Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 921.32 | 924.12 | 917.36 | 922.24 | 922.24 | - |
May 16, 2024 | 925.97 | 929.94 | 921.46 | 922.90 | 922.90 | - |
May 15, 2024 | 923.63 | 928.52 | 922.59 | 925.71 | 925.71 | - |
May 14, 2024 | 917.27 | 917.70 | 909.44 | 914.51 | 914.51 | - |
May 13, 2024 | 913.82 | 919.10 | 909.36 | 912.40 | 912.40 | - |
May 10, 2024 | 918.60 | 918.95 | 909.54 | 911.17 | 911.17 | - |
May 09, 2024 | 899.68 | 914.05 | 897.58 | 913.52 | 913.52 | - |
May 08, 2024 | 891.23 | 901.33 | 889.28 | 900.62 | 900.62 | - |
May 07, 2024 | 886.62 | 894.08 | 884.46 | 893.37 | 893.37 | - |
May 06, 2024 | 880.36 | 882.78 | 874.38 | 882.07 | 882.07 | - |
May 03, 2024 | 877.87 | 878.97 | 869.34 | 877.58 | 877.58 | - |
May 02, 2024 | 868.55 | 871.12 | 861.65 | 869.31 | 869.31 | - |
May 01, 2024 | 853.58 | 873.18 | 851.86 | 865.70 | 865.70 | - |
Apr 30, 2024 | 855.03 | 862.48 | 849.97 | 855.73 | 855.73 | - |
Apr 29, 2024 | 855.90 | 862.29 | 855.56 | 860.66 | 860.66 | - |
Apr 26, 2024 | 858.41 | 859.35 | 848.61 | 848.70 | 848.70 | - |
Apr 25, 2024 | 854.42 | 862.24 | 847.17 | 858.87 | 858.87 | - |
Apr 24, 2024 | 842.66 | 858.83 | 840.12 | 856.06 | 856.06 | - |
Apr 23, 2024 | 844.97 | 855.78 | 844.69 | 851.16 | 851.16 | - |
Apr 22, 2024 | 838.31 | 848.47 | 833.62 | 846.46 | 846.46 | - |
Apr 19, 2024 | 828.63 | 840.57 | 827.79 | 838.42 | 838.42 | - |
Apr 18, 2024 | 823.18 | 829.14 | 817.81 | 826.65 | 826.65 | - |
Apr 17, 2024 | 809.05 | 822.66 | 807.34 | 820.82 | 820.82 | - |
Apr 16, 2024 | 812.54 | 812.75 | 801.08 | 803.66 | 803.66 | - |
Apr 15, 2024 | 828.28 | 831.10 | 811.46 | 814.84 | 814.84 | - |
Apr 12, 2024 | 828.89 | 832.27 | 818.57 | 822.21 | 822.21 | - |
Apr 11, 2024 | 833.97 | 834.17 | 823.44 | 829.02 | 829.02 | - |
Apr 10, 2024 | 827.19 | 832.63 | 821.89 | 829.81 | 829.81 | - |
Apr 09, 2024 | 844.53 | 845.91 | 839.41 | 844.56 | 844.56 | - |
Apr 08, 2024 | 835.43 | 841.10 | 833.15 | 840.05 | 840.05 | - |
Apr 05, 2024 | 826.23 | 836.46 | 822.56 | 834.52 | 834.52 | - |
Apr 04, 2024 | 841.56 | 841.56 | 826.14 | 831.40 | 831.40 | - |
Apr 03, 2024 | 835.89 | 837.60 | 829.43 | 832.36 | 832.36 | - |
Apr 02, 2024 | 833.24 | 840.83 | 833.24 | 836.15 | 836.15 | - |
Apr 01, 2024 | 839.94 | 840.01 | 829.87 | 834.83 | 834.83 | - |
Mar 28, 2024 | 835.37 | 841.65 | 832.28 | 840.62 | 840.62 | - |
Mar 27, 2024 | 818.86 | 834.25 | 818.76 | 834.13 | 834.13 | - |
Mar 26, 2024 | 821.68 | 825.38 | 811.45 | 811.72 | 811.72 | - |
Mar 25, 2024 | 819.74 | 821.70 | 816.13 | 821.37 | 821.37 | - |
Mar 22, 2024 | 819.24 | 821.91 | 815.72 | 816.64 | 816.64 | - |
Mar 21, 2024 | 820.07 | 825.52 | 814.80 | 814.99 | 814.99 | - |
Mar 20, 2024 | 814.63 | 821.29 | 813.22 | 817.96 | 817.96 | - |
Mar 19, 2024 | 810.81 | 816.55 | 808.87 | 815.83 | 815.83 | - |
Mar 18, 2024 | 806.72 | 813.72 | 801.47 | 808.24 | 808.24 | - |
Mar 15, 2024 | 802.03 | 808.79 | 800.47 | 804.50 | 804.50 | - |
Mar 14, 2024 | 808.22 | 810.75 | 798.28 | 803.70 | 803.70 | - |
Mar 13, 2024 | 812.78 | 817.04 | 808.75 | 809.98 | 809.98 | - |
Mar 12, 2024 | 806.68 | 810.07 | 798.32 | 803.36 | 803.36 | - |
Mar 11, 2024 | 808.24 | 813.25 | 803.23 | 811.39 | 811.39 | - |
Mar 08, 2024 | 807.57 | 809.97 | 800.67 | 807.34 | 807.34 | - |
Mar 07, 2024 | 807.01 | 808.22 | 804.45 | 805.99 | 805.99 | - |
Mar 06, 2024 | 798.21 | 804.49 | 796.78 | 800.17 | 800.17 | - |
Mar 05, 2024 | 798.24 | 810.83 | 789.17 | 792.25 | 792.25 | - |
Mar 04, 2024 | 778.44 | 795.90 | 778.14 | 794.28 | 794.28 | - |
Mar 01, 2024 | 784.08 | 784.78 | 772.03 | 781.31 | 781.31 | - |
Feb 29, 2024 | 790.00 | 794.31 | 783.97 | 787.93 | 787.93 | - |
Feb 28, 2024 | 784.08 | 788.36 | 782.92 | 788.22 | 788.22 | - |
Feb 27, 2024 | 773.79 | 785.10 | 771.16 | 784.68 | 784.68 | - |
Feb 26, 2024 | 780.24 | 780.60 | 767.33 | 768.44 | 768.44 | - |
Feb 23, 2024 | 781.25 | 788.87 | 780.16 | 785.33 | 785.33 | - |
Feb 22, 2024 | 780.88 | 783.01 | 774.01 | 779.74 | 779.74 | - |
Feb 21, 2024 | 780.23 | 786.89 | 777.93 | 786.00 | 786.00 | - |
Feb 20, 2024 | 776.62 | 784.71 | 774.59 | 775.23 | 775.23 | - |
Feb 16, 2024 | 772.66 | 779.92 | 769.32 | 776.87 | 776.87 | - |
Feb 15, 2024 | 769.83 | 778.51 | 768.93 | 778.29 | 778.29 | - |
Feb 14, 2024 | 762.63 | 767.31 | 759.92 | 766.09 | 766.09 | - |
Feb 13, 2024 | 772.08 | 773.79 | 751.30 | 761.55 | 761.55 | - |
Feb 12, 2024 | 766.16 | 775.71 | 764.88 | 775.31 | 775.31 | - |
Feb 09, 2024 | 759.86 | 767.02 | 759.83 | 766.60 | 766.60 | - |
Feb 08, 2024 | 765.72 | 766.46 | 756.39 | 762.86 | 762.86 | - |
Feb 07, 2024 | 773.10 | 773.35 | 765.78 | 769.94 | 769.94 | - |
Feb 06, 2024 | 764.46 | 772.24 | 763.14 | 769.81 | 769.81 | - |
Feb 05, 2024 | 773.35 | 775.24 | 765.74 | 766.33 | 766.33 | - |
Feb 02, 2024 | 787.59 | 790.42 | 778.03 | 782.62 | 782.62 | - |
Feb 01, 2024 | 777.85 | 797.17 | 775.19 | 796.99 | 796.99 | - |
Jan 31, 2024 | 790.08 | 793.14 | 777.60 | 781.83 | 781.83 | - |
Jan 30, 2024 | 782.14 | 788.48 | 776.98 | 783.83 | 783.83 | - |
Jan 29, 2024 | 778.92 | 786.89 | 775.35 | 784.33 | 784.33 | - |
Jan 26, 2024 | 779.45 | 782.14 | 776.80 | 779.46 | 779.46 | - |
Jan 25, 2024 | 770.45 | 777.35 | 766.03 | 777.15 | 777.15 | - |
Jan 24, 2024 | 779.15 | 780.16 | 761.77 | 763.04 | 763.04 | - |
Jan 23, 2024 | 771.77 | 775.33 | 769.14 | 773.73 | 773.73 | - |
Jan 22, 2024 | 774.62 | 780.21 | 768.18 | 771.28 | 771.28 | - |
Jan 19, 2024 | 776.19 | 777.32 | 769.72 | 774.61 | 774.61 | - |
Jan 18, 2024 | 780.20 | 780.97 | 771.98 | 776.05 | 776.05 | - |
Jan 17, 2024 | 791.08 | 799.46 | 778.94 | 784.77 | 784.77 | - |
Jan 16, 2024 | 802.27 | 803.85 | 795.39 | 797.53 | 797.53 | - |
Jan 12, 2024 | 807.61 | 808.54 | 802.49 | 805.62 | 805.62 | - |
Jan 11, 2024 | 815.69 | 816.34 | 798.26 | 800.58 | 800.58 | - |
Jan 10, 2024 | 819.35 | 823.66 | 817.19 | 819.75 | 819.75 | - |
Jan 09, 2024 | 822.02 | 823.44 | 818.66 | 820.07 | 820.07 | - |
Jan 08, 2024 | 818.54 | 827.42 | 817.37 | 827.06 | 827.06 | - |
Jan 05, 2024 | 816.27 | 825.10 | 813.32 | 821.14 | 821.14 | - |
Jan 04, 2024 | 821.66 | 825.91 | 817.40 | 818.30 | 818.30 | - |
Jan 03, 2024 | 817.30 | 822.18 | 811.23 | 820.84 | 820.84 | - |
Jan 02, 2024 | 802.45 | 819.26 | 800.46 | 817.19 | 817.19 | - |
Dec 29, 2023 | 802.55 | 806.63 | 799.63 | 805.45 | 805.45 | - |
Dec 28, 2023 | 798.36 | 807.34 | 797.93 | 806.20 | 806.20 | - |
Dec 27, 2023 | 799.84 | 802.37 | 797.78 | 800.63 | 800.63 | - |
Dec 26, 2023 | 796.17 | 804.54 | 796.17 | 801.80 | 801.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |