Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 182.51 | 183.27 | 181.94 | 181.94 | 181.94 | 271,389 |
Apr 25, 2024 | 181.11 | 183.48 | 180.51 | 181.85 | 181.85 | 645,700 |
Apr 24, 2024 | 181.41 | 182.46 | 179.40 | 182.35 | 182.35 | 497,600 |
Apr 23, 2024 | 179.93 | 181.54 | 179.71 | 180.23 | 180.23 | 419,500 |
Apr 22, 2024 | 178.81 | 180.72 | 177.59 | 179.55 | 179.55 | 425,000 |
Apr 19, 2024 | 179.61 | 179.72 | 176.94 | 177.33 | 177.33 | 422,700 |
Apr 18, 2024 | 182.11 | 182.68 | 179.36 | 179.59 | 179.59 | 366,700 |
Apr 17, 2024 | 183.80 | 184.02 | 181.28 | 181.30 | 181.30 | 377,000 |
Apr 16, 2024 | 184.29 | 184.47 | 182.87 | 183.06 | 183.06 | 244,100 |
Apr 15, 2024 | 189.67 | 189.67 | 183.71 | 183.78 | 183.78 | 402,500 |
Apr 12, 2024 | 190.16 | 190.17 | 187.65 | 187.99 | 187.99 | 292,900 |
Apr 11, 2024 | 191.92 | 192.98 | 190.13 | 192.09 | 192.09 | 304,100 |
Apr 10, 2024 | 194.19 | 194.19 | 189.77 | 191.13 | 191.13 | 329,900 |
Apr 09, 2024 | 193.01 | 196.35 | 192.91 | 196.07 | 196.07 | 525,100 |
Apr 08, 2024 | 191.82 | 194.58 | 191.21 | 191.69 | 191.69 | 507,900 |
Apr 05, 2024 | 189.43 | 192.66 | 189.23 | 192.42 | 192.42 | 323,600 |
Apr 04, 2024 | 192.86 | 193.83 | 188.05 | 188.48 | 188.48 | 313,700 |
Apr 03, 2024 | 188.85 | 192.04 | 188.85 | 191.47 | 191.47 | 404,400 |
Apr 02, 2024 | 188.99 | 189.67 | 187.85 | 189.53 | 189.53 | 307,800 |
Apr 01, 2024 | 189.80 | 191.77 | 189.16 | 189.84 | 189.84 | 323,700 |
Mar 28, 2024 | 189.25 | 190.50 | 188.79 | 189.59 | 189.59 | 273,600 |
Mar 27, 2024 | 187.90 | 188.99 | 187.24 | 188.84 | 188.84 | 163,400 |
Mar 26, 2024 | 188.48 | 189.78 | 186.86 | 186.98 | 186.98 | 382,800 |
Mar 25, 2024 | 190.08 | 190.55 | 188.15 | 188.53 | 188.53 | 237,400 |
Mar 22, 2024 | 191.28 | 191.28 | 189.73 | 190.57 | 190.57 | 240,000 |
Mar 21, 2024 | 190.00 | 192.30 | 189.23 | 191.07 | 191.07 | 278,000 |
Mar 20, 2024 | 189.12 | 190.19 | 188.01 | 189.53 | 189.53 | 201,600 |
Mar 19, 2024 | 187.30 | 189.07 | 185.76 | 189.01 | 189.01 | 342,200 |
Mar 18, 2024 | 187.91 | 188.83 | 187.16 | 187.35 | 187.35 | 300,900 |
Mar 15, 2024 | 190.30 | 191.28 | 186.92 | 187.90 | 187.90 | 875,100 |
Mar 14, 2024 | 193.78 | 194.28 | 190.57 | 191.01 | 191.01 | 446,200 |
Mar 13, 2024 | 194.00 | 194.43 | 192.92 | 193.78 | 193.78 | 307,000 |
Mar 12, 2024 | 195.00 | 195.46 | 192.92 | 194.03 | 194.03 | 337,800 |
Mar 11, 2024 | 192.56 | 193.86 | 191.07 | 193.65 | 193.65 | 524,800 |
Mar 08, 2024 | 193.46 | 194.51 | 192.59 | 192.93 | 192.93 | 686,900 |
Mar 07, 2024 | 190.63 | 193.20 | 190.07 | 193.02 | 193.02 | 349,800 |
Mar 06, 2024 | 189.00 | 191.12 | 188.28 | 190.60 | 190.60 | 271,900 |
Mar 05, 2024 | 193.06 | 193.06 | 186.57 | 187.46 | 187.46 | 424,900 |
Mar 04, 2024 | 189.99 | 194.18 | 189.68 | 193.30 | 193.30 | 487,300 |
Mar 01, 2024 | 187.42 | 190.18 | 186.88 | 189.97 | 189.97 | 343,200 |
Feb 29, 2024 | 187.00 | 188.25 | 186.42 | 187.22 | 187.22 | 634,800 |
Feb 28, 2024 | 184.75 | 186.66 | 184.08 | 185.72 | 185.72 | 336,300 |
Feb 27, 2024 | 186.88 | 186.88 | 184.41 | 185.44 | 185.44 | 249,500 |
Feb 26, 2024 | 186.14 | 187.67 | 185.77 | 186.88 | 186.88 | 364,600 |
Feb 23, 2024 | 185.55 | 186.75 | 184.82 | 185.83 | 185.83 | 390,200 |
Feb 22, 2024 | 182.74 | 185.14 | 181.87 | 184.99 | 184.99 | 504,000 |
Feb 21, 2024 | 181.16 | 181.96 | 179.42 | 181.09 | 181.09 | 437,500 |
Feb 20, 2024 | 182.31 | 183.55 | 181.26 | 183.14 | 183.14 | 549,700 |
Feb 16, 2024 | 183.14 | 184.45 | 181.59 | 182.35 | 182.35 | 464,800 |
Feb 15, 2024 | 184.26 | 185.24 | 182.53 | 183.54 | 183.54 | 512,900 |
Feb 14, 2024 | 184.31 | 185.04 | 183.52 | 184.26 | 184.26 | 486,200 |
Feb 13, 2024 | 182.93 | 184.82 | 181.19 | 183.00 | 183.00 | 510,800 |
Feb 12, 2024 | 186.61 | 187.65 | 185.53 | 186.16 | 186.16 | 420,700 |
Feb 09, 2024 | 185.75 | 187.21 | 184.44 | 186.61 | 186.61 | 384,000 |
Feb 08, 2024 | 183.06 | 185.32 | 182.41 | 185.23 | 185.23 | 357,700 |
Feb 07, 2024 | 183.40 | 183.84 | 180.94 | 183.29 | 183.29 | 438,400 |
Feb 06, 2024 | 185.69 | 185.81 | 181.73 | 182.47 | 182.47 | 489,700 |
Feb 05, 2024 | 183.97 | 184.82 | 183.22 | 184.55 | 184.55 | 450,400 |
Feb 02, 2024 | 185.59 | 186.10 | 183.11 | 185.23 | 185.23 | 619,800 |
Feb 01, 2024 | 184.01 | 186.08 | 183.50 | 185.86 | 185.86 | 436,600 |
Jan 31, 2024 | 186.42 | 186.47 | 182.17 | 183.70 | 183.70 | 653,900 |
Jan 30, 2024 | 195.01 | 199.49 | 186.67 | 186.84 | 186.84 | 1,780,100 |
Jan 29, 2024 | 183.79 | 185.92 | 183.33 | 185.37 | 185.37 | 1,156,600 |
Jan 26, 2024 | 184.70 | 185.24 | 182.29 | 183.63 | 183.63 | 645,800 |
Jan 25, 2024 | 183.46 | 184.95 | 182.64 | 184.64 | 184.64 | 605,400 |
Jan 24, 2024 | 181.60 | 182.79 | 180.84 | 181.33 | 181.33 | 401,600 |
Jan 23, 2024 | 181.69 | 182.40 | 179.95 | 180.78 | 180.78 | 318,800 |
Jan 22, 2024 | 180.12 | 182.46 | 180.09 | 181.89 | 181.89 | 482,600 |
Jan 19, 2024 | 180.50 | 181.68 | 179.41 | 180.09 | 180.09 | 699,700 |
Jan 18, 2024 | 178.84 | 180.29 | 177.80 | 180.19 | 180.19 | 420,200 |
Jan 17, 2024 | 175.61 | 178.15 | 175.61 | 177.41 | 177.41 | 498,500 |
Jan 16, 2024 | 175.44 | 176.71 | 174.61 | 176.16 | 176.16 | 319,900 |
Jan 12, 2024 | 176.80 | 177.57 | 176.10 | 176.15 | 176.15 | 206,600 |
Jan 11, 2024 | 176.06 | 176.89 | 175.02 | 176.27 | 176.27 | 231,500 |
Jan 10, 2024 | 173.86 | 175.78 | 173.23 | 175.72 | 175.72 | 205,500 |
Jan 09, 2024 | 173.82 | 175.10 | 173.29 | 174.08 | 174.08 | 288,900 |
Jan 08, 2024 | 171.53 | 174.83 | 171.53 | 174.68 | 174.68 | 365,300 |
Jan 05, 2024 | 171.78 | 172.61 | 171.05 | 171.45 | 171.45 | 447,200 |
Jan 04, 2024 | 173.03 | 173.28 | 171.43 | 171.78 | 171.78 | 429,100 |
Jan 03, 2024 | 175.41 | 175.95 | 173.26 | 174.09 | 174.09 | 451,100 |
Jan 02, 2024 | 178.15 | 178.15 | 175.68 | 176.24 | 176.24 | 397,600 |
Dec 29, 2023 | 179.32 | 179.74 | 177.94 | 178.98 | 178.98 | 319,000 |
Dec 28, 2023 | 179.87 | 180.44 | 179.07 | 179.70 | 179.70 | 158,900 |
Dec 27, 2023 | 179.38 | 180.45 | 179.38 | 179.84 | 179.84 | 164,600 |
Dec 26, 2023 | 179.30 | 180.70 | 179.30 | 180.23 | 180.23 | 190,800 |
Dec 22, 2023 | 178.75 | 180.10 | 178.08 | 178.99 | 178.99 | 211,000 |
Dec 21, 2023 | 177.79 | 178.43 | 176.44 | 178.09 | 178.09 | 333,500 |
Dec 20, 2023 | 178.75 | 178.89 | 176.50 | 176.87 | 176.87 | 313,300 |
Dec 19, 2023 | 180.00 | 180.36 | 178.06 | 178.94 | 178.94 | 347,000 |
Dec 18, 2023 | 178.07 | 179.93 | 177.15 | 179.73 | 179.73 | 416,300 |
Dec 15, 2023 | 176.92 | 177.92 | 175.38 | 177.62 | 177.62 | 1,293,400 |
Dec 14, 2023 | 175.20 | 176.95 | 172.53 | 176.92 | 176.92 | 641,400 |
Dec 13, 2023 | 175.37 | 176.47 | 170.86 | 173.97 | 173.97 | 992,500 |
Dec 12, 2023 | 173.90 | 175.97 | 172.84 | 175.37 | 175.37 | 566,400 |
Dec 11, 2023 | 171.00 | 173.79 | 170.99 | 173.52 | 173.52 | 406,700 |
Dec 08, 2023 | 169.10 | 170.98 | 169.10 | 170.82 | 170.82 | 303,000 |
Dec 07, 2023 | 168.97 | 169.81 | 167.52 | 169.10 | 169.10 | 513,900 |
Dec 06, 2023 | 170.67 | 170.86 | 168.47 | 168.66 | 168.66 | 495,100 |
Dec 05, 2023 | 171.90 | 172.37 | 168.89 | 170.07 | 170.07 | 442,400 |
Dec 04, 2023 | 171.05 | 173.38 | 170.09 | 173.15 | 173.15 | 430,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |