Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 231.60 | 231.60 | 220.91 | 225.65 | 225.65 | 308,700 |
Apr 24, 2024 | 227.83 | 228.70 | 227.38 | 227.66 | 227.66 | 250,700 |
Apr 23, 2024 | 228.85 | 228.85 | 226.67 | 226.99 | 226.99 | 173,000 |
Apr 22, 2024 | 228.15 | 229.28 | 227.69 | 227.86 | 227.86 | 130,600 |
Apr 19, 2024 | 226.45 | 227.35 | 225.70 | 226.87 | 226.87 | 184,300 |
Apr 18, 2024 | 226.90 | 227.72 | 225.46 | 226.37 | 226.37 | 140,000 |
Apr 17, 2024 | 228.48 | 228.61 | 225.87 | 226.82 | 226.82 | 160,700 |
Apr 16, 2024 | 228.90 | 229.79 | 227.25 | 227.49 | 227.49 | 387,700 |
Apr 15, 2024 | 232.00 | 232.86 | 227.24 | 228.52 | 228.52 | 171,700 |
Apr 12, 2024 | 229.58 | 231.07 | 228.78 | 230.29 | 230.29 | 149,600 |
Apr 11, 2024 | 229.60 | 230.30 | 227.93 | 229.22 | 229.22 | 109,900 |
Apr 10, 2024 | 228.35 | 230.57 | 226.74 | 230.33 | 230.33 | 255,000 |
Apr 09, 2024 | 228.46 | 229.33 | 226.11 | 228.46 | 228.46 | 240,200 |
Apr 08, 2024 | 227.81 | 229.11 | 227.16 | 228.46 | 228.46 | 129,900 |
Apr 05, 2024 | 228.54 | 230.29 | 227.75 | 228.28 | 228.28 | 154,700 |
Apr 04, 2024 | 228.43 | 229.77 | 225.90 | 226.81 | 226.81 | 162,900 |
Apr 03, 2024 | 229.68 | 230.50 | 227.70 | 227.72 | 227.72 | 116,000 |
Apr 02, 2024 | 231.13 | 231.33 | 229.34 | 229.99 | 229.99 | 172,800 |
Apr 01, 2024 | 232.58 | 232.59 | 229.56 | 231.25 | 231.25 | 114,500 |
Mar 28, 2024 | 233.66 | 234.79 | 232.05 | 232.87 | 232.87 | 233,000 |
Mar 27, 2024 | 232.19 | 234.01 | 231.77 | 233.02 | 233.02 | 120,500 |
Mar 26, 2024 | 230.37 | 232.08 | 229.99 | 231.06 | 231.06 | 148,800 |
Mar 25, 2024 | 232.29 | 233.46 | 231.35 | 231.47 | 231.47 | 82,500 |
Mar 22, 2024 | 233.18 | 233.19 | 231.60 | 232.57 | 232.57 | 116,000 |
Mar 21, 2024 | 230.00 | 233.02 | 229.88 | 232.10 | 232.10 | 165,500 |
Mar 20, 2024 | 234.23 | 234.23 | 229.64 | 229.83 | 229.83 | 187,200 |
Mar 19, 2024 | 233.68 | 234.24 | 230.95 | 233.46 | 233.46 | 185,500 |
Mar 18, 2024 | 231.79 | 233.46 | 231.59 | 232.46 | 232.46 | 341,700 |
Mar 15, 2024 | 228.24 | 231.95 | 228.24 | 231.53 | 231.53 | 1,456,400 |
Mar 14, 2024 | 229.11 | 229.87 | 227.25 | 229.03 | 229.03 | 155,200 |
Mar 13, 2024 | 227.83 | 229.16 | 227.59 | 228.69 | 228.69 | 234,900 |
Mar 12, 2024 | 226.54 | 228.65 | 226.39 | 227.71 | 227.71 | 134,100 |
Mar 11, 2024 | 225.12 | 226.20 | 224.51 | 226.20 | 226.20 | 131,000 |
Mar 08, 2024 | 226.22 | 227.13 | 224.41 | 225.14 | 225.14 | 229,700 |
Mar 07, 2024 | 227.16 | 227.87 | 225.18 | 226.22 | 226.22 | 442,700 |
Mar 06, 2024 | 228.45 | 229.09 | 226.41 | 227.15 | 227.15 | 259,800 |
Mar 05, 2024 | 225.29 | 227.87 | 225.24 | 227.63 | 227.63 | 237,400 |
Mar 04, 2024 | 223.70 | 226.12 | 223.70 | 225.40 | 225.40 | 133,300 |
Mar 01, 2024 | 225.13 | 226.27 | 224.11 | 224.35 | 224.35 | 166,900 |
Feb 29, 2024 | 226.35 | 226.35 | 222.68 | 225.82 | 225.82 | 418,500 |
Feb 28, 2024 | 227.53 | 229.44 | 226.60 | 226.94 | 226.94 | 179,800 |
Feb 27, 2024 | 229.16 | 229.34 | 225.94 | 227.78 | 227.78 | 155,100 |
Feb 26, 2024 | 230.55 | 231.95 | 229.50 | 229.62 | 229.62 | 132,700 |
Feb 23, 2024 | 229.78 | 230.89 | 228.62 | 229.79 | 229.79 | 250,600 |
Feb 22, 2024 | 226.03 | 230.50 | 225.81 | 229.87 | 229.87 | 199,100 |
Feb 21, 2024 | 225.78 | 226.97 | 224.64 | 225.93 | 225.93 | 219,800 |
Feb 20, 2024 | 225.61 | 228.38 | 225.61 | 226.16 | 226.16 | 221,900 |
Feb 16, 2024 | 223.86 | 226.97 | 222.77 | 226.39 | 226.39 | 327,900 |
Feb 15, 2024 | 221.02 | 222.84 | 219.50 | 222.80 | 222.80 | 393,000 |
Feb 14, 2024 | 214.85 | 222.49 | 214.54 | 222.18 | 222.18 | 451,900 |
Feb 13, 2024 | 207.58 | 214.08 | 207.23 | 212.36 | 212.36 | 562,300 |
Feb 12, 2024 | 210.18 | 210.27 | 206.91 | 207.64 | 207.64 | 325,700 |
Feb 09, 2024 | 210.36 | 211.23 | 209.64 | 210.95 | 210.95 | 272,600 |
Feb 08, 2024 | 211.38 | 211.38 | 209.86 | 209.97 | 209.97 | 206,200 |
Feb 07, 2024 | 211.84 | 212.40 | 210.92 | 211.38 | 211.38 | 117,500 |
Feb 06, 2024 | 214.59 | 214.68 | 211.37 | 211.68 | 211.68 | 218,200 |
Feb 05, 2024 | 212.72 | 213.80 | 211.71 | 212.76 | 212.76 | 241,600 |
Feb 02, 2024 | 212.00 | 213.20 | 210.55 | 212.69 | 212.69 | 162,200 |
Feb 01, 2024 | 209.35 | 212.07 | 208.93 | 212.00 | 212.00 | 163,500 |
Jan 31, 2024 | 210.10 | 211.70 | 207.74 | 208.71 | 208.71 | 319,800 |
Jan 30, 2024 | 209.13 | 209.94 | 207.70 | 209.83 | 209.83 | 140,300 |
Jan 29, 2024 | 208.03 | 209.08 | 207.20 | 209.07 | 209.07 | 97,300 |
Jan 26, 2024 | 206.36 | 207.93 | 205.36 | 207.51 | 207.51 | 208,200 |
Jan 25, 2024 | 204.54 | 206.99 | 204.47 | 206.68 | 206.68 | 200,400 |
Jan 24, 2024 | 207.10 | 208.34 | 205.04 | 205.35 | 205.35 | 217,600 |
Jan 23, 2024 | 205.47 | 206.66 | 205.06 | 206.51 | 206.51 | 358,100 |
Jan 22, 2024 | 205.16 | 206.50 | 203.29 | 205.71 | 205.71 | 260,000 |
Jan 19, 2024 | 201.47 | 205.07 | 201.38 | 204.40 | 204.40 | 333,700 |
Jan 18, 2024 | 198.80 | 201.95 | 198.33 | 201.84 | 201.84 | 298,000 |
Jan 17, 2024 | 197.85 | 199.52 | 196.66 | 198.24 | 198.24 | 238,200 |
Jan 16, 2024 | 199.01 | 199.01 | 197.29 | 198.21 | 198.21 | 417,700 |
Jan 15, 2024 | 199.58 | 200.62 | 197.67 | 199.38 | 199.38 | 47,800 |
Jan 12, 2024 | 198.87 | 199.68 | 197.06 | 199.61 | 199.61 | 147,200 |
Jan 11, 2024 | 199.39 | 199.95 | 196.90 | 198.41 | 198.41 | 362,300 |
Jan 10, 2024 | 196.94 | 199.20 | 196.70 | 198.92 | 198.92 | 132,800 |
Jan 09, 2024 | 196.64 | 197.83 | 195.98 | 197.35 | 197.35 | 284,800 |
Jan 08, 2024 | 195.80 | 196.49 | 194.55 | 196.26 | 196.26 | 319,700 |
Jan 05, 2024 | 195.91 | 196.74 | 194.49 | 195.70 | 195.70 | 421,000 |
Jan 04, 2024 | 197.02 | 198.41 | 196.63 | 196.99 | 196.99 | 160,100 |
Jan 03, 2024 | 197.34 | 199.12 | 196.93 | 197.02 | 197.02 | 199,800 |
Jan 02, 2024 | 196.85 | 199.04 | 196.36 | 198.08 | 198.08 | 233,200 |
Dec 29, 2023 | 196.79 | 197.88 | 196.61 | 197.86 | 197.86 | 90,400 |
Dec 28, 2023 | 195.86 | 196.96 | 195.22 | 196.80 | 196.80 | 132,300 |
Dec 27, 2023 | 195.44 | 196.04 | 194.55 | 195.56 | 195.56 | 191,500 |
Dec 22, 2023 | 195.92 | 197.27 | 195.15 | 195.44 | 195.44 | 171,900 |
Dec 21, 2023 | 195.44 | 197.42 | 195.06 | 195.71 | 195.71 | 158,600 |
Dec 20, 2023 | 196.36 | 197.10 | 195.47 | 195.72 | 195.72 | 264,200 |
Dec 19, 2023 | 197.26 | 197.65 | 195.90 | 196.48 | 196.48 | 223,700 |
Dec 18, 2023 | 194.75 | 198.49 | 194.75 | 197.59 | 197.59 | 147,800 |
Dec 15, 2023 | 198.13 | 198.13 | 193.37 | 194.59 | 194.59 | 1,987,800 |
Dec 14, 2023 | 201.58 | 201.97 | 197.14 | 197.50 | 197.50 | 399,500 |
Dec 13, 2023 | 197.88 | 201.91 | 197.43 | 200.64 | 200.64 | 274,300 |
Dec 12, 2023 | 193.00 | 197.95 | 192.64 | 197.76 | 197.76 | 383,800 |
Dec 11, 2023 | 188.08 | 192.60 | 186.71 | 192.06 | 192.06 | 259,400 |
Dec 08, 2023 | 188.29 | 188.52 | 187.03 | 187.95 | 187.95 | 141,800 |
Dec 07, 2023 | 189.42 | 189.42 | 187.00 | 188.17 | 188.17 | 218,900 |
Dec 06, 2023 | 190.03 | 191.05 | 188.71 | 189.18 | 189.18 | 193,300 |
Dec 05, 2023 | 189.79 | 190.80 | 188.98 | 190.44 | 190.44 | 362,800 |
Dec 04, 2023 | 190.25 | 190.47 | 188.50 | 189.38 | 189.38 | 179,600 |
Dec 01, 2023 | 184.00 | 188.55 | 183.62 | 188.37 | 188.37 | 435,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |