Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 935.14 | 950.35 | 923.13 | 929.26 | 929.26 | 347,700 |
Apr 25, 2024 | 935.58 | 955.49 | 920.85 | 947.84 | 947.84 | 419,000 |
Apr 24, 2024 | 953.81 | 965.24 | 946.05 | 958.32 | 958.32 | 295,900 |
Apr 23, 2024 | 945.94 | 961.98 | 942.07 | 955.79 | 955.79 | 201,500 |
Apr 22, 2024 | 948.48 | 956.15 | 940.41 | 942.07 | 942.07 | 289,900 |
Apr 19, 2024 | 940.52 | 946.00 | 932.79 | 942.65 | 942.65 | 262,000 |
Apr 18, 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 937.54 | 188,200 |
Apr 17, 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 949.92 | 164,400 |
Apr 16, 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 956.69 | 198,600 |
Apr 15, 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 955.42 | 236,300 |
Apr 12, 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 964.97 | 249,500 |
Apr 11, 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 966.27 | 371,900 |
Apr 10, 2024 | 1,002.21 | 1,014.55 | 995.48 | 1,000.85 | 1,000.85 | 235,400 |
Apr 09, 2024 | 1,015.91 | 1,015.91 | 986.47 | 1,007.71 | 1,007.71 | 190,200 |
Apr 08, 2024 | 1,015.58 | 1,021.61 | 1,012.46 | 1,014.72 | 1,014.72 | 148,600 |
Apr 05, 2024 | 999.75 | 1,018.54 | 995.03 | 1,014.83 | 1,014.83 | 138,700 |
Apr 04, 2024 | 1,012.49 | 1,016.36 | 990.64 | 993.17 | 993.17 | 157,400 |
Apr 03, 2024 | 998.03 | 1,012.41 | 998.03 | 1,006.70 | 1,006.70 | 164,000 |
Apr 02, 2024 | 1,010.09 | 1,010.36 | 996.36 | 1,000.50 | 1,000.50 | 187,400 |
Apr 01, 2024 | 1,015.76 | 1,017.62 | 1,007.54 | 1,009.64 | 1,009.64 | 122,800 |
Mar 28, 2024 | 1,019.33 | 1,026.47 | 1,015.37 | 1,017.30 | 1,017.30 | 165,200 |
Mar 27, 2024 | 1,010.74 | 1,021.22 | 1,007.14 | 1,020.17 | 1,020.17 | 172,300 |
Mar 26, 2024 | 1,006.80 | 1,014.33 | 1,004.49 | 1,005.37 | 1,005.37 | 212,300 |
Mar 25, 2024 | 1,020.72 | 1,021.87 | 1,006.26 | 1,007.74 | 1,007.74 | 285,000 |
Mar 22, 2024 | 1,030.00 | 1,030.00 | 1,020.78 | 1,027.10 | 1,027.10 | 130,900 |
Mar 21, 2024 | 1,019.07 | 1,034.18 | 1,012.28 | 1,029.55 | 1,029.55 | 200,900 |
Mar 20, 2024 | 1,004.50 | 1,016.66 | 1,001.57 | 1,016.16 | 1,016.16 | 177,400 |
Mar 19, 2024 | 995.20 | 1,004.69 | 994.25 | 1,001.66 | 1,001.66 | 166,400 |
Mar 18, 2024 | 1,001.61 | 1,013.62 | 991.58 | 994.49 | 994.49 | 187,100 |
Mar 15, 2024 | 984.22 | 995.08 | 984.05 | 994.37 | 994.37 | 278,000 |
Mar 14, 2024 | 1,016.89 | 1,016.89 | 981.13 | 991.69 | 991.69 | 284,600 |
Mar 13, 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 974.74 | 303,100 |
Mar 12, 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 972.43 | 136,100 |
Mar 11, 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 963.99 | 159,200 |
Mar 08, 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 970.32 | 206,600 |
Mar 07, 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 989.04 | 189,600 |
Mar 06, 2024 | 988.85 | 991.72 | 977.63 | 982.60 | 982.60 | 238,800 |
Mar 05, 2024 | 982.72 | 999.00 | 981.45 | 985.76 | 985.76 | 222,800 |
Mar 04, 2024 | 979.77 | 998.41 | 979.77 | 987.60 | 987.60 | 244,300 |
Mar 01, 2024 | 973.12 | 983.14 | 972.91 | 980.90 | 980.90 | 193,000 |
Feb 29, 2024 | 976.49 | 979.48 | 962.95 | 973.46 | 973.46 | 395,600 |
Feb 28, 2024 | 970.65 | 976.84 | 966.59 | 974.70 | 974.70 | 142,500 |
Feb 27, 2024 | 961.83 | 972.71 | 961.00 | 969.54 | 969.54 | 138,100 |
Feb 26, 2024 | 962.58 | 970.27 | 962.25 | 963.63 | 963.63 | 179,700 |
Feb 23, 2024 | 957.72 | 967.33 | 950.89 | 958.93 | 958.93 | 158,500 |
Feb 22, 2024 | 951.45 | 967.31 | 951.27 | 958.18 | 958.18 | 207,500 |
Feb 21, 2024 | 935.13 | 941.37 | 927.45 | 941.04 | 941.04 | 157,400 |
Feb 20, 2024 | 927.09 | 940.54 | 926.61 | 935.15 | 935.15 | 220,700 |
Feb 16, 2024 | 945.12 | 948.24 | 934.79 | 935.80 | 935.80 | 176,500 |
Feb 15, 2024 | 948.47 | 950.44 | 938.72 | 943.69 | 943.69 | 179,800 |
Feb 14, 2024 | 943.07 | 948.99 | 938.00 | 944.40 | 944.40 | 163,600 |
Feb 13, 2024 | 931.99 | 943.66 | 928.41 | 935.41 | 935.41 | 190,500 |
Feb 12, 2024 | 957.33 | 957.87 | 946.99 | 947.21 | 947.21 | 138,300 |
Feb 09, 2024 | 949.14 | 962.21 | 946.13 | 959.01 | 959.01 | 237,200 |
Feb 09, 2024 | 1.86 Dividend | |||||
Feb 08, 2024 | 947.75 | 952.55 | 941.78 | 949.93 | 948.07 | 207,500 |
Feb 07, 2024 | 946.70 | 952.73 | 943.00 | 945.00 | 943.15 | 275,400 |
Feb 06, 2024 | 947.60 | 947.60 | 934.22 | 940.34 | 938.50 | 276,000 |
Feb 05, 2024 | 960.00 | 964.47 | 941.42 | 945.64 | 943.79 | 359,900 |
Feb 02, 2024 | 933.00 | 978.95 | 909.15 | 972.54 | 970.64 | 597,000 |
Feb 01, 2024 | 901.37 | 925.15 | 896.55 | 922.64 | 920.83 | 349,000 |
Jan 31, 2024 | 910.24 | 922.50 | 893.06 | 895.64 | 893.89 | 600,100 |
Jan 30, 2024 | 893.07 | 919.44 | 889.55 | 914.78 | 912.99 | 485,200 |
Jan 29, 2024 | 881.46 | 897.72 | 879.47 | 896.16 | 894.41 | 334,100 |
Jan 26, 2024 | 881.47 | 883.41 | 874.40 | 883.24 | 881.51 | 189,400 |
Jan 25, 2024 | 870.99 | 882.95 | 870.99 | 881.45 | 879.72 | 245,500 |
Jan 24, 2024 | 877.73 | 881.93 | 868.54 | 871.24 | 869.53 | 169,000 |
Jan 23, 2024 | 878.00 | 878.36 | 866.03 | 875.64 | 873.93 | 302,600 |
Jan 22, 2024 | 868.57 | 877.45 | 865.50 | 876.66 | 874.94 | 266,900 |
Jan 19, 2024 | 875.80 | 879.56 | 862.38 | 864.00 | 862.31 | 312,700 |
Jan 18, 2024 | 860.69 | 877.33 | 855.01 | 872.20 | 870.49 | 323,900 |
Jan 17, 2024 | 838.14 | 843.47 | 836.84 | 839.08 | 837.44 | 165,000 |
Jan 16, 2024 | 840.21 | 841.33 | 833.50 | 840.55 | 838.90 | 240,800 |
Jan 12, 2024 | 842.23 | 844.52 | 833.28 | 842.12 | 840.47 | 168,800 |
Jan 11, 2024 | 830.83 | 838.90 | 826.55 | 837.07 | 835.43 | 204,000 |
Jan 10, 2024 | 825.23 | 832.89 | 823.17 | 830.83 | 829.20 | 198,900 |
Jan 09, 2024 | 813.63 | 824.66 | 806.08 | 823.99 | 822.38 | 247,900 |
Jan 08, 2024 | 821.50 | 822.24 | 810.58 | 822.23 | 820.62 | 171,400 |
Jan 05, 2024 | 812.88 | 823.25 | 811.87 | 818.71 | 817.11 | 229,800 |
Jan 04, 2024 | 808.41 | 819.10 | 808.41 | 815.98 | 814.38 | 242,800 |
Jan 03, 2024 | 813.24 | 819.00 | 800.97 | 808.95 | 807.37 | 283,100 |
Jan 02, 2024 | 821.49 | 825.80 | 809.12 | 813.24 | 811.65 | 240,900 |
Dec 29, 2023 | 827.06 | 832.65 | 824.44 | 828.69 | 827.07 | 153,700 |
Dec 28, 2023 | 827.21 | 830.90 | 825.75 | 827.10 | 825.48 | 129,100 |
Dec 27, 2023 | 827.98 | 832.72 | 825.38 | 831.30 | 829.67 | 151,700 |
Dec 26, 2023 | 829.56 | 832.00 | 826.22 | 828.43 | 826.81 | 102,200 |
Dec 22, 2023 | 825.32 | 832.84 | 821.96 | 827.85 | 826.23 | 164,500 |
Dec 21, 2023 | 823.39 | 825.66 | 819.12 | 824.04 | 822.43 | 138,400 |
Dec 20, 2023 | 818.43 | 832.90 | 814.23 | 816.01 | 814.41 | 430,800 |
Dec 19, 2023 | 836.38 | 841.00 | 830.11 | 830.19 | 828.56 | 209,100 |
Dec 18, 2023 | 828.01 | 835.62 | 824.48 | 833.16 | 831.53 | 195,100 |
Dec 15, 2023 | 820.70 | 826.17 | 817.63 | 823.54 | 821.93 | 503,800 |
Dec 14, 2023 | 821.29 | 830.85 | 813.42 | 828.81 | 827.19 | 285,800 |
Dec 13, 2023 | 821.17 | 824.98 | 811.87 | 818.81 | 817.21 | 220,700 |
Dec 12, 2023 | 817.20 | 824.64 | 816.85 | 821.07 | 819.46 | 210,900 |
Dec 11, 2023 | 804.30 | 817.96 | 804.30 | 817.44 | 815.84 | 227,300 |
Dec 08, 2023 | 808.43 | 810.21 | 802.15 | 804.05 | 802.48 | 235,800 |
Dec 07, 2023 | 809.86 | 812.21 | 802.62 | 807.40 | 805.82 | 240,500 |
Dec 06, 2023 | 801.10 | 812.87 | 801.10 | 802.53 | 800.96 | 212,400 |
Dec 05, 2023 | 800.00 | 802.40 | 794.00 | 798.57 | 797.01 | 165,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |