Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 171.87 | 176.53 | 168.57 | 172.61 | 172.61 | 384,800 |
Apr 30, 2024 | 175.28 | 178.06 | 173.02 | 173.07 | 173.07 | 585,000 |
Apr 29, 2024 | 175.90 | 179.63 | 175.80 | 176.00 | 176.00 | 394,200 |
Apr 26, 2024 | 172.93 | 177.12 | 172.93 | 175.45 | 175.45 | 218,100 |
Apr 25, 2024 | 167.38 | 172.94 | 167.38 | 172.20 | 172.20 | 278,600 |
Apr 24, 2024 | 168.48 | 172.48 | 167.59 | 169.93 | 169.93 | 340,300 |
Apr 23, 2024 | 165.33 | 170.69 | 165.33 | 168.67 | 168.67 | 448,200 |
Apr 22, 2024 | 164.27 | 165.25 | 161.18 | 164.17 | 164.17 | 329,300 |
Apr 19, 2024 | 165.74 | 166.47 | 159.69 | 162.32 | 162.32 | 634,300 |
Apr 18, 2024 | 166.25 | 169.48 | 163.97 | 165.20 | 165.20 | 396,200 |
Apr 17, 2024 | 174.32 | 174.32 | 166.02 | 166.12 | 166.12 | 410,600 |
Apr 16, 2024 | 172.88 | 173.62 | 171.55 | 172.85 | 172.85 | 287,300 |
Apr 15, 2024 | 174.07 | 174.72 | 171.35 | 172.88 | 172.88 | 435,100 |
Apr 12, 2024 | 175.63 | 177.60 | 171.19 | 173.33 | 173.33 | 486,300 |
Apr 11, 2024 | 177.70 | 180.56 | 176.20 | 178.48 | 178.48 | 825,300 |
Apr 10, 2024 | 183.97 | 184.36 | 176.19 | 176.85 | 176.85 | 947,700 |
Apr 09, 2024 | 189.42 | 191.00 | 186.14 | 189.01 | 189.01 | 242,400 |
Apr 08, 2024 | 190.62 | 193.62 | 188.32 | 188.62 | 188.62 | 274,900 |
Apr 05, 2024 | 187.23 | 190.56 | 186.69 | 187.45 | 187.45 | 255,700 |
Apr 04, 2024 | 193.15 | 194.41 | 186.64 | 187.23 | 187.23 | 331,000 |
Apr 03, 2024 | 185.94 | 191.52 | 183.92 | 190.06 | 190.06 | 455,100 |
Apr 02, 2024 | 185.28 | 186.53 | 180.10 | 185.41 | 185.41 | 593,100 |
Apr 01, 2024 | 191.42 | 191.42 | 186.74 | 188.83 | 188.83 | 382,400 |
Mar 28, 2024 | 190.66 | 193.04 | 188.10 | 189.02 | 189.02 | 449,200 |
Mar 27, 2024 | 189.56 | 191.53 | 186.21 | 191.37 | 191.37 | 426,800 |
Mar 26, 2024 | 193.69 | 194.69 | 186.35 | 186.35 | 186.35 | 522,100 |
Mar 25, 2024 | 194.36 | 195.00 | 190.29 | 192.08 | 192.08 | 354,200 |
Mar 22, 2024 | 202.06 | 204.72 | 194.75 | 197.14 | 197.14 | 433,400 |
Mar 21, 2024 | 200.84 | 207.85 | 199.96 | 206.80 | 206.80 | 595,100 |
Mar 20, 2024 | 194.00 | 194.63 | 186.68 | 192.12 | 192.12 | 1,062,800 |
Mar 19, 2024 | 195.00 | 198.61 | 188.00 | 192.72 | 192.72 | 593,500 |
Mar 18, 2024 | 201.69 | 204.23 | 197.40 | 198.40 | 198.40 | 363,700 |
Mar 15, 2024 | 195.02 | 200.26 | 193.01 | 200.02 | 200.02 | 637,400 |
Mar 14, 2024 | 201.20 | 202.25 | 195.87 | 197.94 | 197.94 | 330,600 |
Mar 13, 2024 | 201.19 | 204.59 | 197.89 | 202.15 | 202.15 | 302,500 |
Mar 12, 2024 | 203.13 | 203.13 | 198.06 | 201.19 | 201.19 | 329,800 |
Mar 11, 2024 | 212.01 | 212.01 | 200.14 | 201.79 | 201.79 | 557,800 |
Mar 08, 2024 | 223.42 | 225.51 | 214.28 | 214.58 | 214.58 | 321,600 |
Mar 07, 2024 | 225.85 | 226.91 | 219.17 | 220.36 | 220.36 | 403,600 |
Mar 06, 2024 | 224.86 | 225.80 | 220.47 | 225.01 | 225.01 | 284,500 |
Mar 05, 2024 | 219.22 | 221.93 | 215.96 | 220.62 | 220.62 | 279,700 |
Mar 04, 2024 | 219.97 | 225.73 | 219.97 | 221.92 | 221.92 | 314,300 |
Mar 01, 2024 | 216.00 | 221.07 | 214.28 | 218.60 | 218.60 | 411,700 |
Feb 29, 2024 | 208.01 | 217.12 | 205.01 | 215.57 | 215.57 | 599,800 |
Feb 28, 2024 | 200.54 | 207.70 | 200.00 | 203.94 | 203.94 | 321,400 |
Feb 27, 2024 | 200.60 | 204.62 | 199.72 | 202.39 | 202.39 | 273,400 |
Feb 26, 2024 | 200.00 | 201.69 | 197.28 | 199.73 | 199.73 | 254,100 |
Feb 23, 2024 | 201.11 | 201.11 | 191.88 | 199.12 | 199.12 | 444,600 |
Feb 22, 2024 | 194.72 | 203.52 | 194.72 | 200.84 | 200.84 | 523,400 |
Feb 21, 2024 | 181.94 | 188.75 | 180.41 | 188.39 | 188.39 | 382,300 |
Feb 20, 2024 | 192.99 | 195.32 | 182.90 | 183.58 | 183.58 | 624,000 |
Feb 16, 2024 | 200.52 | 203.68 | 195.79 | 196.70 | 196.70 | 697,000 |
Feb 15, 2024 | 202.12 | 203.51 | 198.72 | 202.15 | 202.15 | 492,200 |
Feb 14, 2024 | 198.64 | 203.23 | 195.95 | 202.03 | 202.03 | 360,300 |
Feb 13, 2024 | 197.29 | 199.71 | 191.12 | 194.43 | 194.43 | 452,700 |
Feb 12, 2024 | 205.92 | 208.45 | 201.56 | 204.72 | 204.72 | 450,600 |
Feb 09, 2024 | 197.25 | 205.39 | 194.01 | 204.56 | 204.56 | 496,000 |
Feb 08, 2024 | 193.61 | 202.12 | 192.41 | 196.07 | 196.07 | 634,900 |
Feb 07, 2024 | 182.19 | 193.10 | 180.53 | 192.33 | 192.33 | 1,151,700 |
Feb 06, 2024 | 183.89 | 184.00 | 166.53 | 182.43 | 182.43 | 2,782,400 |
Feb 05, 2024 | 225.00 | 229.02 | 218.29 | 223.60 | 223.60 | 827,300 |
Feb 02, 2024 | 220.58 | 224.93 | 218.71 | 223.65 | 223.65 | 315,900 |
Feb 01, 2024 | 214.99 | 222.48 | 214.99 | 221.79 | 221.79 | 403,600 |
Jan 31, 2024 | 217.04 | 221.20 | 213.41 | 213.51 | 213.51 | 405,500 |
Jan 30, 2024 | 214.26 | 220.69 | 213.82 | 219.83 | 219.83 | 453,100 |
Jan 29, 2024 | 209.06 | 213.73 | 209.06 | 212.49 | 212.49 | 347,600 |
Jan 26, 2024 | 208.71 | 211.27 | 206.25 | 209.03 | 209.03 | 315,400 |
Jan 25, 2024 | 210.85 | 211.69 | 207.45 | 209.63 | 209.63 | 389,700 |
Jan 24, 2024 | 206.34 | 211.36 | 204.55 | 207.28 | 207.28 | 361,700 |
Jan 23, 2024 | 204.59 | 205.31 | 200.87 | 203.27 | 203.27 | 229,100 |
Jan 22, 2024 | 204.90 | 207.72 | 202.56 | 203.36 | 203.36 | 421,800 |
Jan 19, 2024 | 194.47 | 202.71 | 192.48 | 201.96 | 201.96 | 516,800 |
Jan 18, 2024 | 188.69 | 191.38 | 187.83 | 191.37 | 191.37 | 248,000 |
Jan 17, 2024 | 186.68 | 187.54 | 183.80 | 186.56 | 186.56 | 244,200 |
Jan 16, 2024 | 188.20 | 189.09 | 186.32 | 188.30 | 188.30 | 226,300 |
Jan 12, 2024 | 190.59 | 191.34 | 187.20 | 188.80 | 188.80 | 112,700 |
Jan 11, 2024 | 186.39 | 189.58 | 182.76 | 188.51 | 188.51 | 212,900 |
Jan 10, 2024 | 189.33 | 191.99 | 185.45 | 185.56 | 185.56 | 214,300 |
Jan 09, 2024 | 185.57 | 189.22 | 184.33 | 189.20 | 189.20 | 148,200 |
Jan 08, 2024 | 183.45 | 189.89 | 183.45 | 188.38 | 188.38 | 197,800 |
Jan 05, 2024 | 181.22 | 186.78 | 181.22 | 184.29 | 184.29 | 212,200 |
Jan 04, 2024 | 184.26 | 185.96 | 182.58 | 182.59 | 182.59 | 306,800 |
Jan 03, 2024 | 186.66 | 190.08 | 185.26 | 185.33 | 185.33 | 233,700 |
Jan 02, 2024 | 186.92 | 189.72 | 185.19 | 189.13 | 189.13 | 329,200 |
Dec 29, 2023 | 195.18 | 196.05 | 189.51 | 190.33 | 190.33 | 297,000 |
Dec 28, 2023 | 196.93 | 198.43 | 196.03 | 196.91 | 196.91 | 187,500 |
Dec 27, 2023 | 196.82 | 199.99 | 196.00 | 198.08 | 198.08 | 327,600 |
Dec 26, 2023 | 192.71 | 196.44 | 192.24 | 196.30 | 196.30 | 199,400 |
Dec 22, 2023 | 192.15 | 193.48 | 190.69 | 191.97 | 191.97 | 204,700 |
Dec 21, 2023 | 191.12 | 192.57 | 188.93 | 191.42 | 191.42 | 245,900 |
Dec 20, 2023 | 191.09 | 195.23 | 187.69 | 188.26 | 188.26 | 432,100 |
Dec 19, 2023 | 193.97 | 196.89 | 189.18 | 191.74 | 191.74 | 517,700 |
Dec 18, 2023 | 189.65 | 193.55 | 185.98 | 192.17 | 192.17 | 447,800 |
Dec 15, 2023 | 190.00 | 190.00 | 183.75 | 188.53 | 188.53 | 823,100 |
Dec 14, 2023 | 179.89 | 187.80 | 179.62 | 186.91 | 186.91 | 563,900 |
Dec 13, 2023 | 171.41 | 177.09 | 171.19 | 176.17 | 176.17 | 303,300 |
Dec 12, 2023 | 171.39 | 171.86 | 168.51 | 171.49 | 171.49 | 198,600 |
Dec 11, 2023 | 166.65 | 172.03 | 166.65 | 170.96 | 170.96 | 275,400 |
Dec 08, 2023 | 164.50 | 168.01 | 164.50 | 166.25 | 166.25 | 187,500 |
Dec 07, 2023 | 162.15 | 165.54 | 161.20 | 165.11 | 165.11 | 160,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |