Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 289.59 | 2,199,200 |
Apr 25, 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 289.02 | 3,711,400 |
Apr 24, 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 281.23 | 8,241,500 |
Apr 23, 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 303.31 | 11,386,200 |
Apr 22, 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 272.24 | 5,589,200 |
Apr 19, 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 275.83 | 4,243,200 |
Apr 18, 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 289.20 | 2,027,200 |
Apr 17, 2024 | 298.32 | 300.05 | 293.27 | 293.58 | 293.58 | 1,471,300 |
Apr 16, 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 298.08 | 1,585,700 |
Apr 15, 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 290.52 | 1,944,000 |
Apr 12, 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 300.45 | 1,419,800 |
Apr 11, 2024 | 300.79 | 305.74 | 299.02 | 303.57 | 303.57 | 1,134,500 |
Apr 10, 2024 | 297.79 | 303.45 | 296.00 | 299.99 | 299.99 | 1,511,200 |
Apr 09, 2024 | 308.60 | 309.58 | 299.11 | 300.73 | 300.73 | 2,541,800 |
Apr 08, 2024 | 309.20 | 313.16 | 307.41 | 309.07 | 309.07 | 1,721,200 |
Apr 05, 2024 | 298.68 | 313.07 | 298.68 | 310.31 | 310.31 | 2,986,800 |
Apr 04, 2024 | 293.00 | 304.00 | 292.75 | 295.96 | 295.96 | 3,554,000 |
Apr 03, 2024 | 285.04 | 293.00 | 279.00 | 291.77 | 291.77 | 4,630,800 |
Apr 02, 2024 | 261.44 | 270.72 | 261.38 | 269.58 | 269.58 | 1,930,600 |
Apr 01, 2024 | 262.97 | 267.24 | 260.80 | 266.43 | 266.43 | 1,122,600 |
Mar 28, 2024 | 258.53 | 268.55 | 258.00 | 263.90 | 263.90 | 1,371,700 |
Mar 27, 2024 | 267.00 | 269.72 | 257.56 | 260.20 | 260.20 | 1,427,200 |
Mar 26, 2024 | 273.01 | 278.30 | 262.65 | 262.81 | 262.81 | 1,956,400 |
Mar 25, 2024 | 263.01 | 264.95 | 260.89 | 261.92 | 261.92 | 824,700 |
Mar 22, 2024 | 259.38 | 265.46 | 258.89 | 264.95 | 264.95 | 868,000 |
Mar 21, 2024 | 264.21 | 264.67 | 258.50 | 259.64 | 259.64 | 1,097,400 |
Mar 20, 2024 | 256.17 | 262.41 | 254.42 | 261.72 | 261.72 | 1,587,600 |
Mar 19, 2024 | 253.95 | 254.78 | 249.58 | 252.76 | 252.76 | 1,067,500 |
Mar 18, 2024 | 257.00 | 257.67 | 251.61 | 254.15 | 254.15 | 885,900 |
Mar 15, 2024 | 256.99 | 256.99 | 252.51 | 254.89 | 254.89 | 1,432,100 |
Mar 14, 2024 | 257.55 | 259.40 | 255.59 | 257.13 | 257.13 | 847,100 |
Mar 13, 2024 | 258.27 | 260.49 | 255.38 | 257.26 | 257.26 | 924,800 |
Mar 12, 2024 | 255.50 | 259.74 | 254.96 | 258.09 | 258.09 | 1,351,000 |
Mar 11, 2024 | 258.50 | 259.00 | 253.25 | 254.45 | 254.45 | 2,489,400 |
Mar 08, 2024 | 269.50 | 272.44 | 259.24 | 259.40 | 259.40 | 1,966,900 |
Mar 07, 2024 | 268.00 | 271.72 | 266.02 | 270.35 | 270.35 | 921,300 |
Mar 06, 2024 | 270.00 | 272.08 | 267.42 | 268.03 | 268.03 | 1,181,300 |
Mar 05, 2024 | 268.36 | 270.27 | 263.28 | 267.00 | 267.00 | 2,482,500 |
Mar 04, 2024 | 263.56 | 271.56 | 262.49 | 270.00 | 270.00 | 2,793,000 |
Mar 01, 2024 | 256.15 | 263.82 | 254.54 | 263.75 | 263.75 | 2,351,200 |
Feb 29, 2024 | 254.36 | 257.36 | 252.76 | 256.41 | 256.41 | 1,336,500 |
Feb 28, 2024 | 250.97 | 253.44 | 249.38 | 252.25 | 252.25 | 1,657,500 |
Feb 27, 2024 | 255.82 | 255.99 | 250.54 | 253.02 | 253.02 | 1,529,900 |
Feb 26, 2024 | 255.49 | 256.43 | 250.23 | 254.99 | 254.99 | 1,754,800 |
Feb 23, 2024 | 249.28 | 256.29 | 247.95 | 256.10 | 256.10 | 2,492,800 |
Feb 22, 2024 | 247.96 | 249.22 | 243.99 | 248.12 | 248.12 | 1,728,300 |
Feb 21, 2024 | 243.29 | 245.64 | 240.73 | 245.09 | 245.09 | 1,897,500 |
Feb 20, 2024 | 244.14 | 246.50 | 239.66 | 243.40 | 243.40 | 2,222,400 |
Feb 16, 2024 | 245.46 | 248.50 | 243.38 | 246.25 | 246.25 | 1,548,400 |
Feb 15, 2024 | 244.17 | 247.70 | 242.19 | 245.51 | 245.51 | 1,808,000 |
Feb 14, 2024 | 240.72 | 244.38 | 239.14 | 244.17 | 244.17 | 1,623,600 |
Feb 13, 2024 | 231.34 | 238.52 | 228.07 | 238.00 | 238.00 | 1,798,300 |
Feb 12, 2024 | 238.38 | 239.40 | 233.35 | 234.68 | 234.68 | 2,824,300 |
Feb 09, 2024 | 239.55 | 242.21 | 238.04 | 240.77 | 240.77 | 2,049,200 |
Feb 08, 2024 | 238.00 | 244.29 | 237.65 | 240.01 | 240.01 | 2,749,000 |
Feb 07, 2024 | 230.02 | 243.01 | 227.52 | 240.83 | 240.83 | 4,757,700 |
Feb 06, 2024 | 241.01 | 248.67 | 228.97 | 231.92 | 231.92 | 7,777,000 |
Feb 05, 2024 | 220.55 | 223.83 | 219.36 | 223.25 | 223.25 | 3,812,100 |
Feb 02, 2024 | 221.34 | 224.45 | 218.57 | 222.47 | 222.47 | 1,723,800 |
Feb 01, 2024 | 217.25 | 219.94 | 216.68 | 218.96 | 218.96 | 1,174,400 |
Jan 31, 2024 | 214.01 | 219.52 | 213.31 | 215.35 | 215.35 | 1,191,600 |
Jan 30, 2024 | 222.30 | 224.00 | 217.46 | 217.62 | 217.62 | 1,797,000 |
Jan 29, 2024 | 216.00 | 219.20 | 214.80 | 218.61 | 218.61 | 1,287,000 |
Jan 26, 2024 | 213.06 | 215.07 | 211.77 | 214.29 | 214.29 | 1,545,400 |
Jan 25, 2024 | 211.43 | 214.19 | 210.34 | 214.18 | 214.18 | 1,218,000 |
Jan 24, 2024 | 213.00 | 215.32 | 209.18 | 211.14 | 211.14 | 1,896,700 |
Jan 23, 2024 | 205.32 | 207.49 | 204.57 | 206.71 | 206.71 | 1,148,000 |
Jan 22, 2024 | 206.00 | 208.38 | 204.22 | 205.67 | 205.67 | 1,169,000 |
Jan 19, 2024 | 205.93 | 206.45 | 202.30 | 204.71 | 204.71 | 1,322,600 |
Jan 18, 2024 | 200.81 | 209.88 | 200.81 | 204.82 | 204.82 | 2,474,500 |
Jan 17, 2024 | 196.64 | 199.79 | 191.88 | 198.68 | 198.68 | 3,335,700 |
Jan 16, 2024 | 201.16 | 203.75 | 198.01 | 203.35 | 203.35 | 2,141,100 |
Jan 12, 2024 | 200.95 | 204.03 | 198.45 | 203.03 | 203.03 | 1,927,400 |
Jan 11, 2024 | 198.27 | 200.94 | 194.66 | 200.82 | 200.82 | 2,041,300 |
Jan 10, 2024 | 193.25 | 199.64 | 193.25 | 196.79 | 196.79 | 1,860,600 |
Jan 09, 2024 | 196.98 | 198.24 | 192.35 | 193.02 | 193.02 | 1,130,900 |
Jan 08, 2024 | 195.20 | 197.74 | 193.32 | 197.25 | 197.25 | 1,545,100 |
Jan 05, 2024 | 192.62 | 195.08 | 192.24 | 193.52 | 193.52 | 1,395,700 |
Jan 04, 2024 | 190.00 | 195.52 | 187.45 | 192.58 | 192.58 | 2,576,800 |
Jan 03, 2024 | 187.34 | 189.49 | 185.71 | 187.94 | 187.94 | 977,300 |
Jan 02, 2024 | 188.05 | 190.28 | 185.37 | 188.80 | 188.80 | 1,385,700 |
Dec 29, 2023 | 189.31 | 189.97 | 187.89 | 187.91 | 187.91 | 1,389,600 |
Dec 28, 2023 | 191.67 | 192.44 | 188.72 | 188.75 | 188.75 | 721,900 |
Dec 27, 2023 | 190.36 | 192.03 | 190.03 | 190.27 | 190.27 | 742,500 |
Dec 26, 2023 | 189.99 | 191.42 | 189.23 | 189.88 | 189.88 | 1,121,000 |
Dec 22, 2023 | 192.83 | 193.42 | 188.56 | 189.59 | 189.59 | 1,328,200 |
Dec 21, 2023 | 195.31 | 195.71 | 192.60 | 192.85 | 192.85 | 1,556,900 |
Dec 20, 2023 | 190.24 | 192.25 | 188.01 | 188.71 | 188.71 | 1,166,400 |
Dec 19, 2023 | 192.58 | 193.97 | 190.21 | 190.83 | 190.83 | 1,530,100 |
Dec 18, 2023 | 190.74 | 194.75 | 189.17 | 193.04 | 193.04 | 2,576,900 |
Dec 15, 2023 | 195.10 | 195.46 | 191.42 | 192.17 | 192.17 | 2,245,700 |
Dec 14, 2023 | 198.35 | 200.82 | 195.52 | 196.15 | 196.15 | 2,048,600 |
Dec 13, 2023 | 199.02 | 202.33 | 196.30 | 199.49 | 199.49 | 2,161,500 |
Dec 12, 2023 | 197.13 | 199.99 | 195.70 | 199.00 | 199.00 | 1,254,500 |
Dec 11, 2023 | 200.00 | 200.00 | 196.32 | 197.76 | 197.76 | 1,593,200 |
Dec 08, 2023 | 192.26 | 198.39 | 191.00 | 198.05 | 198.05 | 1,729,700 |
Dec 07, 2023 | 193.95 | 196.30 | 193.02 | 195.82 | 195.82 | 1,238,700 |
Dec 06, 2023 | 199.00 | 202.88 | 193.58 | 193.79 | 193.79 | 1,864,600 |
Dec 05, 2023 | 192.90 | 199.97 | 191.26 | 199.32 | 199.32 | 3,133,100 |
Dec 04, 2023 | 193.00 | 201.41 | 192.00 | 194.17 | 194.17 | 6,862,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |