 222.55 | 390,600 |
Mar 26, 2024 | 227.35 | 229.01 | 218.39 | 223.44 | 223.44 | 599,200 |
Mar 25, 2024 | 229.38 | 231.84 | 226.32 | 226.50 | 226.50 | 320,900 |
Mar 22, 2024 | 234.52 | 236.00 | 226.08 | 232.09 | 232.09 | 323,400 |
Mar 21, 2024 | 237.40 | 245.59 | 235.39 | 235.62 | 235.62 | 972,900 |
Mar 20, 2024 | 227.43 | 239.96 | 227.05 | 234.00 | 234.00 | 621,100 |
Mar 19, 2024 | 216.20 | 227.59 | 212.02 | 227.18 | 227.18 | 463,000 |
Mar 18, 2024 | 219.07 | 220.76 | 213.60 | 216.53 | 216.53 | 347,500 |
Mar 15, 2024 | 227.24 | 228.24 | 215.00 | 216.34 | 216.34 | 653,400 |
Mar 14, 2024 | 226.70 | 229.39 | 221.38 | 228.24 | 228.24 | 557,200 |
Mar 13, 2024 | 227.59 | 230.08 | 223.13 | 225.57 | 225.57 | 634,100 |
Mar 12, 2024 | 224.66 | 231.89 | 224.00 | 229.64 | 229.64 | 512,400 |
Mar 11, 2024 | 218.88 | 225.96 | 215.91 | 222.64 | 222.64 | 683,200 |
Mar 08, 2024 | 212.59 | 216.53 | 208.18 | 213.53 | 213.53 | 609,600 |
Mar 07, 2024 | 213.54 | 215.00 | 208.97 | 211.87 | 211.87 | 584,500 |
Mar 06, 2024 | 215.07 | 217.74 | 207.11 | 212.26 | 212.26 | 669,300 |
Mar 05, 2024 | 221.30 | 221.30 | 199.36 | 211.01 | 211.01 | 1,278,900 |
Mar 04, 2024 | 238.00 | 238.03 | 223.00 | 224.77 | 224.77 | 1,205,100 |
Mar 01, 2024 | 238.58 | 241.86 | 230.20 | 236.49 | 236.49 | 1,392,200 |
Feb 29, 2024 | 240.61 | 240.77 | 221.95 | 239.00 | 239.00 | 3,467,500 |
Feb 28, 2024 | 194.54 | 197.81 | 188.99 | 195.51 | 195.51 | 1,510,000 |
Feb 27, 2024 | 188.00 | 198.07 | 187.50 | 194.57 | 194.57 | 1,259,800 |
Feb 26, 2024 | 179.90 | 186.21 | 177.25 | 183.74 | 183.74 | 750,800 |
Feb 23, 2024 | 177.56 | 180.76 | 176.26 | 177.13 | 177.13 | 392,600 |
Feb 22, 2024 | 178.86 | 179.76 | 175.00 | 177.03 | 177.03 | 604,700 |
Feb 21, 2024 | 176.59 | 178.24 | 171.64 | 174.26 | 174.26 | 406,600 |
Feb 20, 2024 | 182.15 | 183.00 | 176.65 | 180.03 | 180.03 | 534,700 |
Feb 16, 2024 | 187.00 | 187.00 | 182.48 | 184.90 | 184.90 | 387,200 |
Feb 15, 2024 | 189.69 | 190.80 | 183.60 | 188.43 | 188.43 | 481,200 |
Feb 14, 2024 | 186.26 | 191.27 | 184.00 | 189.56 | 189.56 | 500,000 |
Feb 13, 2024 | 182.14 | 187.80 | 178.45 | 183.13 | 183.13 | 582,900 |
Feb 12, 2024 | 193.13 | 197.56 | 188.83 | 189.34 | 189.34 | 591,100 |
Feb 09, 2024 | 185.96 | 194.47 | 185.35 | 191.74 | 191.74 | 762,200 |
Feb 08, 2024 | 184.12 | 187.97 | 182.54 | 185.26 | 185.26 | 460,800 |
Feb 07, 2024 | 178.26 | 182.59 | 175.65 | 182.47 | 182.47 | 421,400 |
Feb 06, 2024 | 179.00 | 185.77 | 178.18 | 178.99 | 178.99 | 433,200 |
Feb 05, 2024 | 179.00 | 180.20 | 175.48 | 178.25 | 178.25 | 520,100 |
Feb 02, 2024 | 178.86 | 183.63 | 178.14 | 178.89 | 178.89 | 415,100 |
Feb 01, 2024 | 182.00 | 182.08 | 174.71 | 181.44 | 181.44 | 634,000 |
Jan 31, 2024 | 184.96 | 186.18 | 178.71 | 178.89 | 178.89 | 600,000 |
Jan 30, 2024 | 192.00 | 193.97 | 184.38 | 187.18 | 187.18 | 516,300 |
Jan 29, 2024 | 192.76 | 194.73 | 190.24 | 192.77 | 192.77 | 622,300 |
Jan 26, 2024 | 192.73 | 194.40 | 191.24 | 192.89 | 192.89 | 375,700 |
Jan 25, 2024 | 193.00 | 193.00 | 187.23 | 191.97 | 191.97 | 508,600 |
Jan 24, 2024 | 196.00 | 196.67 | 189.62 | 190.57 | 190.57 | 433,700 |
Jan 23, 2024 | 199.00 | 199.00 | 190.10 | 192.55 | 192.55 | 439,400 |
Jan 22, 2024 | 199.80 | 203.51 | 192.33 | 196.64 | 196.64 | 626,700 |
Jan 19, 2024 | 191.61 | 194.67 | 182.70 | 194.60 | 194.60 | 1,174,300 |
Jan 18, 2024 | 205.20 | 207.19 | 196.01 | 199.81 | 199.81 | 652,000 |
Jan 17, 2024 | 206.41 | 206.69 | 188.01 | 201.58 | 201.58 | 1,059,700 |
Jan 16, 2024 | 210.49 | 214.38 | 209.51 | 210.37 | 210.37 | 422,000 |
Jan 12, 2024 | 214.63 | 216.49 | 210.00 | 212.01 | 212.01 | 437,400 |
Jan 11, 2024 | 216.20 | 218.70 | 209.19 | 214.69 | 214.69 | 399,900 |
Jan 10, 2024 | 212.49 | 218.99 | 210.10 | 215.73 | 215.73 | 504,900 |
Jan 09, 2024 | 208.28 | 214.54 | 207.30 | 210.69 | 210.69 | 386,100 |
Jan 08, 2024 | 204.00 | 215.16 | 203.99 | 210.40 | 210.40 | 837,200 |
Jan 05, 2024 | 204.01 | 211.02 | 203.38 | 204.13 | 204.13 | 545,000 |
Jan 04, 2024 | 206.12 | 211.01 | 204.03 | 205.68 | 205.68 | 544,600 |
Jan 03, 2024 | 210.85 | 211.71 | 203.92 | 206.26 | 206.26 | 685,600 |
Jan 02, 2024 | 224.65 | 226.19 | 209.52 | 214.35 | 214.35 | 955,700 |
Dec 29, 2023 | 233.10 | 236.00 | 225.39 | 226.85 | 226.85 | 424,900 |
Dec 28, 2023 | 236.28 | 237.00 | 232.69 | 233.09 | 233.09 | 237,600 |
Dec 27, 2023 | 235.31 | 239.04 | 234.48 | 236.31 | 236.31 | 236,700 |
Dec 26, 2023 | 239.28 | 244.47 | 228.38 | 233.67 | 233.67 | 396,200 |
Dec 22, 2023 | 239.06 | 239.06 | 234.99 | 238.25 | 238.25 | 263,800 |
Dec 21, 2023 | 239.47 | 241.93 | 234.72 | 238.58 | 238.58 | 377,200 |
Dec 20, 2023 | 239.69 | 241.11 | 233.26 | 234.75 | 234.75 | 542,500 |
Dec 19, 2023 | 243.92 | 245.87 | 240.58 | 241.21 | 241.21 | 652,400 |
Dec 18, 2023 | 231.27 | 241.75 | 229.16 | 240.20 | 240.20 | 615,100 |
Dec 15, 2023 | 236.30 | 237.61 | 228.89 | 231.49 | 231.49 | 743,500 |
Dec 14, 2023 | 234.55 | 239.75 | 227.62 | 234.69 | 234.69 | 940,600 |
Dec 13, 2023 | 227.50 | 234.70 | 225.33 | 233.07 | 233.07 | 914,100 |
Dec 12, 2023 | 216.73 | 231.00 | 215.31 | 226.28 | 226.28 | 1,471,000 |
Dec 11, 2023 | 214.65 | 219.76 | 210.50 | 216.13 | 216.13 | 685,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |