Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 253.73 | 255.12 | 249.30 | 249.99 | 249.99 | 88,374 |
May 02, 2024 | 249.45 | 251.61 | 247.30 | 251.18 | 251.18 | 97,700 |
May 01, 2024 | 245.13 | 250.29 | 244.64 | 248.23 | 248.23 | 213,600 |
Apr 30, 2024 | 245.47 | 247.29 | 243.50 | 244.55 | 244.55 | 243,000 |
Apr 29, 2024 | 246.42 | 248.15 | 245.79 | 246.79 | 246.79 | 194,700 |
Apr 26, 2024 | 243.93 | 247.02 | 243.93 | 245.03 | 245.03 | 130,000 |
Apr 25, 2024 | 242.69 | 244.98 | 241.43 | 244.25 | 244.25 | 99,500 |
Apr 24, 2024 | 245.13 | 247.74 | 242.59 | 244.89 | 244.89 | 162,400 |
Apr 23, 2024 | 244.91 | 247.99 | 243.96 | 245.92 | 245.92 | 217,100 |
Apr 22, 2024 | 245.59 | 246.72 | 243.42 | 244.32 | 244.32 | 138,200 |
Apr 19, 2024 | 242.82 | 246.44 | 242.45 | 244.86 | 244.86 | 242,100 |
Apr 18, 2024 | 247.42 | 247.42 | 242.12 | 242.79 | 242.79 | 152,900 |
Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 246.54 | 159,000 |
Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 250.16 | 211,600 |
Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 251.77 | 113,800 |
Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 254.74 | 113,300 |
Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 259.27 | 157,100 |
Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 263.42 | 78,200 |
Apr 09, 2024 | 270.22 | 270.70 | 266.21 | 267.15 | 267.15 | 97,400 |
Apr 08, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 269.54 | 98,200 |
Apr 05, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 266.03 | 89,300 |
Apr 04, 2024 | 264.39 | 268.23 | 261.29 | 261.61 | 261.61 | 100,700 |
Apr 03, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 261.73 | 158,700 |
Apr 02, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 263.46 | 85,800 |
Apr 01, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 269.46 | 73,700 |
Mar 28, 2024 | 271.30 | 272.15 | 269.89 | 270.35 | 270.35 | 96,200 |
Mar 27, 2024 | 268.19 | 271.99 | 265.90 | 271.74 | 271.74 | 81,300 |
Mar 26, 2024 | 263.05 | 267.49 | 263.05 | 265.67 | 265.67 | 91,700 |
Mar 25, 2024 | 265.81 | 265.81 | 262.69 | 263.31 | 263.31 | 110,300 |
Mar 22, 2024 | 268.86 | 268.86 | 264.31 | 264.87 | 264.87 | 104,900 |
Mar 21, 2024 | 269.01 | 271.37 | 268.11 | 269.04 | 269.04 | 105,800 |
Mar 20, 2024 | 264.59 | 267.22 | 263.74 | 267.21 | 267.21 | 66,900 |
Mar 19, 2024 | 259.79 | 264.44 | 259.45 | 264.04 | 264.04 | 91,600 |
Mar 18, 2024 | 263.03 | 264.21 | 260.13 | 260.74 | 260.74 | 106,100 |
Mar 15, 2024 | 259.42 | 264.26 | 259.42 | 262.45 | 262.45 | 258,800 |
Mar 14, 2024 | 265.25 | 266.54 | 258.46 | 260.16 | 260.16 | 98,000 |
Mar 13, 2024 | 267.03 | 268.91 | 264.34 | 265.44 | 265.44 | 187,500 |
Mar 12, 2024 | 266.00 | 267.43 | 264.35 | 265.17 | 265.17 | 83,300 |
Mar 11, 2024 | 267.41 | 270.07 | 265.04 | 266.63 | 266.63 | 125,900 |
Mar 08, 2024 | 270.56 | 272.44 | 265.48 | 268.05 | 268.05 | 126,500 |
Mar 07, 2024 | 272.31 | 274.60 | 268.20 | 270.29 | 270.29 | 125,700 |
Mar 06, 2024 | 264.47 | 270.77 | 263.22 | 270.71 | 270.71 | 119,300 |
Mar 05, 2024 | 264.80 | 266.22 | 262.57 | 262.60 | 262.60 | 111,700 |
Mar 04, 2024 | 267.59 | 269.63 | 265.12 | 265.70 | 265.70 | 127,100 |
Mar 01, 2024 | 272.83 | 272.83 | 266.11 | 266.36 | 266.36 | 126,300 |
Feb 29, 2024 | 278.16 | 278.16 | 271.16 | 272.83 | 272.83 | 150,800 |
Feb 28, 2024 | 270.71 | 276.70 | 270.71 | 276.33 | 276.33 | 96,300 |
Feb 27, 2024 | 271.97 | 272.91 | 270.09 | 271.53 | 271.53 | 112,600 |
Feb 26, 2024 | 271.36 | 272.84 | 269.82 | 270.20 | 270.20 | 98,400 |
Feb 23, 2024 | 273.69 | 273.69 | 270.40 | 270.69 | 270.69 | 81,700 |
Feb 22, 2024 | 269.02 | 272.37 | 268.23 | 271.74 | 271.74 | 83,500 |
Feb 21, 2024 | 269.45 | 271.10 | 264.73 | 266.67 | 266.67 | 153,600 |
Feb 20, 2024 | 268.82 | 271.71 | 268.78 | 270.40 | 270.40 | 140,400 |
Feb 16, 2024 | 274.79 | 275.61 | 270.75 | 270.98 | 270.98 | 110,200 |
Feb 15, 2024 | 271.47 | 277.02 | 270.04 | 275.39 | 275.39 | 171,700 |
Feb 14, 2024 | 265.71 | 271.49 | 262.08 | 271.19 | 271.19 | 126,900 |
Feb 13, 2024 | 263.42 | 265.81 | 260.34 | 264.14 | 264.14 | 171,600 |
Feb 12, 2024 | 265.39 | 270.16 | 263.30 | 268.50 | 268.50 | 179,200 |
Feb 09, 2024 | 260.15 | 267.41 | 258.57 | 266.18 | 266.18 | 255,100 |
Feb 08, 2024 | 250.01 | 261.41 | 240.36 | 258.15 | 258.15 | 374,300 |
Feb 07, 2024 | 275.41 | 276.91 | 272.84 | 272.93 | 272.93 | 168,100 |
Feb 06, 2024 | 273.53 | 274.96 | 272.04 | 274.61 | 274.61 | 59,700 |
Feb 05, 2024 | 272.66 | 274.52 | 269.48 | 272.53 | 272.53 | 96,200 |
Feb 02, 2024 | 273.10 | 278.26 | 271.39 | 275.87 | 275.87 | 79,000 |
Feb 01, 2024 | 270.52 | 275.26 | 268.70 | 274.26 | 274.26 | 97,500 |
Jan 31, 2024 | 274.80 | 275.30 | 268.33 | 268.54 | 268.54 | 72,100 |
Jan 30, 2024 | 274.49 | 276.64 | 273.10 | 274.35 | 274.35 | 68,400 |
Jan 29, 2024 | 271.00 | 275.49 | 270.56 | 275.02 | 275.02 | 88,400 |
Jan 26, 2024 | 273.43 | 274.98 | 270.92 | 271.85 | 271.85 | 107,100 |
Jan 25, 2024 | 273.72 | 274.69 | 269.43 | 272.10 | 272.10 | 142,700 |
Jan 24, 2024 | 275.90 | 275.91 | 269.05 | 271.09 | 271.09 | 109,900 |
Jan 23, 2024 | 279.00 | 279.00 | 272.45 | 273.13 | 273.13 | 131,400 |
Jan 22, 2024 | 282.84 | 284.20 | 277.52 | 277.86 | 277.86 | 118,100 |
Jan 19, 2024 | 275.91 | 280.42 | 274.08 | 280.41 | 280.41 | 112,800 |
Jan 18, 2024 | 270.73 | 276.05 | 268.54 | 275.25 | 275.25 | 121,500 |
Jan 17, 2024 | 269.19 | 271.40 | 268.13 | 269.97 | 269.97 | 86,200 |
Jan 16, 2024 | 270.82 | 273.33 | 269.78 | 271.49 | 271.49 | 74,000 |
Jan 12, 2024 | 275.47 | 275.47 | 271.55 | 272.58 | 272.58 | 74,400 |
Jan 11, 2024 | 272.84 | 274.56 | 267.64 | 272.60 | 272.60 | 69,600 |
Jan 10, 2024 | 272.25 | 274.82 | 269.63 | 272.38 | 272.38 | 73,500 |
Jan 09, 2024 | 269.54 | 271.47 | 268.92 | 271.32 | 271.32 | 94,400 |
Jan 08, 2024 | 270.87 | 272.05 | 268.06 | 272.02 | 272.02 | 93,400 |
Jan 05, 2024 | 269.19 | 271.65 | 268.40 | 270.64 | 270.64 | 107,700 |
Jan 04, 2024 | 270.64 | 276.92 | 268.21 | 269.77 | 269.77 | 124,700 |
Jan 03, 2024 | 275.63 | 276.91 | 270.60 | 270.74 | 270.74 | 144,000 |
Jan 02, 2024 | 282.50 | 285.79 | 277.33 | 278.77 | 278.77 | 107,400 |
Dec 29, 2023 | 286.25 | 286.94 | 283.85 | 284.89 | 284.89 | 86,400 |
Dec 28, 2023 | 284.15 | 286.56 | 282.45 | 286.15 | 286.15 | 95,800 |
Dec 27, 2023 | 286.42 | 288.16 | 285.75 | 286.20 | 286.20 | 113,500 |
Dec 26, 2023 | 282.30 | 287.61 | 282.30 | 286.25 | 286.25 | 206,500 |
Dec 22, 2023 | 279.13 | 282.48 | 279.13 | 281.94 | 281.94 | 97,400 |
Dec 21, 2023 | 276.70 | 279.54 | 275.58 | 278.70 | 278.70 | 115,300 |
Dec 20, 2023 | 275.46 | 280.00 | 274.64 | 274.82 | 274.82 | 126,800 |
Dec 19, 2023 | 274.48 | 276.73 | 272.40 | 275.89 | 275.89 | 100,600 |
Dec 18, 2023 | 270.79 | 274.71 | 270.70 | 272.61 | 272.61 | 110,300 |
Dec 15, 2023 | 274.54 | 277.25 | 268.87 | 270.55 | 270.55 | 295,200 |
Dec 14, 2023 | 270.01 | 275.85 | 269.24 | 275.66 | 275.66 | 201,100 |
Dec 13, 2023 | 265.15 | 267.97 | 261.94 | 267.00 | 267.00 | 189,100 |
Dec 12, 2023 | 264.33 | 266.75 | 262.87 | 265.61 | 265.61 | 108,700 |
Dec 11, 2023 | 262.24 | 265.29 | 262.24 | 264.50 | 264.50 | 84,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |