Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 176.51 | 179.90 | 175.08 | 178.22 | 178.22 | 513,505 |
Apr 25, 2024 | 173.68 | 176.42 | 172.25 | 174.81 | 174.81 | 1,075,100 |
Apr 24, 2024 | 179.14 | 181.80 | 176.04 | 177.46 | 177.46 | 1,372,100 |
Apr 23, 2024 | 171.21 | 178.25 | 171.21 | 176.92 | 176.92 | 2,180,100 |
Apr 22, 2024 | 170.00 | 172.16 | 166.76 | 170.97 | 170.97 | 1,307,900 |
Apr 19, 2024 | 172.00 | 172.18 | 167.18 | 169.21 | 169.21 | 2,272,100 |
Apr 18, 2024 | 178.36 | 178.36 | 172.71 | 172.97 | 172.97 | 1,660,500 |
Apr 17, 2024 | 175.37 | 176.17 | 172.72 | 172.96 | 172.96 | 1,298,400 |
Apr 16, 2024 | 174.07 | 176.21 | 173.00 | 174.32 | 174.32 | 1,499,200 |
Apr 15, 2024 | 181.73 | 181.75 | 173.74 | 174.85 | 174.85 | 2,267,700 |
Apr 12, 2024 | 182.49 | 183.87 | 180.42 | 181.41 | 181.41 | 1,203,900 |
Apr 11, 2024 | 185.37 | 185.72 | 182.88 | 184.78 | 184.78 | 1,123,300 |
Apr 10, 2024 | 184.00 | 185.36 | 181.71 | 183.95 | 183.95 | 1,555,100 |
Apr 09, 2024 | 185.51 | 188.62 | 184.83 | 188.50 | 188.50 | 1,783,800 |
Apr 08, 2024 | 183.32 | 184.36 | 181.24 | 183.71 | 183.71 | 1,081,000 |
Apr 05, 2024 | 182.18 | 185.25 | 181.37 | 183.34 | 183.34 | 1,808,400 |
Apr 04, 2024 | 188.05 | 188.68 | 181.13 | 182.01 | 182.01 | 2,496,800 |
Apr 03, 2024 | 187.34 | 189.08 | 185.84 | 186.31 | 186.31 | 1,614,800 |
Apr 02, 2024 | 186.81 | 190.02 | 185.67 | 188.74 | 188.74 | 1,661,900 |
Apr 01, 2024 | 192.50 | 193.78 | 189.59 | 192.13 | 192.13 | 1,336,400 |
Mar 28, 2024 | 191.29 | 194.18 | 190.75 | 192.63 | 192.63 | 1,628,200 |
Mar 27, 2024 | 197.39 | 197.77 | 192.55 | 193.48 | 193.48 | 1,319,800 |
Mar 26, 2024 | 195.84 | 196.01 | 192.51 | 195.63 | 195.63 | 1,483,300 |
Mar 25, 2024 | 194.84 | 195.77 | 192.66 | 194.07 | 194.07 | 1,214,000 |
Mar 22, 2024 | 197.50 | 199.00 | 193.27 | 194.95 | 194.95 | 1,632,900 |
Mar 21, 2024 | 199.55 | 202.61 | 196.43 | 198.07 | 198.07 | 1,701,900 |
Mar 20, 2024 | 196.26 | 197.88 | 193.85 | 197.30 | 197.30 | 1,696,800 |
Mar 19, 2024 | 193.44 | 196.00 | 190.35 | 195.24 | 195.24 | 2,085,200 |
Mar 18, 2024 | 194.00 | 197.35 | 191.25 | 195.94 | 195.94 | 2,591,000 |
Mar 15, 2024 | 198.79 | 199.73 | 193.47 | 194.03 | 194.03 | 2,664,700 |
Mar 14, 2024 | 201.43 | 202.13 | 197.16 | 198.83 | 198.83 | 1,220,700 |
Mar 13, 2024 | 200.17 | 204.43 | 199.11 | 201.43 | 201.43 | 1,753,200 |
Mar 12, 2024 | 203.20 | 205.34 | 199.00 | 201.24 | 201.24 | 2,305,000 |
Mar 11, 2024 | 196.70 | 201.85 | 195.66 | 200.74 | 200.74 | 1,825,900 |
Mar 08, 2024 | 201.14 | 204.55 | 197.88 | 198.69 | 198.69 | 2,840,700 |
Mar 07, 2024 | 202.58 | 202.89 | 197.02 | 201.27 | 201.27 | 3,349,400 |
Mar 06, 2024 | 214.62 | 217.17 | 200.81 | 202.42 | 202.42 | 4,348,100 |
Mar 05, 2024 | 209.94 | 210.05 | 199.29 | 206.36 | 206.36 | 5,002,100 |
Mar 04, 2024 | 220.12 | 221.62 | 212.63 | 214.22 | 214.22 | 4,141,500 |
Mar 01, 2024 | 227.00 | 227.30 | 215.00 | 219.23 | 219.23 | 11,811,500 |
Feb 29, 2024 | 240.50 | 243.94 | 235.84 | 241.97 | 241.97 | 6,757,300 |
Feb 28, 2024 | 240.10 | 242.47 | 236.50 | 237.29 | 237.29 | 2,010,400 |
Feb 27, 2024 | 244.00 | 251.55 | 242.02 | 242.49 | 242.49 | 2,401,800 |
Feb 26, 2024 | 239.99 | 246.00 | 236.91 | 241.70 | 241.70 | 2,728,800 |
Feb 23, 2024 | 229.88 | 240.70 | 228.32 | 235.23 | 235.23 | 3,217,300 |
Feb 22, 2024 | 224.51 | 229.34 | 218.91 | 226.15 | 226.15 | 3,659,900 |
Feb 21, 2024 | 213.00 | 216.51 | 202.44 | 213.92 | 213.92 | 7,815,800 |
Feb 20, 2024 | 251.94 | 251.94 | 240.96 | 249.04 | 249.04 | 2,061,300 |
Feb 16, 2024 | 253.41 | 254.68 | 248.61 | 252.75 | 252.75 | 1,257,900 |
Feb 15, 2024 | 255.00 | 255.00 | 247.00 | 253.16 | 253.16 | 1,185,300 |
Feb 14, 2024 | 247.66 | 253.54 | 246.10 | 253.27 | 253.27 | 1,586,600 |
Feb 13, 2024 | 242.33 | 247.67 | 237.57 | 242.80 | 242.80 | 3,434,400 |
Feb 12, 2024 | 253.70 | 256.42 | 251.28 | 253.86 | 253.86 | 1,511,900 |
Feb 09, 2024 | 253.84 | 259.61 | 252.40 | 254.93 | 254.93 | 2,505,500 |
Feb 08, 2024 | 244.64 | 251.32 | 243.77 | 249.41 | 249.41 | 1,669,700 |
Feb 07, 2024 | 241.63 | 245.56 | 237.09 | 244.66 | 244.66 | 2,234,500 |
Feb 06, 2024 | 235.25 | 236.32 | 228.52 | 234.73 | 234.73 | 1,660,800 |
Feb 05, 2024 | 233.45 | 239.45 | 226.19 | 232.05 | 232.05 | 4,761,900 |
Feb 02, 2024 | 239.62 | 245.11 | 237.06 | 244.00 | 244.00 | 1,358,100 |
Feb 01, 2024 | 236.61 | 240.36 | 235.42 | 238.06 | 238.06 | 1,033,500 |
Jan 31, 2024 | 238.00 | 239.59 | 232.31 | 235.67 | 235.67 | 1,568,800 |
Jan 30, 2024 | 243.41 | 245.82 | 240.90 | 241.12 | 241.12 | 2,037,800 |
Jan 29, 2024 | 238.69 | 245.11 | 238.02 | 245.05 | 245.05 | 1,377,900 |
Jan 26, 2024 | 236.88 | 239.84 | 234.29 | 236.83 | 236.83 | 1,204,700 |
Jan 25, 2024 | 244.70 | 245.00 | 236.84 | 238.30 | 238.30 | 1,477,900 |
Jan 24, 2024 | 245.00 | 246.38 | 240.67 | 241.38 | 241.38 | 1,554,100 |
Jan 23, 2024 | 242.52 | 244.99 | 238.95 | 242.59 | 242.59 | 1,974,400 |
Jan 22, 2024 | 239.68 | 241.77 | 235.08 | 240.85 | 240.85 | 2,513,500 |
Jan 19, 2024 | 229.00 | 231.36 | 226.84 | 231.29 | 231.29 | 1,543,900 |
Jan 18, 2024 | 230.31 | 231.37 | 224.93 | 227.91 | 227.91 | 1,909,800 |
Jan 17, 2024 | 228.90 | 230.33 | 221.50 | 225.33 | 225.33 | 2,349,600 |
Jan 16, 2024 | 230.00 | 233.28 | 228.78 | 232.18 | 232.18 | 1,517,400 |
Jan 12, 2024 | 230.98 | 233.81 | 229.63 | 230.77 | 230.77 | 1,563,600 |
Jan 11, 2024 | 226.00 | 229.91 | 224.00 | 228.52 | 228.52 | 1,397,100 |
Jan 10, 2024 | 228.31 | 230.23 | 224.66 | 225.40 | 225.40 | 1,880,200 |
Jan 09, 2024 | 215.96 | 228.15 | 215.96 | 226.26 | 226.26 | 2,445,800 |
Jan 08, 2024 | 213.28 | 219.35 | 212.51 | 218.10 | 218.10 | 1,633,200 |
Jan 05, 2024 | 209.94 | 212.20 | 209.05 | 209.81 | 209.81 | 1,125,300 |
Jan 04, 2024 | 210.33 | 212.45 | 209.01 | 210.33 | 210.33 | 1,096,400 |
Jan 03, 2024 | 208.53 | 215.71 | 206.67 | 210.24 | 210.24 | 2,095,500 |
Jan 02, 2024 | 218.10 | 218.17 | 210.62 | 212.37 | 212.37 | 2,083,500 |
Dec 29, 2023 | 224.03 | 225.91 | 220.87 | 221.56 | 221.56 | 804,800 |
Dec 28, 2023 | 225.02 | 225.27 | 222.91 | 224.44 | 224.44 | 575,300 |
Dec 27, 2023 | 225.16 | 227.29 | 224.00 | 225.02 | 225.02 | 840,800 |
Dec 26, 2023 | 222.23 | 224.69 | 221.46 | 224.59 | 224.59 | 770,000 |
Dec 22, 2023 | 221.67 | 222.07 | 219.37 | 221.68 | 221.68 | 912,600 |
Dec 21, 2023 | 221.68 | 221.88 | 218.04 | 221.33 | 221.33 | 1,250,500 |
Dec 20, 2023 | 222.55 | 224.62 | 217.74 | 218.73 | 218.73 | 1,582,700 |
Dec 19, 2023 | 221.49 | 224.95 | 221.01 | 224.04 | 224.04 | 1,544,300 |
Dec 18, 2023 | 221.66 | 224.09 | 219.60 | 222.55 | 222.55 | 2,488,000 |
Dec 15, 2023 | 219.41 | 223.53 | 218.44 | 221.66 | 221.66 | 3,350,400 |
Dec 14, 2023 | 218.75 | 221.13 | 213.40 | 216.40 | 216.40 | 3,111,900 |
Dec 13, 2023 | 212.34 | 216.04 | 210.05 | 215.45 | 215.45 | 2,375,400 |
Dec 12, 2023 | 207.00 | 211.59 | 205.10 | 210.76 | 210.76 | 2,304,500 |
Dec 11, 2023 | 200.38 | 207.51 | 200.07 | 205.47 | 205.47 | 2,314,300 |
Dec 08, 2023 | 198.00 | 202.73 | 197.59 | 198.80 | 198.80 | 2,034,000 |
Dec 07, 2023 | 197.91 | 200.56 | 195.70 | 200.05 | 200.05 | 1,313,300 |
Dec 06, 2023 | 200.00 | 203.89 | 197.48 | 197.91 | 197.91 | 2,149,200 |
Dec 05, 2023 | 196.17 | 199.21 | 194.29 | 198.91 | 198.91 | 1,526,100 |
Dec 04, 2023 | 196.96 | 198.96 | 193.19 | 198.26 | 198.26 | 1,599,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |