Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 229.50 | 229.79 | 227.38 | 228.72 | 228.72 | 416,581 |
Apr 18, 2024 | 233.73 | 234.11 | 231.70 | 231.84 | 231.84 | 220,200 |
Apr 17, 2024 | 234.59 | 235.29 | 233.01 | 233.97 | 233.97 | 306,800 |
Apr 16, 2024 | 236.29 | 237.37 | 234.64 | 236.52 | 236.52 | 306,100 |
Apr 15, 2024 | 245.71 | 246.07 | 241.33 | 241.67 | 241.67 | 158,400 |
Apr 12, 2024 | 245.01 | 245.27 | 242.63 | 242.97 | 242.97 | 207,400 |
Apr 11, 2024 | 246.50 | 247.15 | 244.47 | 246.99 | 246.99 | 172,500 |
Apr 10, 2024 | 246.00 | 246.12 | 243.86 | 244.79 | 244.79 | 214,600 |
Apr 09, 2024 | 247.86 | 248.47 | 245.68 | 246.93 | 246.93 | 232,400 |
Apr 08, 2024 | 243.40 | 245.84 | 243.33 | 244.21 | 244.21 | 218,900 |
Apr 05, 2024 | 239.00 | 241.83 | 238.58 | 240.74 | 240.74 | 191,100 |
Apr 04, 2024 | 243.20 | 243.67 | 239.02 | 239.16 | 239.16 | 196,300 |
Apr 03, 2024 | 239.50 | 242.45 | 239.50 | 241.78 | 241.78 | 307,400 |
Apr 02, 2024 | 239.00 | 240.24 | 237.96 | 239.89 | 239.89 | 296,400 |
Apr 01, 2024 | 242.85 | 242.86 | 240.22 | 242.15 | 242.15 | 527,900 |
Mar 28, 2024 | 251.14 | 252.85 | 251.14 | 251.68 | 251.68 | 124,800 |
Mar 27, 2024 | 253.70 | 254.20 | 250.33 | 252.15 | 252.15 | 242,600 |
Mar 26, 2024 | 253.89 | 254.79 | 253.39 | 253.72 | 253.72 | 214,900 |
Mar 25, 2024 | 252.11 | 253.42 | 251.04 | 252.41 | 252.41 | 196,900 |
Mar 22, 2024 | 255.00 | 255.23 | 253.59 | 254.77 | 254.77 | 285,400 |
Mar 21, 2024 | 251.45 | 251.79 | 250.26 | 251.48 | 251.48 | 245,500 |
Mar 20, 2024 | 244.68 | 246.80 | 244.31 | 246.72 | 246.72 | 214,900 |
Mar 19, 2024 | 242.68 | 245.09 | 242.41 | 244.32 | 244.32 | 347,400 |
Mar 18, 2024 | 237.58 | 238.83 | 237.28 | 238.66 | 238.66 | 194,100 |
Mar 15, 2024 | 234.91 | 235.12 | 233.54 | 234.62 | 234.62 | 179,100 |
Mar 14, 2024 | 233.36 | 233.36 | 230.36 | 230.97 | 230.97 | 224,900 |
Mar 13, 2024 | 233.41 | 233.54 | 231.37 | 232.83 | 232.83 | 298,300 |
Mar 12, 2024 | 236.81 | 238.44 | 235.45 | 237.95 | 237.95 | 242,900 |
Mar 11, 2024 | 237.41 | 237.41 | 235.17 | 235.46 | 235.46 | 379,800 |
Mar 08, 2024 | 245.00 | 245.80 | 242.58 | 242.82 | 242.82 | 379,500 |
Mar 07, 2024 | 246.93 | 248.05 | 245.70 | 247.94 | 247.94 | 359,800 |
Mar 06, 2024 | 252.15 | 253.43 | 250.93 | 252.40 | 252.40 | 331,300 |
Mar 05, 2024 | 247.71 | 249.99 | 246.81 | 248.19 | 248.19 | 314,100 |
Mar 04, 2024 | 244.19 | 244.79 | 243.24 | 243.84 | 243.84 | 281,500 |
Mar 01, 2024 | 244.66 | 246.54 | 244.56 | 246.04 | 246.04 | 337,500 |
Feb 29, 2024 | 240.92 | 241.66 | 239.65 | 240.55 | 240.55 | 257,100 |
Feb 28, 2024 | 237.93 | 238.19 | 237.00 | 237.29 | 237.29 | 168,700 |
Feb 27, 2024 | 238.19 | 238.84 | 236.59 | 238.04 | 238.04 | 301,000 |
Feb 26, 2024 | 237.59 | 238.78 | 236.54 | 238.13 | 238.13 | 332,900 |
Feb 23, 2024 | 235.00 | 235.76 | 234.34 | 235.00 | 235.00 | 279,000 |
Feb 22, 2024 | 234.17 | 235.15 | 233.01 | 234.45 | 234.45 | 461,300 |
Feb 21, 2024 | 227.22 | 227.66 | 225.80 | 227.09 | 227.09 | 430,600 |
Feb 20, 2024 | 227.78 | 228.46 | 225.58 | 226.77 | 226.77 | 298,500 |
Feb 16, 2024 | 227.83 | 228.54 | 226.63 | 227.36 | 227.36 | 241,900 |
Feb 15, 2024 | 226.14 | 228.64 | 226.14 | 228.54 | 228.54 | 239,000 |
Feb 14, 2024 | 226.00 | 227.16 | 224.48 | 227.03 | 227.03 | 342,400 |
Feb 13, 2024 | 227.59 | 232.56 | 227.30 | 231.00 | 231.00 | 733,400 |
Feb 12, 2024 | 223.82 | 226.87 | 223.56 | 225.86 | 225.86 | 246,300 |
Feb 09, 2024 | 223.82 | 225.14 | 223.75 | 224.46 | 224.46 | 239,100 |
Feb 08, 2024 | 225.32 | 226.40 | 223.83 | 226.31 | 226.31 | 323,000 |
Feb 07, 2024 | 222.34 | 224.02 | 220.86 | 223.05 | 223.05 | 492,700 |
Feb 06, 2024 | 211.87 | 221.77 | 211.82 | 218.86 | 218.86 | 1,137,700 |
Feb 05, 2024 | 202.29 | 203.18 | 201.41 | 203.03 | 203.03 | 329,700 |
Feb 02, 2024 | 200.90 | 202.64 | 200.54 | 202.54 | 202.54 | 241,200 |
Feb 01, 2024 | 200.63 | 202.35 | 199.81 | 202.18 | 202.18 | 168,600 |
Jan 31, 2024 | 202.28 | 202.35 | 199.29 | 199.70 | 199.70 | 298,000 |
Jan 30, 2024 | 202.01 | 202.41 | 201.51 | 201.85 | 201.85 | 144,300 |
Jan 29, 2024 | 199.68 | 201.85 | 199.08 | 201.66 | 201.66 | 281,100 |
Jan 26, 2024 | 197.24 | 198.21 | 197.07 | 198.06 | 198.06 | 194,200 |
Jan 25, 2024 | 200.71 | 200.73 | 198.65 | 199.56 | 199.56 | 194,700 |
Jan 24, 2024 | 200.87 | 201.68 | 200.36 | 200.72 | 200.72 | 314,500 |
Jan 23, 2024 | 200.68 | 202.00 | 200.68 | 201.40 | 201.40 | 229,000 |
Jan 22, 2024 | 201.24 | 201.95 | 200.40 | 201.42 | 201.42 | 369,600 |
Jan 19, 2024 | 200.10 | 200.70 | 198.85 | 200.67 | 200.67 | 286,400 |
Jan 18, 2024 | 199.43 | 200.27 | 198.29 | 200.08 | 200.08 | 413,100 |
Jan 17, 2024 | 193.26 | 194.39 | 193.03 | 194.14 | 194.14 | 231,900 |
Jan 16, 2024 | 195.29 | 196.50 | 194.50 | 195.60 | 195.60 | 273,600 |
Jan 12, 2024 | 195.06 | 195.98 | 194.80 | 195.68 | 195.68 | 208,000 |
Jan 11, 2024 | 195.31 | 196.48 | 193.78 | 194.95 | 194.95 | 361,800 |
Jan 10, 2024 | 190.00 | 192.81 | 189.57 | 192.72 | 192.72 | 458,100 |
Jan 09, 2024 | 186.53 | 186.66 | 185.29 | 185.99 | 185.99 | 254,700 |
Jan 08, 2024 | 187.50 | 188.16 | 186.43 | 187.89 | 187.89 | 359,400 |
Jan 05, 2024 | 186.00 | 188.71 | 185.64 | 187.07 | 187.07 | 336,100 |
Jan 04, 2024 | 183.09 | 184.20 | 182.73 | 182.97 | 182.97 | 273,100 |
Jan 03, 2024 | 180.84 | 182.47 | 180.07 | 181.55 | 181.55 | 273,500 |
Jan 02, 2024 | 182.15 | 182.90 | 181.16 | 181.37 | 181.37 | 243,700 |
Dec 29, 2023 | 183.13 | 183.88 | 182.36 | 183.38 | 183.38 | 223,200 |
Dec 28, 2023 | 181.02 | 181.69 | 180.95 | 181.11 | 181.11 | 243,000 |
Dec 27, 2023 | 180.38 | 181.11 | 180.08 | 180.72 | 180.72 | 195,500 |
Dec 26, 2023 | 178.53 | 180.37 | 178.53 | 179.85 | 179.85 | 198,500 |
Dec 22, 2023 | 178.06 | 179.24 | 178.00 | 178.53 | 178.53 | 322,800 |
Dec 21, 2023 | 178.78 | 181.24 | 178.58 | 180.86 | 180.86 | 347,200 |
Dec 20, 2023 | 180.45 | 182.54 | 179.88 | 179.94 | 179.94 | 429,400 |
Dec 19, 2023 | 184.80 | 185.10 | 183.90 | 183.95 | 183.95 | 201,000 |
Dec 18, 2023 | 183.87 | 184.19 | 182.88 | 183.28 | 183.28 | 294,900 |
Dec 15, 2023 | 182.81 | 183.04 | 180.59 | 180.62 | 180.62 | 375,300 |
Dec 14, 2023 | 181.88 | 184.77 | 181.61 | 183.42 | 183.42 | 521,500 |
Dec 13, 2023 | 184.01 | 186.29 | 183.03 | 185.48 | 185.48 | 349,500 |
Dec 12, 2023 | 184.76 | 185.21 | 184.05 | 184.80 | 184.80 | 274,300 |
Dec 11, 2023 | 186.81 | 187.71 | 186.28 | 187.08 | 187.08 | 284,600 |
Dec 08, 2023 | 186.18 | 187.59 | 185.60 | 187.28 | 187.28 | 471,100 |
Dec 07, 2023 | 190.43 | 190.76 | 187.91 | 190.24 | 190.24 | 281,400 |
Dec 06, 2023 | 191.59 | 192.90 | 189.81 | 189.89 | 189.89 | 326,700 |
Dec 05, 2023 | 187.70 | 188.98 | 187.50 | 187.99 | 187.99 | 199,600 |
Dec 04, 2023 | 188.34 | 189.11 | 187.05 | 187.37 | 187.37 | 331,200 |
Dec 01, 2023 | 190.77 | 192.81 | 190.37 | 192.74 | 192.74 | 237,500 |
Nov 30, 2023 | 189.53 | 190.00 | 189.13 | 189.78 | 189.78 | 189,400 |
Nov 29, 2023 | 190.61 | 191.24 | 189.38 | 189.51 | 189.51 | 318,700 |
Nov 28, 2023 | 185.81 | 187.32 | 185.81 | 187.16 | 187.16 | 228,400 |
Nov 27, 2023 | 186.10 | 186.96 | 186.10 | 186.61 | 186.61 | 245,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |