Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 184.07 | 185.54 | 183.19 | 185.47 | 185.47 | 324,278 |
May 02, 2024 | 178.76 | 181.62 | 176.43 | 179.58 | 179.58 | 402,200 |
May 01, 2024 | 178.01 | 180.88 | 176.25 | 177.93 | 177.93 | 409,100 |
Apr 30, 2024 | 181.89 | 183.35 | 178.06 | 178.59 | 178.59 | 295,500 |
Apr 29, 2024 | 184.18 | 185.18 | 182.35 | 183.49 | 183.49 | 291,600 |
Apr 26, 2024 | 180.68 | 182.36 | 178.25 | 180.83 | 180.83 | 375,700 |
Apr 25, 2024 | 179.64 | 180.84 | 177.91 | 179.14 | 179.14 | 308,700 |
Apr 24, 2024 | 182.42 | 183.79 | 179.90 | 183.30 | 183.30 | 312,600 |
Apr 23, 2024 | 181.69 | 186.54 | 180.62 | 180.81 | 180.81 | 498,300 |
Apr 22, 2024 | 179.63 | 180.38 | 176.14 | 180.10 | 180.10 | 305,600 |
Apr 19, 2024 | 179.52 | 181.11 | 178.43 | 179.29 | 179.29 | 317,600 |
Apr 18, 2024 | 182.49 | 185.11 | 179.48 | 179.52 | 179.52 | 448,000 |
Apr 17, 2024 | 185.50 | 187.20 | 182.02 | 182.15 | 182.15 | 424,800 |
Apr 16, 2024 | 188.51 | 190.74 | 185.31 | 185.50 | 185.50 | 402,900 |
Apr 15, 2024 | 193.46 | 193.49 | 188.04 | 189.77 | 189.77 | 291,300 |
Apr 12, 2024 | 197.46 | 198.37 | 191.92 | 192.34 | 192.34 | 236,600 |
Apr 11, 2024 | 199.96 | 200.62 | 195.46 | 200.61 | 200.61 | 272,100 |
Apr 10, 2024 | 199.14 | 200.55 | 197.06 | 198.17 | 198.17 | 276,000 |
Apr 09, 2024 | 198.37 | 201.07 | 197.26 | 201.02 | 201.02 | 496,400 |
Apr 08, 2024 | 198.00 | 198.42 | 195.47 | 196.90 | 196.90 | 203,500 |
Apr 05, 2024 | 196.42 | 198.59 | 196.35 | 197.30 | 197.30 | 234,000 |
Apr 04, 2024 | 201.10 | 202.65 | 196.57 | 196.92 | 196.92 | 439,500 |
Apr 03, 2024 | 196.48 | 200.46 | 196.23 | 198.76 | 198.76 | 692,300 |
Apr 02, 2024 | 198.04 | 199.85 | 196.69 | 197.72 | 197.72 | 396,300 |
Apr 01, 2024 | 202.18 | 203.93 | 201.11 | 201.70 | 201.70 | 338,000 |
Mar 28, 2024 | 204.57 | 209.37 | 201.76 | 201.90 | 201.90 | 573,100 |
Mar 27, 2024 | 200.98 | 204.86 | 200.19 | 204.79 | 204.79 | 510,100 |
Mar 26, 2024 | 199.47 | 200.68 | 198.17 | 199.01 | 199.01 | 372,000 |
Mar 25, 2024 | 197.11 | 199.31 | 193.15 | 197.90 | 197.90 | 465,400 |
Mar 22, 2024 | 202.67 | 204.16 | 195.60 | 197.24 | 197.24 | 685,500 |
Mar 21, 2024 | 204.77 | 205.00 | 199.24 | 201.59 | 201.59 | 869,700 |
Mar 20, 2024 | 206.38 | 206.38 | 201.04 | 206.08 | 206.08 | 797,300 |
Mar 19, 2024 | 205.00 | 209.10 | 203.71 | 206.40 | 206.40 | 891,600 |
Mar 18, 2024 | 217.52 | 217.65 | 206.51 | 207.02 | 207.02 | 721,600 |
Mar 15, 2024 | 212.52 | 217.52 | 212.52 | 216.59 | 216.59 | 597,100 |
Mar 14, 2024 | 215.31 | 216.50 | 214.34 | 215.45 | 215.45 | 274,600 |
Mar 13, 2024 | 217.19 | 218.21 | 214.78 | 215.05 | 215.05 | 428,000 |
Mar 12, 2024 | 217.54 | 218.91 | 214.20 | 217.21 | 217.21 | 434,400 |
Mar 11, 2024 | 210.64 | 217.05 | 210.64 | 216.57 | 216.57 | 466,900 |
Mar 08, 2024 | 212.24 | 215.80 | 209.13 | 212.61 | 212.61 | 488,700 |
Mar 07, 2024 | 211.09 | 214.93 | 206.88 | 211.79 | 211.79 | 696,600 |
Mar 06, 2024 | 213.34 | 213.66 | 208.76 | 209.81 | 209.81 | 395,600 |
Mar 05, 2024 | 215.02 | 216.45 | 208.35 | 211.00 | 211.00 | 717,600 |
Mar 04, 2024 | 223.23 | 226.00 | 217.87 | 218.93 | 218.93 | 394,900 |
Mar 01, 2024 | 223.93 | 224.88 | 219.06 | 222.28 | 222.28 | 689,600 |
Feb 29, 2024 | 227.65 | 228.63 | 222.24 | 223.17 | 223.17 | 641,400 |
Feb 28, 2024 | 222.00 | 227.59 | 221.25 | 226.30 | 226.30 | 304,100 |
Feb 27, 2024 | 226.45 | 227.33 | 222.58 | 223.44 | 223.44 | 256,400 |
Feb 26, 2024 | 226.99 | 228.50 | 225.65 | 225.90 | 225.90 | 201,900 |
Feb 23, 2024 | 226.15 | 228.41 | 223.54 | 226.52 | 226.52 | 219,800 |
Feb 22, 2024 | 227.34 | 231.36 | 223.88 | 226.40 | 226.40 | 510,100 |
Feb 21, 2024 | 221.98 | 222.65 | 218.40 | 220.82 | 220.82 | 394,800 |
Feb 20, 2024 | 221.14 | 222.71 | 215.87 | 222.28 | 222.28 | 657,300 |
Feb 16, 2024 | 226.57 | 233.92 | 219.48 | 224.04 | 224.04 | 1,037,100 |
Feb 15, 2024 | 240.01 | 243.35 | 236.40 | 239.11 | 239.11 | 681,100 |
Feb 14, 2024 | 231.92 | 235.80 | 231.05 | 234.17 | 234.17 | 513,600 |
Feb 13, 2024 | 230.54 | 234.24 | 226.52 | 230.00 | 230.00 | 476,200 |
Feb 12, 2024 | 242.81 | 245.15 | 239.91 | 240.01 | 240.01 | 299,100 |
Feb 09, 2024 | 240.62 | 245.81 | 240.04 | 242.99 | 242.99 | 232,100 |
Feb 08, 2024 | 236.23 | 240.86 | 236.23 | 237.92 | 237.92 | 200,800 |
Feb 07, 2024 | 233.64 | 239.59 | 231.24 | 236.22 | 236.22 | 330,300 |
Feb 06, 2024 | 243.22 | 243.60 | 228.01 | 234.88 | 234.88 | 664,900 |
Feb 05, 2024 | 247.47 | 248.94 | 241.71 | 243.38 | 243.38 | 463,300 |
Feb 02, 2024 | 244.60 | 251.50 | 241.02 | 249.69 | 249.69 | 483,300 |
Feb 01, 2024 | 237.51 | 245.65 | 233.35 | 244.61 | 244.61 | 527,800 |
Jan 31, 2024 | 242.00 | 242.19 | 235.43 | 235.81 | 235.81 | 407,000 |
Jan 30, 2024 | 244.50 | 246.35 | 241.18 | 244.99 | 244.99 | 811,900 |
Jan 29, 2024 | 239.86 | 247.49 | 237.34 | 242.90 | 242.90 | 526,400 |
Jan 26, 2024 | 234.76 | 239.06 | 233.63 | 238.01 | 238.01 | 375,500 |
Jan 25, 2024 | 234.25 | 236.49 | 230.75 | 233.26 | 233.26 | 308,800 |
Jan 24, 2024 | 238.51 | 238.51 | 230.23 | 231.60 | 231.60 | 271,300 |
Jan 23, 2024 | 240.80 | 240.80 | 235.08 | 236.00 | 236.00 | 251,300 |
Jan 22, 2024 | 233.58 | 240.24 | 231.99 | 239.04 | 239.04 | 515,400 |
Jan 19, 2024 | 229.76 | 232.63 | 228.15 | 231.56 | 231.56 | 228,100 |
Jan 18, 2024 | 229.14 | 235.21 | 226.21 | 228.77 | 228.77 | 338,000 |
Jan 17, 2024 | 226.54 | 228.90 | 224.52 | 226.91 | 226.91 | 278,300 |
Jan 16, 2024 | 233.25 | 237.49 | 230.43 | 230.67 | 230.67 | 530,600 |
Jan 12, 2024 | 229.43 | 237.62 | 229.42 | 236.24 | 236.24 | 459,100 |
Jan 11, 2024 | 224.39 | 228.82 | 222.57 | 228.14 | 228.14 | 634,500 |
Jan 10, 2024 | 227.16 | 227.20 | 222.80 | 224.50 | 224.50 | 302,700 |
Jan 09, 2024 | 223.97 | 228.35 | 223.97 | 226.53 | 226.53 | 571,500 |
Jan 08, 2024 | 224.60 | 228.62 | 224.33 | 226.44 | 226.44 | 376,200 |
Jan 05, 2024 | 220.98 | 225.32 | 220.43 | 221.31 | 221.31 | 336,000 |
Jan 04, 2024 | 222.61 | 225.23 | 222.26 | 222.63 | 222.63 | 256,300 |
Jan 03, 2024 | 226.51 | 226.95 | 221.68 | 223.54 | 223.54 | 337,300 |
Jan 02, 2024 | 235.57 | 236.04 | 229.50 | 230.33 | 230.33 | 392,000 |
Dec 29, 2023 | 239.62 | 241.24 | 237.61 | 237.98 | 237.98 | 182,700 |
Dec 28, 2023 | 236.73 | 239.94 | 236.73 | 239.92 | 239.92 | 271,600 |
Dec 27, 2023 | 236.66 | 238.46 | 236.00 | 237.03 | 237.03 | 210,000 |
Dec 26, 2023 | 234.69 | 237.40 | 233.16 | 235.62 | 235.62 | 242,400 |
Dec 22, 2023 | 235.40 | 235.80 | 233.39 | 233.47 | 233.47 | 406,200 |
Dec 21, 2023 | 236.49 | 236.49 | 231.47 | 235.07 | 235.07 | 352,800 |
Dec 20, 2023 | 245.00 | 246.50 | 232.84 | 233.10 | 233.10 | 738,600 |
Dec 19, 2023 | 244.70 | 250.39 | 244.67 | 246.79 | 246.79 | 330,900 |
Dec 18, 2023 | 243.11 | 246.54 | 239.58 | 245.50 | 245.50 | 470,400 |
Dec 15, 2023 | 242.20 | 246.72 | 240.10 | 243.38 | 243.38 | 904,500 |
Dec 14, 2023 | 240.00 | 241.38 | 226.03 | 235.38 | 235.38 | 1,010,100 |
Dec 13, 2023 | 230.99 | 236.82 | 226.58 | 236.61 | 236.61 | 542,600 |
Dec 12, 2023 | 226.70 | 231.44 | 219.21 | 230.96 | 230.96 | 506,400 |
Dec 11, 2023 | 226.41 | 230.00 | 225.12 | 227.20 | 227.20 | 186,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |