Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 180.40 | 182.89 | 180.40 | 180.99 | 180.99 | 742,700 |
Apr 25, 2024 | 179.05 | 181.55 | 178.15 | 179.88 | 179.88 | 953,900 |
Apr 24, 2024 | 181.38 | 181.93 | 178.84 | 180.50 | 180.50 | 416,100 |
Apr 23, 2024 | 179.39 | 180.50 | 178.03 | 180.44 | 180.44 | 647,300 |
Apr 22, 2024 | 178.02 | 178.84 | 175.93 | 178.55 | 178.55 | 557,000 |
Apr 19, 2024 | 176.53 | 177.47 | 175.02 | 176.37 | 176.37 | 703,400 |
Apr 18, 2024 | 178.31 | 178.31 | 173.82 | 175.70 | 175.70 | 825,600 |
Apr 17, 2024 | 179.28 | 180.11 | 177.05 | 177.48 | 177.48 | 764,000 |
Apr 16, 2024 | 178.32 | 179.25 | 177.52 | 178.62 | 178.62 | 701,500 |
Apr 15, 2024 | 182.20 | 182.84 | 176.68 | 177.85 | 177.85 | 998,200 |
Apr 12, 2024 | 180.21 | 181.53 | 179.19 | 180.06 | 180.06 | 1,139,600 |
Apr 11, 2024 | 182.63 | 184.43 | 181.40 | 182.27 | 182.27 | 671,700 |
Apr 10, 2024 | 185.34 | 187.50 | 181.70 | 181.92 | 181.92 | 627,600 |
Apr 09, 2024 | 186.32 | 187.59 | 184.69 | 187.14 | 187.14 | 481,900 |
Apr 08, 2024 | 185.42 | 187.98 | 183.29 | 186.41 | 186.41 | 614,700 |
Apr 05, 2024 | 183.27 | 186.05 | 182.51 | 185.28 | 185.28 | 499,500 |
Apr 04, 2024 | 187.74 | 188.04 | 182.74 | 182.95 | 182.95 | 744,300 |
Apr 03, 2024 | 185.54 | 187.86 | 185.00 | 185.35 | 185.35 | 775,900 |
Apr 02, 2024 | 186.38 | 186.75 | 183.70 | 186.61 | 186.61 | 532,800 |
Apr 01, 2024 | 189.09 | 190.48 | 187.66 | 188.12 | 188.12 | 501,800 |
Mar 28, 2024 | 189.99 | 189.99 | 188.22 | 188.94 | 188.94 | 551,800 |
Mar 27, 2024 | 191.25 | 191.33 | 188.67 | 189.71 | 189.71 | 594,600 |
Mar 26, 2024 | 189.50 | 191.37 | 188.66 | 189.94 | 189.94 | 668,000 |
Mar 25, 2024 | 189.24 | 189.59 | 187.08 | 188.66 | 188.66 | 867,500 |
Mar 22, 2024 | 190.00 | 192.33 | 188.54 | 190.28 | 190.28 | 588,300 |
Mar 21, 2024 | 191.00 | 194.24 | 189.66 | 189.69 | 189.69 | 1,050,900 |
Mar 20, 2024 | 187.38 | 189.88 | 185.94 | 189.78 | 189.78 | 708,000 |
Mar 19, 2024 | 183.62 | 187.01 | 182.79 | 186.86 | 186.86 | 524,000 |
Mar 18, 2024 | 182.58 | 184.14 | 182.39 | 183.66 | 183.66 | 480,300 |
Mar 15, 2024 | 182.60 | 183.42 | 180.12 | 181.81 | 181.81 | 996,600 |
Mar 14, 2024 | 186.38 | 187.32 | 183.20 | 184.51 | 184.51 | 580,700 |
Mar 13, 2024 | 188.12 | 188.70 | 185.36 | 185.75 | 185.75 | 428,900 |
Mar 12, 2024 | 186.98 | 188.70 | 186.46 | 187.89 | 187.89 | 602,800 |
Mar 11, 2024 | 185.43 | 186.45 | 183.94 | 186.35 | 186.35 | 585,500 |
Mar 08, 2024 | 186.33 | 187.35 | 184.21 | 185.43 | 185.43 | 599,200 |
Mar 07, 2024 | 184.48 | 187.27 | 183.27 | 186.29 | 186.29 | 755,700 |
Mar 06, 2024 | 181.00 | 183.85 | 180.49 | 182.86 | 182.86 | 822,200 |
Mar 05, 2024 | 185.67 | 185.80 | 177.48 | 179.19 | 179.19 | 812,200 |
Mar 04, 2024 | 187.00 | 188.71 | 186.13 | 187.22 | 187.22 | 616,900 |
Mar 01, 2024 | 183.01 | 188.75 | 182.95 | 187.76 | 187.76 | 1,290,800 |
Feb 29, 2024 | 184.50 | 184.60 | 181.20 | 183.01 | 183.01 | 1,959,700 |
Feb 28, 2024 | 182.05 | 185.47 | 181.80 | 184.29 | 184.29 | 1,195,400 |
Feb 27, 2024 | 181.80 | 182.45 | 180.68 | 182.36 | 182.36 | 532,800 |
Feb 26, 2024 | 180.72 | 182.57 | 180.50 | 181.67 | 181.67 | 598,000 |
Feb 23, 2024 | 180.56 | 181.74 | 178.87 | 180.94 | 180.94 | 811,700 |
Feb 22, 2024 | 178.62 | 180.80 | 178.16 | 179.38 | 179.38 | 932,200 |
Feb 21, 2024 | 174.88 | 176.62 | 173.34 | 176.62 | 176.62 | 795,800 |
Feb 20, 2024 | 177.53 | 178.20 | 174.85 | 176.89 | 176.89 | 1,143,800 |
Feb 16, 2024 | 181.47 | 181.80 | 177.94 | 178.19 | 178.19 | 1,554,100 |
Feb 15, 2024 | 181.96 | 182.53 | 180.38 | 181.99 | 181.99 | 963,000 |
Feb 14, 2024 | 178.55 | 180.85 | 178.39 | 180.75 | 180.75 | 868,000 |
Feb 13, 2024 | 175.00 | 177.88 | 172.72 | 177.81 | 177.81 | 1,114,700 |
Feb 12, 2024 | 182.95 | 183.31 | 177.87 | 178.54 | 178.54 | 1,036,500 |
Feb 09, 2024 | 182.55 | 183.69 | 181.61 | 183.10 | 183.10 | 537,800 |
Feb 08, 2024 | 180.72 | 181.60 | 179.06 | 181.54 | 181.54 | 584,400 |
Feb 07, 2024 | 178.28 | 181.37 | 177.52 | 180.21 | 180.21 | 1,210,900 |
Feb 06, 2024 | 178.27 | 178.88 | 176.02 | 177.11 | 177.11 | 805,400 |
Feb 05, 2024 | 178.07 | 178.59 | 176.07 | 177.21 | 177.21 | 869,400 |
Feb 02, 2024 | 179.25 | 180.27 | 177.45 | 178.73 | 178.73 | 1,001,700 |
Feb 01, 2024 | 177.74 | 182.79 | 176.81 | 179.40 | 179.40 | 2,204,700 |
Jan 31, 2024 | 182.93 | 183.83 | 180.04 | 180.65 | 180.65 | 1,713,000 |
Jan 30, 2024 | 184.05 | 185.08 | 182.99 | 184.05 | 184.05 | 723,800 |
Jan 29, 2024 | 182.10 | 184.97 | 181.71 | 184.85 | 184.85 | 1,094,600 |
Jan 26, 2024 | 180.03 | 181.32 | 179.37 | 180.65 | 180.65 | 774,000 |
Jan 25, 2024 | 180.53 | 181.15 | 178.77 | 180.03 | 180.03 | 611,300 |
Jan 24, 2024 | 179.78 | 182.67 | 178.60 | 178.71 | 178.71 | 1,026,100 |
Jan 23, 2024 | 177.92 | 179.17 | 177.33 | 178.82 | 178.82 | 605,700 |
Jan 22, 2024 | 176.99 | 178.80 | 176.03 | 177.08 | 177.08 | 712,600 |
Jan 19, 2024 | 174.49 | 175.42 | 173.42 | 174.70 | 174.70 | 691,500 |
Jan 18, 2024 | 172.33 | 173.33 | 171.22 | 173.19 | 173.19 | 638,200 |
Jan 17, 2024 | 170.79 | 171.95 | 169.89 | 171.74 | 171.74 | 775,500 |
Jan 16, 2024 | 171.56 | 172.34 | 170.60 | 171.59 | 171.59 | 974,800 |
Jan 12, 2024 | 172.84 | 173.07 | 171.39 | 172.17 | 172.17 | 672,700 |
Jan 11, 2024 | 169.69 | 172.14 | 169.68 | 172.07 | 172.07 | 792,500 |
Jan 10, 2024 | 167.93 | 169.82 | 167.72 | 169.10 | 169.10 | 561,800 |
Jan 09, 2024 | 168.60 | 170.10 | 167.29 | 167.62 | 167.62 | 721,900 |
Jan 08, 2024 | 167.01 | 169.75 | 166.18 | 169.65 | 169.65 | 878,800 |
Jan 05, 2024 | 166.76 | 167.85 | 165.74 | 165.85 | 165.85 | 938,800 |
Jan 04, 2024 | 169.84 | 170.75 | 167.59 | 167.72 | 167.72 | 1,174,500 |
Jan 03, 2024 | 168.75 | 168.92 | 166.09 | 166.46 | 166.46 | 891,200 |
Jan 02, 2024 | 173.99 | 174.14 | 166.95 | 168.63 | 168.63 | 1,258,900 |
Dec 29, 2023 | 175.92 | 176.25 | 174.37 | 174.96 | 174.96 | 398,000 |
Dec 28, 2023 | 173.38 | 176.04 | 173.25 | 175.92 | 175.92 | 350,800 |
Dec 27, 2023 | 174.86 | 176.05 | 174.86 | 175.72 | 175.72 | 291,700 |
Dec 26, 2023 | 174.62 | 175.73 | 174.09 | 175.31 | 175.31 | 416,500 |
Dec 22, 2023 | 172.10 | 174.06 | 171.90 | 173.97 | 173.97 | 799,400 |
Dec 21, 2023 | 170.84 | 171.37 | 169.77 | 171.19 | 171.19 | 453,700 |
Dec 20, 2023 | 171.94 | 172.45 | 169.15 | 169.17 | 169.17 | 593,300 |
Dec 19, 2023 | 172.57 | 172.86 | 171.48 | 171.98 | 171.98 | 703,100 |
Dec 18, 2023 | 171.42 | 172.04 | 170.57 | 171.84 | 171.84 | 813,500 |
Dec 15, 2023 | 170.40 | 171.92 | 170.21 | 171.07 | 171.07 | 1,737,900 |
Dec 14, 2023 | 171.20 | 171.38 | 167.66 | 171.24 | 171.24 | 1,126,600 |
Dec 13, 2023 | 169.96 | 170.09 | 168.14 | 169.82 | 169.82 | 1,098,800 |
Dec 12, 2023 | 168.58 | 170.11 | 167.78 | 169.37 | 169.37 | 776,900 |
Dec 11, 2023 | 166.78 | 169.60 | 166.66 | 168.58 | 168.58 | 930,900 |
Dec 08, 2023 | 162.88 | 166.81 | 162.79 | 166.61 | 166.61 | 920,400 |
Dec 07, 2023 | 160.52 | 163.36 | 160.12 | 163.24 | 163.24 | 1,061,500 |
Dec 06, 2023 | 161.31 | 161.83 | 159.67 | 159.85 | 159.85 | 652,300 |
Dec 05, 2023 | 158.95 | 160.82 | 158.48 | 160.74 | 160.74 | 711,000 |
Dec 04, 2023 | 158.32 | 160.28 | 157.72 | 159.90 | 159.90 | 696,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |