Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 231.10 | 232.10 | 230.00 | 230.10 | 230.10 | 21 |
Apr 29, 2024 | 233.30 | 233.40 | 231.75 | 231.75 | 231.75 | 200 |
Apr 26, 2024 | 236.95 | 238.95 | 235.15 | 235.15 | 235.15 | 40 |
Apr 25, 2024 | 235.10 | 237.90 | 235.10 | 236.55 | 236.55 | 220 |
Apr 24, 2024 | 239.95 | 239.95 | 238.75 | 238.75 | 238.75 | - |
Apr 23, 2024 | 236.80 | 240.15 | 236.80 | 240.15 | 240.15 | - |
Apr 22, 2024 | 235.75 | 237.65 | 235.75 | 237.65 | 237.65 | - |
Apr 19, 2024 | 238.25 | 240.70 | 235.45 | 235.45 | 235.45 | 11 |
Apr 18, 2024 | 239.95 | 239.95 | 239.15 | 239.15 | 239.15 | 15 |
Apr 17, 2024 | 240.85 | 241.45 | 240.85 | 241.45 | 241.45 | - |
Apr 16, 2024 | 243.15 | 243.15 | 242.25 | 242.25 | 242.25 | 250 |
Apr 15, 2024 | 246.70 | 246.70 | 246.70 | 246.70 | 246.70 | - |
Apr 12, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
Apr 11, 2024 | 247.30 | 250.60 | 247.30 | 250.60 | 250.60 | - |
Apr 10, 2024 | 248.75 | 248.75 | 247.75 | 247.75 | 247.75 | - |
Apr 09, 2024 | 246.00 | 249.15 | 246.00 | 249.15 | 249.15 | - |
Apr 08, 2024 | 246.30 | 246.30 | 246.30 | 246.30 | 246.30 | - |
Apr 05, 2024 | 247.30 | 247.30 | 246.90 | 246.90 | 246.90 | - |
Apr 04, 2024 | 246.90 | 252.65 | 246.90 | 248.95 | 248.95 | 2 |
Apr 03, 2024 | 250.75 | 250.75 | 248.10 | 248.10 | 248.10 | 8 |
Apr 02, 2024 | 252.35 | 252.35 | 251.85 | 252.00 | 252.00 | 20 |
Mar 28, 2024 | 252.85 | 252.85 | 252.50 | 252.50 | 252.50 | - |
Mar 27, 2024 | 255.90 | 255.90 | 252.35 | 252.35 | 252.35 | - |
Mar 26, 2024 | 253.90 | 255.85 | 253.70 | 255.85 | 255.85 | 4 |
Mar 25, 2024 | 254.65 | 255.90 | 253.35 | 253.60 | 253.60 | 445 |
Mar 22, 2024 | 255.40 | 256.50 | 255.40 | 256.50 | 256.50 | 5 |
Mar 21, 2024 | 253.05 | 254.80 | 253.05 | 254.30 | 254.30 | 50 |
Mar 20, 2024 | 250.90 | 252.75 | 250.90 | 252.75 | 252.75 | - |
Mar 19, 2024 | 249.90 | 251.15 | 249.90 | 251.15 | 251.15 | - |
Mar 18, 2024 | 251.10 | 252.90 | 247.50 | 250.75 | 250.75 | 170 |
Mar 15, 2024 | 249.10 | 249.10 | 246.00 | 246.00 | 246.00 | - |
Mar 14, 2024 | 246.40 | 249.60 | 246.40 | 249.60 | 249.60 | - |
Mar 13, 2024 | 248.00 | 248.00 | 245.60 | 245.60 | 245.60 | 70 |
Mar 12, 2024 | 243.50 | 247.85 | 243.50 | 247.85 | 247.85 | 15 |
Mar 11, 2024 | 240.25 | 243.70 | 240.25 | 243.70 | 243.70 | - |
Mar 08, 2024 | 240.95 | 243.20 | 240.35 | 242.30 | 242.30 | 150 |
Mar 07, 2024 | 243.05 | 246.95 | 242.20 | 242.20 | 242.20 | 16 |
Mar 06, 2024 | 244.80 | 244.80 | 242.75 | 244.65 | 244.65 | 216 |
Mar 05, 2024 | 248.75 | 248.75 | 243.00 | 245.75 | 245.75 | 14 |
Mar 04, 2024 | 259.10 | 259.10 | 254.65 | 254.65 | 254.65 | 201 |
Mar 01, 2024 | 271.65 | 271.65 | 271.65 | 271.65 | 271.65 | - |
Feb 29, 2024 | 270.30 | 272.30 | 270.30 | 272.30 | 272.30 | 2 |
Feb 28, 2024 | 271.35 | 272.10 | 271.25 | 271.25 | 271.25 | 6 |
Feb 27, 2024 | 261.75 | 272.70 | 260.05 | 272.70 | 272.70 | 13 |
Feb 26, 2024 | 283.60 | 286.30 | 283.15 | 284.60 | 284.60 | 715 |
Feb 23, 2024 | 284.65 | 285.05 | 282.90 | 282.90 | 282.90 | 165 |
Feb 22, 2024 | 276.50 | 283.10 | 276.50 | 283.10 | 283.10 | - |
Feb 21, 2024 | 277.25 | 280.60 | 275.15 | 275.15 | 275.15 | 17 |
Feb 20, 2024 | 277.95 | 278.80 | 277.95 | 278.80 | 278.80 | 25 |
Feb 19, 2024 | 282.40 | 282.40 | 278.10 | 278.10 | 278.10 | 12 |
Feb 16, 2024 | 282.65 | 285.10 | 281.90 | 281.90 | 281.90 | 8 |
Feb 15, 2024 | 280.35 | 283.65 | 280.35 | 283.65 | 283.65 | 6 |
Feb 14, 2024 | 277.15 | 281.55 | 277.15 | 281.55 | 281.55 | - |
Feb 13, 2024 | 279.05 | 279.05 | 277.20 | 277.20 | 277.20 | 25 |
Feb 12, 2024 | 280.95 | 280.95 | 277.80 | 277.80 | 277.80 | - |
Feb 09, 2024 | 275.75 | 282.75 | 275.75 | 282.75 | 282.75 | 38 |
Feb 08, 2024 | 271.70 | 276.70 | 271.70 | 276.70 | 276.70 | 1 |
Feb 07, 2024 | 266.55 | 273.60 | 266.55 | 273.60 | 273.60 | 2 |
Feb 06, 2024 | 271.40 | 271.40 | 268.50 | 268.50 | 268.50 | 5 |
Feb 05, 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 271.80 | - |
Feb 02, 2024 | 272.20 | 272.70 | 272.20 | 272.70 | 272.70 | - |
Feb 01, 2024 | 269.05 | 272.15 | 269.05 | 270.50 | 270.50 | 266 |
Jan 31, 2024 | 270.20 | 270.20 | 268.95 | 268.95 | 268.95 | - |
Jan 30, 2024 | 272.45 | 275.55 | 271.95 | 271.95 | 271.95 | 13 |
Jan 29, 2024 | 265.30 | 272.75 | 265.30 | 272.75 | 272.75 | 20 |
Jan 26, 2024 | 267.35 | 267.35 | 265.60 | 265.60 | 265.60 | - |
Jan 25, 2024 | 269.85 | 269.85 | 269.85 | 269.85 | 269.85 | - |
Jan 24, 2024 | 267.25 | 272.10 | 266.25 | 272.10 | 272.10 | 20 |
Jan 23, 2024 | 264.45 | 267.80 | 264.45 | 267.80 | 267.80 | - |
Jan 22, 2024 | 265.95 | 265.95 | 265.95 | 265.95 | 265.95 | - |
Jan 19, 2024 | 261.70 | 266.00 | 261.70 | 266.00 | 266.00 | 57 |
Jan 18, 2024 | 257.95 | 262.25 | 257.95 | 262.25 | 262.25 | - |
Jan 17, 2024 | 255.95 | 258.25 | 255.95 | 258.25 | 258.25 | - |
Jan 16, 2024 | 258.15 | 260.15 | 256.90 | 256.90 | 256.90 | 80 |
Jan 15, 2024 | 257.40 | 257.50 | 257.15 | 257.15 | 257.15 | 7 |
Jan 12, 2024 | 252.80 | 258.00 | 252.80 | 258.00 | 258.00 | 16 |
Jan 11, 2024 | 251.60 | 253.55 | 251.60 | 253.55 | 253.55 | - |
Jan 10, 2024 | 251.10 | 254.20 | 251.10 | 252.45 | 252.45 | 60 |
Jan 09, 2024 | 247.85 | 251.90 | 247.65 | 251.90 | 251.90 | 3 |
Jan 08, 2024 | 241.55 | 246.15 | 241.35 | 246.15 | 246.15 | 50 |
Jan 05, 2024 | 243.10 | 243.10 | 242.60 | 242.60 | 242.60 | - |
Jan 04, 2024 | 244.50 | 245.60 | 244.45 | 244.50 | 244.50 | 99 |
Jan 03, 2024 | 243.45 | 245.90 | 240.95 | 245.65 | 245.65 | 150 |
Jan 02, 2024 | 249.15 | 250.00 | 242.70 | 243.80 | 243.80 | 179 |
Dec 29, 2023 | 248.20 | 248.20 | 248.20 | 248.20 | 248.20 | - |
Dec 28, 2023 | 245.50 | 249.20 | 245.50 | 249.20 | 249.20 | - |
Dec 27, 2023 | 246.75 | 249.20 | 246.75 | 247.40 | 247.40 | 9 |
Dec 22, 2023 | 246.40 | 247.00 | 246.40 | 247.00 | 247.00 | - |
Dec 21, 2023 | 246.25 | 247.90 | 246.25 | 247.90 | 247.90 | - |
Dec 20, 2023 | 248.70 | 248.70 | 247.50 | 247.50 | 247.50 | - |
Dec 19, 2023 | 248.05 | 250.60 | 248.05 | 248.35 | 248.35 | 383 |
Dec 18, 2023 | 247.45 | 250.60 | 247.45 | 250.30 | 250.30 | 4 |
Dec 15, 2023 | 246.10 | 249.95 | 246.10 | 249.95 | 249.95 | - |
Dec 14, 2023 | 255.30 | 255.30 | 247.00 | 247.00 | 247.00 | 8 |
Dec 13, 2023 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
Dec 12, 2023 | 253.55 | 256.95 | 253.55 | 256.80 | 256.80 | 8 |
Dec 11, 2023 | 252.35 | 256.15 | 252.35 | 256.15 | 256.15 | - |
Dec 08, 2023 | 251.30 | 254.70 | 250.55 | 254.70 | 254.70 | 53 |
Dec 07, 2023 | 246.80 | 252.50 | 246.80 | 252.50 | 252.50 | 235 |
Dec 06, 2023 | 247.40 | 250.40 | 247.40 | 249.55 | 249.55 | 110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |