Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 394.20 | 428.30 | 387.50 | 407.20 | 407.20 | 31,886 |
May 02, 2024 | 380.90 | 399.30 | 380.30 | 390.70 | 390.70 | 1,007,267 |
May 01, 2024 | 382.80 | 385.80 | 380.20 | 383.59 | 383.59 | 77,388 |
Apr 30, 2024 | 393.65 | 396.10 | 383.90 | 385.70 | 385.70 | 27,559 |
Apr 29, 2024 | 389.65 | 393.70 | 387.50 | 390.79 | 390.79 | 1,141,637 |
Apr 26, 2024 | 382.50 | 396.20 | 381.30 | 388.90 | 388.90 | 253,396 |
Apr 25, 2024 | 382.40 | 394.90 | 377.80 | 383.31 | 383.31 | 303,425 |
Apr 24, 2024 | 390.30 | 390.60 | 381.00 | 382.31 | 382.31 | 80,269 |
Apr 23, 2024 | 378.90 | 392.90 | 378.80 | 387.44 | 387.44 | 78,313 |
Apr 22, 2024 | 382.60 | 383.80 | 365.30 | 378.63 | 378.63 | 82,002 |
Apr 19, 2024 | 387.05 | 393.90 | 379.70 | 383.39 | 383.39 | 153,271 |
Apr 18, 2024 | 380.70 | 392.00 | 373.60 | 389.32 | 389.32 | 135,323 |
Apr 17, 2024 | 381.55 | 385.60 | 374.20 | 379.30 | 379.30 | 103,894 |
Apr 16, 2024 | 391.75 | 393.30 | 379.60 | 383.74 | 383.74 | 84,720 |
Apr 15, 2024 | 406.20 | 408.70 | 392.70 | 396.37 | 396.37 | 54,818 |
Apr 12, 2024 | 395.35 | 409.00 | 386.30 | 405.98 | 405.98 | 375,972 |
Apr 11, 2024 | 376.80 | 394.50 | 374.40 | 380.40 | 380.40 | 65,790 |
Apr 10, 2024 | 398.30 | 406.20 | 374.80 | 398.20 | 398.20 | 296,860 |
Apr 09, 2024 | 389.25 | 400.10 | 385.60 | 395.43 | 395.43 | 439,948 |
Apr 08, 2024 | 382.50 | 388.70 | 379.70 | 386.01 | 386.01 | 29,809 |
Apr 05, 2024 | 390.80 | 391.40 | 381.10 | 383.74 | 383.74 | 83,996 |
Apr 04, 2024 | 378.40 | 394.40 | 377.30 | 381.66 | 381.66 | 73,561 |
Apr 03, 2024 | 374.70 | 381.00 | 368.30 | 373.96 | 373.96 | 102,070 |
Apr 02, 2024 | 386.50 | 388.00 | 375.70 | 378.15 | 378.15 | 1,696,462 |
Mar 28, 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 4,447 |
Mar 27, 2024 | 375.45 | 387.20 | 372.80 | 386.40 | 386.40 | 64,697 |
Mar 26, 2024 | 376.30 | 377.70 | 373.70 | 375.67 | 375.67 | 54,997 |
Mar 25, 2024 | 378.90 | 380.00 | 374.70 | 377.30 | 377.30 | 152,435 |
Mar 22, 2024 | 366.50 | 382.90 | 366.10 | 373.75 | 373.75 | 1,006,155 |
Mar 21, 2024 | 370.10 | 376.30 | 365.40 | 369.56 | 369.56 | 125,659 |
Mar 20, 2024 | 356.40 | 367.10 | 354.60 | 366.34 | 366.34 | 86,579 |
Mar 19, 2024 | 353.05 | 359.30 | 352.10 | 357.10 | 357.10 | 446,868 |
Mar 18, 2024 | 347.25 | 356.40 | 345.70 | 346.30 | 346.30 | 87,944 |
Mar 15, 2024 | 352.60 | 355.40 | 347.00 | 350.67 | 350.67 | 406,613 |
Mar 14, 2024 | 345.45 | 360.90 | 343.80 | 350.61 | 350.61 | 497,686 |
Mar 13, 2024 | 357.45 | 360.80 | 345.00 | 346.77 | 346.77 | 584,418 |
Mar 12, 2024 | 364.10 | 366.20 | 356.50 | 361.80 | 361.80 | 468,449 |
Mar 11, 2024 | 375.55 | 378.20 | 363.10 | 370.87 | 370.87 | 1,162,023 |
Mar 08, 2024 | 371.75 | 377.00 | 365.40 | 369.46 | 369.46 | 1,326,731 |
Mar 07, 2024 | 373.75 | 376.00 | 364.30 | 370.00 | 370.00 | 179,277 |
Mar 06, 2024 | 367.05 | 382.00 | 366.30 | 375.81 | 375.81 | 511,050 |
Mar 05, 2024 | 367.25 | 369.90 | 358.10 | 361.50 | 361.50 | 479,931 |
Mar 04, 2024 | 390.70 | 393.60 | 366.00 | 384.00 | 384.00 | 840,374 |
Mar 01, 2024 | 400.80 | 401.50 | 382.50 | 390.04 | 390.04 | 2,830,759 |
Feb 29, 2024 | 370.00 | 393.25 | 365.00 | 386.70 | 386.70 | 1,526,591 |
Feb 28, 2024 | 378.20 | 384.00 | 368.50 | 370.92 | 370.92 | 1,045,626 |
Feb 27, 2024 | 375.45 | 380.00 | 371.70 | 379.00 | 379.00 | 370,474 |
Feb 26, 2024 | 377.05 | 379.90 | 373.70 | 378.12 | 378.12 | 341,133 |
Feb 23, 2024 | 383.85 | 387.20 | 371.70 | 376.34 | 376.34 | 827,040 |
Feb 22, 2024 | 392.50 | 393.80 | 379.70 | 386.01 | 386.01 | 976,149 |
Feb 21, 2024 | 388.70 | 394.00 | 382.60 | 391.10 | 391.10 | 887,584 |
Feb 20, 2024 | 397.05 | 397.60 | 388.60 | 390.22 | 390.22 | 616,249 |
Feb 19, 2024 | 397.05 | 401.30 | 380.00 | 397.60 | 397.60 | 896,918 |
Feb 16, 2024 | 404.60 | 405.00 | 388.00 | 396.10 | 396.10 | 582,144 |
Feb 15, 2024 | 407.75 | 410.10 | 395.80 | 404.35 | 404.35 | 562,392 |
Feb 14, 2024 | 408.60 | 413.60 | 398.80 | 403.64 | 403.64 | 805,473 |
Feb 13, 2024 | 403.15 | 418.30 | 395.80 | 408.95 | 408.95 | 896,319 |
Feb 12, 2024 | 388.30 | 400.80 | 385.70 | 398.20 | 398.20 | 391,292 |
Feb 09, 2024 | 383.55 | 391.90 | 381.00 | 389.06 | 389.06 | 510,784 |
Feb 08, 2024 | 380.50 | 387.40 | 373.00 | 384.17 | 384.17 | 472,429 |
Feb 07, 2024 | 391.55 | 394.30 | 372.20 | 377.62 | 377.62 | 172,606 |
Feb 06, 2024 | 377.05 | 388.00 | 374.70 | 384.93 | 384.93 | 347,511 |
Feb 05, 2024 | 382.10 | 388.50 | 377.62 | 383.57 | 383.57 | 194,073 |
Feb 02, 2024 | 394.10 | 404.10 | 384.22 | 399.80 | 399.80 | 120,274 |
Feb 01, 2024 | 385.65 | 395.90 | 385.00 | 392.62 | 392.62 | 913,511 |
Jan 31, 2024 | 377.45 | 392.70 | 376.95 | 391.44 | 391.44 | 225,156 |
Jan 30, 2024 | 394.00 | 395.50 | 363.40 | 379.26 | 379.26 | 586,813 |
Jan 29, 2024 | 383.85 | 395.40 | 384.10 | 393.89 | 393.89 | 155,753 |
Jan 26, 2024 | 384.10 | 388.80 | 379.50 | 382.30 | 382.30 | 267,887 |
Jan 25, 2024 | 384.60 | 386.80 | 376.00 | 379.27 | 379.27 | 590,793 |
Jan 24, 2024 | 388.30 | 394.81 | 383.00 | 390.53 | 390.53 | 384,253 |
Jan 23, 2024 | 380.60 | 389.80 | 377.70 | 385.40 | 385.40 | 219,704 |
Jan 22, 2024 | 389.05 | 389.60 | 374.40 | 381.80 | 381.80 | 654,577 |
Jan 19, 2024 | 387.75 | 391.90 | 385.60 | 387.63 | 387.63 | 908,504 |
Jan 18, 2024 | 374.20 | 390.50 | 374.36 | 384.02 | 384.02 | 203,101 |
Jan 17, 2024 | 378.20 | 394.70 | 369.40 | 375.74 | 375.74 | 560,995 |
Jan 16, 2024 | 393.25 | 396.50 | 382.80 | 387.58 | 387.58 | 157,396 |
Jan 15, 2024 | 398.00 | 400.80 | 390.00 | 394.89 | 394.89 | 420,998 |
Jan 12, 2024 | 392.60 | 396.70 | 389.00 | 392.40 | 392.40 | 278,888 |
Jan 11, 2024 | 380.40 | 388.70 | 380.10 | 384.88 | 384.88 | 116,283 |
Jan 10, 2024 | 379.25 | 383.00 | 374.70 | 378.57 | 378.57 | 94,567 |
Jan 09, 2024 | 386.70 | 390.70 | 378.80 | 386.52 | 386.52 | 126,641 |
Jan 08, 2024 | 375.05 | 386.74 | 375.00 | 381.02 | 381.02 | 513,284 |
Jan 05, 2024 | 362.60 | 375.08 | 362.00 | 366.18 | 366.18 | 325,345 |
Jan 04, 2024 | 354.50 | 366.30 | 350.30 | 365.70 | 365.70 | 1,033,565 |
Jan 03, 2024 | 364.00 | 365.00 | 352.00 | 355.39 | 355.39 | 217,614 |
Jan 02, 2024 | 375.65 | 378.10 | 361.60 | 367.07 | 367.07 | 117,273 |
Dec 29, 2023 | 378.90 | 380.70 | 365.10 | 374.40 | 374.40 | 79,458 |
Dec 28, 2023 | 376.60 | 378.80 | 373.70 | 375.90 | 375.90 | 94,531 |
Dec 27, 2023 | 367.05 | 379.10 | 366.80 | 374.26 | 374.26 | 98,184 |
Dec 22, 2023 | 362.80 | 367.70 | 360.60 | 366.69 | 366.69 | 738,686 |
Dec 21, 2023 | 368.00 | 372.80 | 363.10 | 368.96 | 368.96 | 153,428 |
Dec 20, 2023 | 358.50 | 377.60 | 355.10 | 371.64 | 371.64 | 471,071 |
Dec 19, 2023 | 362.90 | 369.40 | 360.03 | 366.10 | 366.10 | 106,630 |
Dec 18, 2023 | 374.60 | 375.10 | 360.80 | 367.43 | 367.43 | 213,166 |
Dec 15, 2023 | 359.45 | 380.90 | 359.20 | 376.35 | 376.35 | 475,119 |
Dec 14, 2023 | 372.50 | 375.20 | 358.40 | 361.40 | 361.40 | 280,161 |
Dec 13, 2023 | 338.40 | 339.90 | 332.00 | 337.02 | 337.02 | 47,745 |
Dec 12, 2023 | 339.45 | 344.60 | 328.70 | 335.40 | 335.40 | 185,270 |
Dec 11, 2023 | 347.25 | 351.40 | 335.10 | 338.73 | 338.73 | 184,080 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |