Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 258.500 | 260.275 | 256.075 | 256.525 | 256.525 | 6,670 |
Apr 23, 2024 | 243.400 | 244.350 | 243.100 | 243.750 | 243.750 | 683 |
Apr 22, 2024 | 242.000 | 242.975 | 241.725 | 242.900 | 242.900 | 907 |
Apr 19, 2024 | 241.225 | 241.950 | 240.875 | 241.325 | 241.325 | 628 |
Apr 18, 2024 | 240.600 | 241.950 | 240.200 | 241.600 | 241.600 | 667 |
Apr 17, 2024 | 240.500 | 241.300 | 240.150 | 240.425 | 240.425 | 962 |
Apr 16, 2024 | 239.550 | 241.450 | 238.675 | 240.350 | 240.350 | 979 |
Apr 15, 2024 | 237.850 | 240.500 | 237.850 | 239.550 | 239.550 | 1,120 |
Apr 12, 2024 | 238.775 | 239.425 | 235.950 | 237.600 | 237.600 | 1,242 |
Apr 11, 2024 | 238.225 | 239.475 | 235.900 | 239.175 | 239.175 | 2,019 |
Apr 10, 2024 | 240.300 | 240.750 | 237.250 | 238.275 | 238.275 | 1,619 |
Apr 09, 2024 | 239.075 | 241.500 | 238.225 | 240.700 | 240.700 | 1,607 |
Apr 08, 2024 | 238.225 | 239.900 | 237.375 | 239.300 | 239.300 | 2,192 |
Apr 05, 2024 | 242.900 | 242.900 | 236.375 | 237.700 | 237.700 | 2,445 |
Apr 04, 2024 | 241.950 | 243.600 | 241.325 | 242.700 | 242.700 | 2,037 |
Apr 03, 2024 | 243.700 | 243.700 | 239.275 | 240.950 | 240.950 | 2,522 |
Apr 02, 2024 | 241.150 | 243.625 | 239.800 | 243.500 | 243.500 | 2,952 |
Apr 01, 2024 | 246.625 | 249.000 | 239.050 | 240.425 | 240.425 | 3,482 |
Mar 28, 2024 | 247.600 | 247.775 | 247.200 | 247.750 | 247.750 | 2,159 |
Mar 27, 2024 | 248.125 | 248.250 | 247.600 | 248.050 | 248.050 | 710 |
Mar 26, 2024 | 249.250 | 249.250 | 247.250 | 247.725 | 247.725 | 1,741 |
Mar 25, 2024 | 248.950 | 251.000 | 248.375 | 249.450 | 249.450 | 690 |
Mar 22, 2024 | 250.650 | 251.000 | 249.825 | 249.950 | 249.950 | 1,046 |
Mar 21, 2024 | 250.575 | 251.800 | 249.700 | 250.875 | 250.875 | 1,172 |
Mar 20, 2024 | 251.575 | 251.575 | 249.850 | 250.250 | 250.250 | 1,225 |
Mar 19, 2024 | 251.000 | 252.025 | 250.150 | 250.675 | 250.675 | 856 |
Mar 18, 2024 | 250.025 | 251.400 | 249.950 | 251.200 | 251.200 | 1,052 |
Mar 15, 2024 | 249.000 | 249.825 | 247.875 | 249.275 | 249.275 | 1,124 |
Mar 14, 2024 | 250.300 | 251.625 | 246.525 | 247.475 | 247.475 | 2,288 |
Mar 13, 2024 | 249.000 | 250.475 | 248.425 | 250.275 | 250.275 | 1,967 |
Mar 12, 2024 | 248.350 | 249.900 | 248.300 | 248.975 | 248.975 | 1,050 |
Mar 11, 2024 | 249.200 | 249.200 | 248.100 | 248.250 | 248.250 | 949 |
Mar 08, 2024 | 251.500 | 252.800 | 248.950 | 249.200 | 249.200 | 2,416 |
Mar 07, 2024 | 250.875 | 251.475 | 249.900 | 251.025 | 251.025 | 1,323 |
Mar 06, 2024 | 252.900 | 252.975 | 249.950 | 251.025 | 251.025 | 1,571 |
Mar 05, 2024 | 251.500 | 252.875 | 250.650 | 252.300 | 252.300 | 1,281 |
Mar 04, 2024 | 252.975 | 253.075 | 250.950 | 251.550 | 251.550 | 1,824 |
Mar 01, 2024 | 249.350 | 253.075 | 249.250 | 252.975 | 252.975 | 2,177 |
Feb 29, 2024 | 249.425 | 250.225 | 247.500 | 249.000 | 249.000 | 1,438 |
Feb 28, 2024 | 252.050 | 252.675 | 249.075 | 249.600 | 249.600 | 2,400 |
Feb 27, 2024 | 253.050 | 254.400 | 251.675 | 253.000 | 253.000 | 2,308 |
Feb 26, 2024 | 252.725 | 254.900 | 250.925 | 253.050 | 253.050 | 4,063 |
Feb 23, 2024 | 251.800 | 254.750 | 251.050 | 254.575 | 254.575 | 5,449 |
Feb 22, 2024 | 250.950 | 254.725 | 250.725 | 252.050 | 252.050 | 7,108 |
Feb 21, 2024 | 251.175 | 253.450 | 250.400 | 251.350 | 251.350 | 6,380 |
Feb 20, 2024 | 250.625 | 252.250 | 249.250 | 251.375 | 251.375 | 6,148 |
Feb 16, 2024 | 247.125 | 251.925 | 247.125 | 251.025 | 251.025 | 8,817 |
Feb 15, 2024 | 245.300 | 247.350 | 244.025 | 247.100 | 247.100 | 5,440 |
Feb 14, 2024 | 248.000 | 248.400 | 243.550 | 246.225 | 246.225 | 7,549 |
Feb 13, 2024 | 248.525 | 248.975 | 247.300 | 248.000 | 248.000 | 5,605 |
Feb 12, 2024 | 247.150 | 249.900 | 247.100 | 248.825 | 248.825 | 6,806 |
Feb 09, 2024 | 247.250 | 248.350 | 245.925 | 247.150 | 247.150 | 5,660 |
Feb 08, 2024 | 246.750 | 249.150 | 246.275 | 246.850 | 246.850 | 6,458 |
Feb 07, 2024 | 246.975 | 248.250 | 245.050 | 245.550 | 245.550 | 7,773 |
Feb 06, 2024 | 242.425 | 247.100 | 242.125 | 246.675 | 246.675 | 7,323 |
Feb 05, 2024 | 245.000 | 245.800 | 242.350 | 242.750 | 242.750 | 5,952 |
Feb 02, 2024 | 245.000 | 246.125 | 244.000 | 244.800 | 244.800 | 6,823 |
Feb 01, 2024 | 240.950 | 245.600 | 240.850 | 244.875 | 244.875 | 8,914 |
Jan 31, 2024 | 240.950 | 241.550 | 239.550 | 240.150 | 240.150 | 5,696 |
Jan 30, 2024 | 238.625 | 241.575 | 238.025 | 241.325 | 241.325 | 7,068 |
Jan 29, 2024 | 239.750 | 241.925 | 238.400 | 238.625 | 238.625 | 6,694 |
Jan 26, 2024 | 238.000 | 241.650 | 237.575 | 239.700 | 239.700 | 8,847 |
Jan 25, 2024 | 232.000 | 232.350 | 231.575 | 232.025 | 232.025 | 11,368 |
Jan 24, 2024 | 231.600 | 232.100 | 231.600 | 231.825 | 231.825 | 1,172 |
Jan 23, 2024 | 229.925 | 231.875 | 229.775 | 231.000 | 231.000 | 1,870 |
Jan 22, 2024 | 230.000 | 230.175 | 228.275 | 229.825 | 229.825 | 1,578 |
Jan 19, 2024 | 230.925 | 231.375 | 229.700 | 230.100 | 230.100 | 1,265 |
Jan 18, 2024 | 228.475 | 231.700 | 228.300 | 230.925 | 230.925 | 2,259 |
Jan 17, 2024 | 227.575 | 228.575 | 226.725 | 228.425 | 228.425 | 892 |
Jan 16, 2024 | 226.600 | 228.275 | 225.675 | 227.550 | 227.550 | 1,967 |
Jan 12, 2024 | 226.250 | 228.150 | 225.200 | 226.575 | 226.575 | 1,429 |
Jan 11, 2024 | 224.750 | 226.700 | 223.700 | 226.275 | 226.275 | 1,118 |
Jan 10, 2024 | 223.825 | 225.450 | 223.625 | 224.625 | 224.625 | 1,827 |
Jan 09, 2024 | 223.950 | 225.000 | 223.075 | 223.775 | 223.775 | 2,605 |
Jan 08, 2024 | 223.525 | 226.500 | 223.150 | 223.875 | 223.875 | 1,965 |
Jan 05, 2024 | 224.775 | 226.875 | 222.550 | 223.125 | 223.125 | 2,095 |
Jan 04, 2024 | 226.275 | 226.375 | 224.425 | 224.675 | 224.675 | 1,409 |
Jan 03, 2024 | 225.425 | 226.300 | 224.175 | 226.075 | 226.075 | 1,313 |
Jan 02, 2024 | 222.300 | 226.425 | 222.225 | 225.425 | 225.425 | 1,959 |
Dec 29, 2023 | 223.900 | 224.075 | 221.775 | 222.300 | 222.300 | 1,449 |
Dec 28, 2023 | 224.350 | 224.900 | 221.925 | 222.475 | 222.475 | 1,190 |
Dec 27, 2023 | 223.600 | 225.950 | 223.275 | 224.475 | 224.475 | 1,567 |
Dec 26, 2023 | 220.575 | 224.025 | 219.900 | 223.550 | 223.550 | 1,967 |
Dec 22, 2023 | 222.400 | 223.775 | 221.250 | 222.750 | 222.750 | 1,862 |
Dec 21, 2023 | 224.100 | 225.225 | 221.550 | 221.700 | 221.700 | 1,764 |
Dec 20, 2023 | 222.225 | 224.375 | 221.225 | 224.050 | 224.050 | 2,661 |
Dec 19, 2023 | 223.200 | 224.325 | 221.625 | 221.900 | 221.900 | 4,329 |
Dec 18, 2023 | 221.400 | 225.000 | 221.400 | 223.175 | 223.175 | 5,783 |
Dec 15, 2023 | 219.750 | 221.500 | 218.200 | 220.900 | 220.900 | 4,585 |
Dec 14, 2023 | 218.450 | 221.125 | 218.250 | 219.350 | 219.350 | 5,085 |
Dec 13, 2023 | 218.500 | 219.950 | 216.925 | 217.375 | 217.375 | 6,285 |
Dec 12, 2023 | 217.400 | 219.775 | 215.300 | 219.250 | 219.250 | 9,896 |
Dec 11, 2023 | 215.275 | 218.300 | 213.250 | 217.950 | 217.950 | 8,391 |
Dec 08, 2023 | 210.500 | 216.575 | 210.400 | 215.300 | 215.300 | 9,214 |
Dec 07, 2023 | 210.525 | 213.600 | 210.000 | 210.275 | 210.275 | 10,239 |
Dec 06, 2023 | 215.000 | 217.400 | 209.250 | 210.150 | 210.150 | 9,432 |
Dec 05, 2023 | 210.800 | 215.600 | 210.175 | 214.700 | 214.700 | 7,394 |
Dec 04, 2023 | 214.000 | 214.525 | 209.150 | 210.525 | 210.525 | 11,508 |
Dec 01, 2023 | 220.000 | 221.450 | 213.925 | 214.425 | 214.425 | 7,110 |
Nov 30, 2023 | 222.625 | 222.650 | 217.075 | 219.950 | 219.950 | 7,968 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |