Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 361.5200 | 362.3700 | 361.1700 | 361.8300 | 361.8300 | - |
May 03, 2024 | 362.6850 | 363.2400 | 359.5250 | 362.6850 | 362.6850 | - |
May 02, 2024 | 364.0490 | 364.7740 | 362.7100 | 364.0490 | 364.0490 | - |
May 01, 2024 | 366.2500 | 367.3230 | 364.4100 | 366.2500 | 366.2500 | - |
Apr 30, 2024 | 365.0670 | 366.2590 | 363.6300 | 365.0670 | 365.0670 | - |
Apr 29, 2024 | 366.4060 | 366.5080 | 364.7200 | 366.4060 | 366.4060 | - |
Apr 26, 2024 | 366.2200 | 368.0920 | 365.0990 | 366.2200 | 366.2200 | - |
Apr 25, 2024 | 367.9700 | 369.1500 | 365.5400 | 367.9700 | 367.9700 | - |
Apr 24, 2024 | 367.0800 | 368.7970 | 366.6400 | 367.0800 | 367.0800 | - |
Apr 23, 2024 | 369.7400 | 370.8110 | 366.9800 | 369.7400 | 369.7400 | - |
Apr 22, 2024 | 369.6790 | 371.3010 | 368.6400 | 369.9600 | 369.9600 | - |
Apr 19, 2024 | 370.2750 | 372.9290 | 368.6800 | 370.2750 | 370.2750 | - |
Apr 18, 2024 | 368.1800 | 370.1600 | 366.3700 | 368.1800 | 368.1800 | - |
Apr 17, 2024 | 371.9400 | 372.6530 | 368.0200 | 371.9400 | 371.9400 | - |
Apr 16, 2024 | 370.7710 | 372.3970 | 370.2760 | 370.7710 | 370.7710 | - |
Apr 15, 2024 | 368.5400 | 371.2170 | 367.1200 | 368.5400 | 368.5400 | - |
Apr 12, 2024 | 363.1870 | 370.2070 | 363.0800 | 363.1870 | 363.1870 | - |
Apr 11, 2024 | 364.1180 | 364.2870 | 361.9070 | 364.1180 | 364.1180 | - |
Apr 10, 2024 | 359.3020 | 364.4600 | 358.0800 | 359.3020 | 359.3020 | - |
Apr 09, 2024 | 358.7400 | 359.8270 | 357.2970 | 358.7400 | 358.7400 | - |
Apr 08, 2024 | 359.6450 | 361.1370 | 358.2400 | 359.6450 | 359.6450 | - |
Apr 05, 2024 | 361.7800 | 362.3610 | 358.8000 | 361.7800 | 361.7800 | - |
Apr 04, 2024 | 362.0200 | 362.3300 | 359.0600 | 362.0200 | 362.0200 | - |
Apr 03, 2024 | 366.4000 | 366.6850 | 362.4700 | 366.4000 | 366.4000 | - |
Apr 02, 2024 | 367.5310 | 368.5230 | 366.0200 | 367.5310 | 367.5310 | - |
Apr 01, 2024 | 365.4950 | 368.2820 | 364.5700 | 365.4950 | 365.4950 | - |
Mar 29, 2024 | 365.0600 | 365.6700 | 363.9900 | 365.0600 | 365.0600 | - |
Mar 28, 2024 | 365.0200 | 367.2370 | 364.3400 | 365.0200 | 365.0200 | - |
Mar 27, 2024 | 364.7030 | 365.6300 | 363.7100 | 364.7030 | 364.7030 | - |
Mar 26, 2024 | 366.1200 | 366.3500 | 363.5500 | 366.1200 | 366.1200 | - |
Mar 25, 2024 | 367.2930 | 368.0300 | 365.2700 | 367.2930 | 367.2930 | - |
Mar 22, 2024 | 362.8000 | 367.5360 | 362.7600 | 362.8000 | 362.8000 | - |
Mar 21, 2024 | 359.9270 | 363.6400 | 359.4700 | 359.9270 | 359.9270 | - |
Mar 20, 2024 | 363.0510 | 365.2190 | 362.6200 | 363.0510 | 363.0510 | - |
Mar 19, 2024 | 363.0000 | 365.0060 | 362.6580 | 363.0000 | 363.0000 | - |
Mar 18, 2024 | 360.6970 | 362.9900 | 360.1300 | 360.6970 | 360.6970 | - |
Mar 15, 2024 | 362.9350 | 363.7780 | 360.3700 | 362.9350 | 362.9350 | - |
Mar 14, 2024 | 361.3810 | 363.8180 | 359.7300 | 361.3810 | 361.3810 | - |
Mar 13, 2024 | 364.9000 | 365.6070 | 362.0700 | 364.9000 | 364.9000 | - |
Mar 12, 2024 | 360.6300 | 365.8710 | 360.2790 | 360.6300 | 360.6300 | - |
Mar 11, 2024 | 359.5220 | 362.0630 | 359.5420 | 359.5220 | 359.5220 | - |
Mar 08, 2024 | 360.8350 | 361.8600 | 358.1930 | 360.8350 | 360.8350 | - |
Mar 07, 2024 | 361.2600 | 363.5690 | 360.9270 | 361.2600 | 361.2600 | - |
Mar 06, 2024 | 362.5170 | 363.0000 | 360.0800 | 362.5170 | 362.5170 | - |
Mar 05, 2024 | 363.9510 | 365.2630 | 361.6400 | 363.9510 | 363.9510 | - |
Mar 04, 2024 | 363.0900 | 364.6000 | 362.4900 | 363.0900 | 363.0900 | - |
Mar 01, 2024 | 363.1660 | 364.6300 | 362.4000 | 363.1660 | 363.1660 | - |
Feb 29, 2024 | 362.8400 | 363.6910 | 361.3200 | 362.8400 | 362.8400 | - |
Feb 28, 2024 | 360.4200 | 363.8510 | 360.0980 | 360.4200 | 360.4200 | - |
Feb 27, 2024 | 358.6900 | 360.6720 | 357.7200 | 358.6900 | 358.6900 | - |
Feb 26, 2024 | 359.1240 | 359.8800 | 358.4800 | 359.1140 | 359.1140 | - |
Feb 23, 2024 | 357.5020 | 359.5710 | 357.4910 | 357.5020 | 357.5020 | - |
Feb 22, 2024 | 357.6450 | 358.7910 | 354.9870 | 357.6450 | 357.6450 | - |
Feb 21, 2024 | 358.2760 | 359.7060 | 357.7400 | 358.2760 | 358.2760 | - |
Feb 20, 2024 | 360.4250 | 361.5730 | 357.9370 | 360.4250 | 360.4250 | - |
Feb 19, 2024 | 360.0530 | 361.5410 | 359.7650 | 359.9950 | 359.9950 | - |
Feb 16, 2024 | 361.0200 | 363.0310 | 360.6800 | 361.0200 | 361.0200 | - |
Feb 15, 2024 | 362.0360 | 362.7000 | 359.6530 | 362.0360 | 362.0360 | - |
Feb 14, 2024 | 361.4000 | 363.4670 | 360.7900 | 361.4000 | 361.4000 | - |
Feb 13, 2024 | 358.9700 | 362.3830 | 358.1440 | 358.9700 | 358.9700 | - |
Feb 12, 2024 | 358.2770 | 359.9470 | 357.4880 | 358.2770 | 358.2770 | - |
Feb 09, 2024 | 360.4800 | 361.2620 | 358.5000 | 360.4800 | 360.4800 | - |
Feb 08, 2024 | 360.2100 | 360.8660 | 358.9950 | 360.2100 | 360.2100 | - |
Feb 07, 2024 | 359.0900 | 360.9950 | 358.4500 | 359.0900 | 359.0900 | - |
Feb 06, 2024 | 359.7100 | 361.2220 | 358.0800 | 359.7100 | 359.7100 | - |
Feb 05, 2024 | 355.6350 | 360.5780 | 355.5350 | 355.6350 | 355.6350 | - |
Feb 02, 2024 | 351.9100 | 356.3210 | 351.0300 | 351.9100 | 351.9100 | - |
Feb 01, 2024 | 354.9650 | 356.5710 | 352.1600 | 354.9650 | 354.9650 | - |
Jan 31, 2024 | 356.1700 | 357.6020 | 352.8930 | 356.1700 | 356.1700 | - |
Jan 30, 2024 | 358.9680 | 360.7980 | 356.1100 | 358.9680 | 358.9680 | - |
Jan 29, 2024 | 357.7950 | 361.1900 | 356.9850 | 357.7950 | 357.7950 | - |
Jan 26, 2024 | 355.0200 | 357.1230 | 354.5870 | 355.0200 | 355.0200 | - |
Jan 25, 2024 | 355.7000 | 356.2600 | 353.2400 | 355.7000 | 355.7000 | - |
Jan 24, 2024 | 355.5550 | 355.9240 | 352.6900 | 355.5550 | 355.5550 | - |
Jan 23, 2024 | 352.4400 | 356.7680 | 350.3800 | 352.4400 | 352.4400 | - |
Jan 22, 2024 | 350.5320 | 352.3460 | 349.7500 | 350.5320 | 350.5320 | - |
Jan 19, 2024 | 351.4300 | 352.8070 | 350.2100 | 351.4300 | 351.4300 | - |
Jan 18, 2024 | 349.2100 | 352.3670 | 348.2000 | 349.2100 | 349.2100 | - |
Jan 17, 2024 | 348.6400 | 351.9540 | 348.4100 | 348.6400 | 348.6400 | - |
Jan 16, 2024 | 346.0100 | 349.5760 | 345.6860 | 346.0100 | 346.0100 | - |
Jan 15, 2024 | 346.2540 | 347.3960 | 345.6400 | 346.2540 | 346.2540 | - |
Jan 12, 2024 | 344.9910 | 346.7790 | 344.6830 | 344.9910 | 344.9910 | - |
Jan 11, 2024 | 344.5180 | 347.2150 | 343.7100 | 344.5180 | 344.5180 | - |
Jan 10, 2024 | 346.3360 | 346.9300 | 344.3930 | 346.3360 | 346.3360 | - |
Jan 09, 2024 | 344.7700 | 347.3070 | 344.0160 | 344.7700 | 344.7700 | - |
Jan 08, 2024 | 345.0250 | 346.0700 | 343.5400 | 345.0250 | 345.0250 | - |
Jan 05, 2024 | 345.8800 | 347.6990 | 343.1500 | 345.8800 | 345.8800 | - |
Jan 04, 2024 | 347.9190 | 348.3200 | 345.0700 | 347.9190 | 347.9190 | - |
Jan 03, 2024 | 348.6300 | 349.1920 | 347.3000 | 348.6300 | 348.6300 | - |
Jan 02, 2024 | 346.3600 | 349.1010 | 345.7820 | 346.3600 | 346.3600 | - |
Jan 01, 2024 | 346.1400 | 346.1500 | 346.1400 | 346.1400 | 346.1400 | - |
Dec 29, 2023 | 345.7400 | 346.5720 | 344.6600 | 345.7400 | 345.7400 | - |
Dec 28, 2023 | 343.9000 | 346.2950 | 342.6890 | 343.9000 | 343.9000 | - |
Dec 27, 2023 | 345.5700 | 346.4420 | 343.6910 | 345.5700 | 345.5700 | - |
Dec 26, 2023 | 346.1700 | 347.7000 | 344.7180 | 346.1700 | 346.1700 | - |
Dec 25, 2023 | 345.2960 | 347.0300 | 344.2960 | 345.2960 | 345.2960 | - |
Dec 22, 2023 | 347.2200 | 347.9690 | 344.7200 | 347.2200 | 347.2200 | - |
Dec 21, 2023 | 350.5630 | 350.9830 | 347.3300 | 350.5630 | 350.5630 | - |
Dec 20, 2023 | 350.0300 | 352.4920 | 349.6600 | 350.0300 | 350.0300 | - |
Dec 19, 2023 | 351.8700 | 352.1200 | 348.4020 | 351.8700 | 351.8700 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |