Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 213.59 | 214.12 | 210.84 | 211.30 | 211.30 | 200,703 |
May 02, 2024 | 211.63 | 212.27 | 208.94 | 210.77 | 210.77 | 241,200 |
May 01, 2024 | 211.34 | 212.79 | 208.97 | 209.41 | 209.41 | 316,300 |
Apr 30, 2024 | 216.88 | 217.42 | 211.20 | 211.26 | 211.26 | 395,900 |
Apr 29, 2024 | 215.51 | 220.32 | 215.51 | 218.70 | 218.70 | 364,400 |
Apr 26, 2024 | 215.77 | 218.73 | 215.41 | 216.58 | 216.58 | 427,500 |
Apr 25, 2024 | 221.64 | 221.64 | 212.00 | 215.03 | 215.03 | 762,200 |
Apr 24, 2024 | 233.94 | 235.20 | 231.94 | 233.31 | 233.31 | 411,200 |
Apr 23, 2024 | 230.87 | 235.05 | 229.14 | 234.02 | 234.02 | 219,200 |
Apr 22, 2024 | 231.34 | 233.28 | 229.48 | 230.64 | 230.64 | 315,700 |
Apr 19, 2024 | 230.54 | 231.93 | 228.48 | 230.48 | 230.48 | 219,000 |
Apr 18, 2024 | 230.21 | 232.44 | 229.23 | 229.90 | 229.90 | 222,400 |
Apr 17, 2024 | 235.65 | 235.65 | 229.41 | 229.87 | 229.87 | 256,400 |
Apr 16, 2024 | 233.16 | 235.83 | 232.41 | 233.52 | 233.52 | 180,700 |
Apr 15, 2024 | 239.08 | 239.30 | 232.55 | 232.94 | 232.94 | 173,600 |
Apr 12, 2024 | 239.66 | 241.77 | 234.66 | 235.88 | 235.88 | 258,500 |
Apr 11, 2024 | 240.64 | 241.05 | 237.80 | 240.10 | 240.10 | 291,900 |
Apr 10, 2024 | 235.42 | 241.01 | 235.42 | 240.58 | 240.58 | 261,400 |
Apr 09, 2024 | 240.45 | 241.70 | 237.72 | 239.87 | 239.87 | 191,500 |
Apr 08, 2024 | 241.17 | 241.84 | 239.80 | 240.22 | 240.22 | 359,400 |
Apr 05, 2024 | 238.55 | 242.44 | 238.34 | 239.58 | 239.58 | 323,600 |
Apr 04, 2024 | 244.04 | 244.04 | 235.02 | 237.83 | 237.83 | 250,700 |
Apr 03, 2024 | 238.72 | 243.19 | 238.06 | 242.22 | 242.22 | 303,000 |
Apr 02, 2024 | 235.53 | 238.54 | 234.89 | 238.46 | 238.46 | 229,900 |
Apr 01, 2024 | 236.01 | 238.12 | 234.13 | 237.31 | 237.31 | 215,900 |
Mar 28, 2024 | 234.60 | 238.79 | 234.30 | 237.53 | 237.53 | 214,700 |
Mar 27, 2024 | 238.12 | 238.12 | 231.89 | 233.88 | 233.88 | 242,500 |
Mar 26, 2024 | 235.39 | 237.52 | 233.98 | 236.41 | 236.41 | 260,600 |
Mar 25, 2024 | 233.46 | 235.43 | 232.93 | 234.35 | 234.35 | 105,800 |
Mar 22, 2024 | 236.17 | 236.50 | 233.68 | 233.86 | 233.86 | 131,800 |
Mar 21, 2024 | 236.87 | 239.18 | 236.10 | 236.78 | 236.78 | 150,700 |
Mar 20, 2024 | 235.00 | 236.16 | 232.90 | 235.99 | 235.99 | 149,700 |
Mar 19, 2024 | 233.24 | 235.24 | 232.69 | 234.74 | 234.74 | 186,300 |
Mar 18, 2024 | 232.23 | 234.44 | 230.50 | 233.28 | 233.28 | 180,100 |
Mar 15, 2024 | 231.33 | 235.57 | 231.33 | 232.20 | 232.20 | 407,500 |
Mar 14, 2024 | 233.88 | 235.25 | 232.30 | 233.95 | 233.95 | 182,700 |
Mar 13, 2024 | 232.79 | 235.58 | 232.56 | 233.39 | 233.39 | 189,300 |
Mar 12, 2024 | 231.57 | 234.07 | 230.43 | 232.57 | 232.57 | 254,200 |
Mar 11, 2024 | 228.02 | 230.74 | 226.59 | 230.47 | 230.47 | 283,000 |
Mar 08, 2024 | 229.60 | 232.76 | 228.59 | 228.84 | 228.84 | 270,200 |
Mar 07, 2024 | 227.29 | 229.78 | 226.14 | 229.09 | 229.09 | 354,400 |
Mar 06, 2024 | 225.99 | 228.79 | 224.87 | 225.65 | 225.65 | 336,600 |
Mar 05, 2024 | 220.51 | 225.28 | 220.51 | 223.94 | 223.94 | 388,700 |
Mar 04, 2024 | 221.29 | 224.50 | 221.29 | 221.98 | 221.98 | 260,500 |
Mar 01, 2024 | 220.38 | 222.38 | 219.28 | 220.12 | 220.12 | 277,300 |
Feb 29, 2024 | 219.59 | 220.98 | 218.51 | 219.73 | 219.73 | 346,500 |
Feb 28, 2024 | 219.41 | 220.87 | 218.16 | 218.33 | 218.33 | 252,200 |
Feb 27, 2024 | 221.43 | 221.85 | 219.25 | 220.43 | 220.43 | 190,600 |
Feb 26, 2024 | 221.02 | 224.17 | 221.02 | 221.43 | 221.43 | 195,800 |
Feb 23, 2024 | 221.08 | 223.14 | 219.63 | 222.12 | 222.12 | 183,400 |
Feb 22, 2024 | 222.44 | 223.12 | 219.61 | 220.31 | 220.31 | 228,100 |
Feb 21, 2024 | 219.70 | 221.52 | 218.95 | 221.04 | 221.04 | 300,800 |
Feb 20, 2024 | 218.49 | 220.75 | 217.38 | 220.40 | 220.40 | 283,300 |
Feb 16, 2024 | 224.61 | 224.61 | 220.93 | 221.28 | 221.28 | 313,600 |
Feb 15, 2024 | 218.90 | 224.25 | 217.44 | 224.14 | 224.14 | 429,500 |
Feb 14, 2024 | 212.95 | 216.05 | 211.99 | 215.77 | 215.77 | 302,300 |
Feb 13, 2024 | 206.58 | 212.64 | 204.83 | 210.94 | 210.94 | 390,800 |
Feb 12, 2024 | 211.73 | 211.74 | 208.38 | 210.35 | 210.35 | 399,800 |
Feb 09, 2024 | 207.07 | 213.14 | 207.07 | 212.14 | 212.14 | 505,200 |
Feb 08, 2024 | 202.38 | 213.61 | 201.37 | 207.03 | 207.03 | 1,041,800 |
Feb 07, 2024 | 200.00 | 204.08 | 197.38 | 202.38 | 202.38 | 531,700 |
Feb 06, 2024 | 198.28 | 200.16 | 192.09 | 199.47 | 199.47 | 660,700 |
Feb 05, 2024 | 205.16 | 205.16 | 198.75 | 198.79 | 198.79 | 578,500 |
Feb 02, 2024 | 204.35 | 209.75 | 204.35 | 207.25 | 207.25 | 215,900 |
Feb 01, 2024 | 205.25 | 206.67 | 203.03 | 206.30 | 206.30 | 277,200 |
Jan 31, 2024 | 209.69 | 210.95 | 204.22 | 204.39 | 204.39 | 210,300 |
Jan 30, 2024 | 208.34 | 210.77 | 208.26 | 209.59 | 209.59 | 367,500 |
Jan 29, 2024 | 206.30 | 209.83 | 206.30 | 209.69 | 209.69 | 276,200 |
Jan 26, 2024 | 206.73 | 208.31 | 205.90 | 207.18 | 207.18 | 227,900 |
Jan 25, 2024 | 205.00 | 206.54 | 204.29 | 206.38 | 206.38 | 202,800 |
Jan 24, 2024 | 204.00 | 204.47 | 201.00 | 203.67 | 203.67 | 329,400 |
Jan 23, 2024 | 204.69 | 205.45 | 201.61 | 202.56 | 202.56 | 314,000 |
Jan 22, 2024 | 203.00 | 205.87 | 201.86 | 203.93 | 203.93 | 318,000 |
Jan 19, 2024 | 198.87 | 201.89 | 197.66 | 201.55 | 201.55 | 256,600 |
Jan 18, 2024 | 197.36 | 198.63 | 194.89 | 198.03 | 198.03 | 314,100 |
Jan 17, 2024 | 195.46 | 197.17 | 194.00 | 196.07 | 196.07 | 435,100 |
Jan 16, 2024 | 196.19 | 198.49 | 195.52 | 198.38 | 198.38 | 205,000 |
Jan 12, 2024 | 199.88 | 200.38 | 197.34 | 198.02 | 198.02 | 244,700 |
Jan 11, 2024 | 198.15 | 198.82 | 196.55 | 198.31 | 198.31 | 267,200 |
Jan 10, 2024 | 198.90 | 199.75 | 196.31 | 197.87 | 197.87 | 270,700 |
Jan 09, 2024 | 198.57 | 199.92 | 197.90 | 198.57 | 198.57 | 225,100 |
Jan 08, 2024 | 198.34 | 200.16 | 196.77 | 199.79 | 199.79 | 335,700 |
Jan 05, 2024 | 196.84 | 200.79 | 196.44 | 197.91 | 197.91 | 365,200 |
Jan 04, 2024 | 193.91 | 196.91 | 193.12 | 196.56 | 196.56 | 613,600 |
Jan 03, 2024 | 193.17 | 195.99 | 191.45 | 194.40 | 194.40 | 350,700 |
Jan 02, 2024 | 193.68 | 195.59 | 193.61 | 195.37 | 195.37 | 263,900 |
Dec 29, 2023 | 195.98 | 197.66 | 194.40 | 194.55 | 194.55 | 222,500 |
Dec 28, 2023 | 195.71 | 197.81 | 195.71 | 196.49 | 196.49 | 114,300 |
Dec 27, 2023 | 195.83 | 197.67 | 193.87 | 196.45 | 196.45 | 147,600 |
Dec 26, 2023 | 195.07 | 196.23 | 194.31 | 195.38 | 195.38 | 112,400 |
Dec 22, 2023 | 194.34 | 196.35 | 194.03 | 194.73 | 194.73 | 148,200 |
Dec 21, 2023 | 190.91 | 194.62 | 189.44 | 194.13 | 194.13 | 344,100 |
Dec 20, 2023 | 192.61 | 195.25 | 189.82 | 189.91 | 189.91 | 366,500 |
Dec 19, 2023 | 191.63 | 194.57 | 190.93 | 193.16 | 193.16 | 308,600 |
Dec 18, 2023 | 189.62 | 190.92 | 187.47 | 190.27 | 190.27 | 220,900 |
Dec 15, 2023 | 189.05 | 191.69 | 187.42 | 188.52 | 188.52 | 607,700 |
Dec 14, 2023 | 185.58 | 190.25 | 185.58 | 189.87 | 189.87 | 475,900 |
Dec 13, 2023 | 179.04 | 183.63 | 178.42 | 183.55 | 183.55 | 200,000 |
Dec 12, 2023 | 180.77 | 181.97 | 178.16 | 178.94 | 178.94 | 209,200 |
Dec 11, 2023 | 180.38 | 183.14 | 180.06 | 180.85 | 180.85 | 236,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |