Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 733.00 | 757.00 | 719.00 | 719.00 | 719.00 | 7,156,180 |
May 29, 2024 | 734.00 | 756.00 | 727.00 | 737.00 | 737.00 | 5,706,054 |
May 28, 2024 | 744.00 | 746.00 | 729.00 | 731.00 | 731.00 | 4,539,014 |
May 27, 2024 | 706.00 | 755.00 | 702.00 | 736.00 | 736.00 | 9,644,443 |
May 24, 2024 | 682.00 | 710.00 | 673.00 | 704.00 | 704.00 | 8,581,649 |
May 23, 2024 | 689.00 | 693.00 | 671.00 | 683.00 | 683.00 | 8,215,667 |
May 22, 2024 | 730.00 | 732.00 | 688.00 | 690.00 | 690.00 | 9,813,500 |
May 21, 2024 | 733.00 | 743.00 | 718.00 | 730.00 | 730.00 | 6,866,849 |
May 20, 2024 | 745.00 | 767.00 | 731.00 | 731.00 | 731.00 | 7,588,374 |
May 17, 2024 | 748.00 | 751.00 | 727.00 | 741.00 | 741.00 | 7,992,841 |
May 16, 2024 | 758.00 | 777.00 | 737.00 | 739.00 | 739.00 | 9,961,349 |
May 15, 2024 | 790.00 | 804.00 | 753.00 | 755.00 | 755.00 | 9,984,986 |
May 14, 2024 | 750.00 | 792.00 | 729.00 | 767.00 | 767.00 | 11,775,328 |
May 13, 2024 | 785.00 | 785.00 | 725.00 | 750.00 | 750.00 | 12,744,022 |
May 10, 2024 | 838.00 | 848.00 | 798.00 | 798.00 | 798.00 | 8,129,659 |
May 09, 2024 | 894.00 | 894.00 | 830.00 | 835.00 | 835.00 | 10,932,318 |
May 08, 2024 | 817.00 | 898.00 | 812.00 | 888.00 | 888.00 | 13,402,908 |
May 07, 2024 | 800.00 | 820.00 | 780.00 | 817.00 | 817.00 | 7,246,013 |
May 06, 2024 | 832.00 | 834.00 | 792.00 | 797.00 | 797.00 | 6,252,836 |
May 03, 2024 | 813.00 | 839.00 | 805.00 | 818.00 | 818.00 | 9,684,681 |
May 02, 2024 | 845.00 | 855.00 | 799.00 | 802.00 | 802.00 | 9,156,010 |
Apr 30, 2024 | 853.00 | 853.00 | 815.00 | 847.00 | 847.00 | 9,237,090 |
Apr 29, 2024 | 858.00 | 872.00 | 833.00 | 853.00 | 853.00 | 8,097,068 |
Apr 26, 2024 | 875.00 | 898.00 | 842.00 | 854.00 | 854.00 | 11,102,614 |
Apr 25, 2024 | 853.00 | 864.00 | 816.00 | 863.00 | 863.00 | 9,577,220 |
Apr 24, 2024 | 851.00 | 860.00 | 804.00 | 854.00 | 854.00 | 12,014,477 |
Apr 23, 2024 | 856.00 | 863.00 | 789.00 | 825.00 | 825.00 | 12,263,290 |
Apr 22, 2024 | 930.00 | 952.00 | 824.00 | 824.00 | 824.00 | 11,412,413 |
Apr 19, 2024 | 955.00 | 982.00 | 896.00 | 915.00 | 915.00 | 13,339,101 |
Apr 18, 2024 | 960.00 | 984.00 | 933.00 | 955.00 | 955.00 | 13,488,712 |
Apr 17, 2024 | 889.00 | 950.00 | 870.00 | 950.00 | 950.00 | 10,755,726 |
Apr 16, 2024 | 862.00 | 896.00 | 828.00 | 864.00 | 864.00 | 12,442,188 |
Apr 15, 2024 | 954.00 | 988.00 | 859.00 | 876.00 | 876.00 | 13,205,983 |
Apr 12, 2024 | 896.00 | 946.00 | 893.00 | 946.00 | 946.00 | 5,895,182 |
Apr 11, 2024 | 861.00 | 925.00 | 855.00 | 860.00 | 860.00 | 8,231,035 |
Apr 10, 2024 | 859.00 | 894.00 | 811.00 | 857.00 | 857.00 | 7,127,091 |
Apr 09, 2024 | 800.00 | 853.00 | 800.00 | 853.00 | 853.00 | 3,818,330 |
Apr 08, 2024 | 826.00 | 872.00 | 775.00 | 776.00 | 776.00 | 6,620,549 |
Apr 03, 2024 | 792.00 | 816.00 | 776.00 | 816.00 | 816.00 | 982,642 |
Apr 02, 2024 | 750.00 | 792.00 | 744.00 | 792.00 | 792.00 | 678,416 |
Apr 01, 2024 | 702.00 | 748.00 | 702.00 | 740.00 | 740.00 | 528,145 |
Mar 29, 2024 | 670.00 | 686.00 | 661.00 | 668.00 | 668.00 | 513,000 |
Mar 28, 2024 | 705.00 | 710.00 | 654.00 | 670.00 | 670.00 | 1,205,947 |
Mar 27, 2024 | 779.00 | 787.00 | 710.00 | 710.00 | 710.00 | 1,018,191 |
Mar 26, 2024 | 801.00 | 827.00 | 750.00 | 788.00 | 788.00 | 939,571 |
Mar 25, 2024 | 720.00 | 785.00 | 720.00 | 785.00 | 785.00 | 884,517 |
Mar 22, 2024 | 716.00 | 716.00 | 699.00 | 714.00 | 714.00 | 618,345 |
Mar 21, 2024 | 676.00 | 700.00 | 676.00 | 700.00 | 700.00 | 819,153 |
Mar 20, 2024 | 664.00 | 676.00 | 641.00 | 676.00 | 676.00 | 691,924 |
Mar 19, 2024 | 673.00 | 680.00 | 655.00 | 660.00 | 660.00 | 1,004,396 |
Mar 18, 2024 | 662.00 | 702.00 | 655.00 | 694.00 | 694.00 | 15,867,866 |
Mar 15, 2024 | 650.00 | 684.00 | 642.00 | 665.00 | 665.00 | 22,176,702 |
Mar 14, 2024 | 601.00 | 634.00 | 570.00 | 634.00 | 634.00 | 23,337,745 |
Mar 13, 2024 | 548.00 | 577.00 | 539.00 | 577.00 | 577.00 | 17,116,250 |
Mar 12, 2024 | 530.00 | 548.00 | 495.50 | 525.00 | 525.00 | 17,802,837 |
Mar 11, 2024 | 504.00 | 514.00 | 502.00 | 514.00 | 514.00 | 867,503 |
Mar 08, 2024 | 541.00 | 541.00 | 490.00 | 502.00 | 502.00 | 1,995,893 |
Mar 07, 2024 | 562.00 | 562.00 | 526.00 | 541.00 | 541.00 | 1,166,676 |
Mar 06, 2024 | 536.00 | 563.00 | 536.00 | 555.00 | 555.00 | 847,134 |
Mar 05, 2024 | 528.00 | 549.00 | 527.00 | 549.00 | 549.00 | 1,142,898 |
Mar 04, 2024 | 535.00 | 538.00 | 526.00 | 528.00 | 528.00 | 813,650 |
Mar 01, 2024 | 539.00 | 539.00 | 526.00 | 538.00 | 538.00 | 1,013,077 |
Feb 29, 2024 | 525.00 | 545.00 | 520.00 | 538.00 | 538.00 | 1,401,632 |
Feb 27, 2024 | 538.00 | 545.00 | 525.00 | 528.00 | 528.00 | 1,140,072 |
Feb 26, 2024 | 562.00 | 562.00 | 528.00 | 538.00 | 538.00 | 2,433,114 |
Feb 23, 2024 | 528.00 | 568.00 | 515.00 | 560.00 | 560.00 | 15,670,161 |
Feb 22, 2024 | 515.00 | 526.00 | 505.00 | 517.00 | 517.00 | 12,074,897 |
Feb 21, 2024 | 508.00 | 525.00 | 506.00 | 507.00 | 507.00 | 11,331,672 |
Feb 20, 2024 | 507.00 | 513.00 | 487.00 | 502.00 | 502.00 | 11,739,786 |
Feb 19, 2024 | 508.00 | 530.00 | 500.00 | 502.00 | 502.00 | 13,638,175 |
Feb 16, 2024 | 503.00 | 517.00 | 484.00 | 503.00 | 503.00 | 16,052,275 |
Feb 15, 2024 | 498.00 | 519.00 | 496.00 | 496.00 | 496.00 | 10,584,173 |
Feb 05, 2024 | 493.50 | 507.00 | 487.00 | 492.00 | 492.00 | 13,056,911 |
Feb 02, 2024 | 520.00 | 520.00 | 484.00 | 488.50 | 488.50 | 19,505,171 |
Feb 01, 2024 | 445.00 | 488.00 | 441.50 | 488.00 | 488.00 | 24,380,630 |
Jan 31, 2024 | 421.00 | 459.00 | 417.00 | 444.00 | 444.00 | 22,446,686 |
Jan 30, 2024 | 396.00 | 420.00 | 391.50 | 420.00 | 420.00 | 16,226,531 |
Jan 29, 2024 | 381.00 | 396.00 | 380.00 | 395.50 | 395.50 | 13,215,117 |
Jan 26, 2024 | 382.00 | 385.50 | 373.00 | 380.50 | 380.50 | 10,525,826 |
Jan 25, 2024 | 392.00 | 393.00 | 380.00 | 380.50 | 380.50 | 10,214,590 |
Jan 24, 2024 | 389.00 | 396.50 | 383.00 | 392.00 | 392.00 | 14,865,874 |
Jan 23, 2024 | 372.00 | 393.00 | 372.00 | 385.00 | 385.00 | 19,429,867 |
Jan 22, 2024 | 357.00 | 371.50 | 352.50 | 371.00 | 371.00 | 8,670,466 |
Jan 19, 2024 | 364.50 | 367.00 | 352.00 | 354.50 | 354.50 | 9,227,698 |
Jan 18, 2024 | 371.00 | 376.00 | 360.00 | 360.00 | 360.00 | 12,558,143 |
Jan 17, 2024 | 373.00 | 377.50 | 363.50 | 367.00 | 367.00 | 12,057,367 |
Jan 16, 2024 | 374.00 | 379.00 | 364.00 | 371.00 | 371.00 | 12,986,657 |
Jan 15, 2024 | 381.00 | 397.50 | 372.00 | 376.50 | 376.50 | 33,997,679 |
Jan 12, 2024 | 351.50 | 372.50 | 351.50 | 370.00 | 370.00 | 22,287,147 |
Jan 11, 2024 | 368.50 | 373.00 | 348.50 | 352.50 | 352.50 | 21,990,652 |
Jan 10, 2024 | 358.50 | 369.00 | 351.00 | 367.00 | 367.00 | 17,348,864 |
Jan 09, 2024 | 346.00 | 366.50 | 341.50 | 362.00 | 362.00 | 20,033,307 |
Jan 08, 2024 | 335.00 | 346.00 | 332.00 | 343.50 | 343.50 | 11,327,301 |
Jan 05, 2024 | 333.00 | 335.00 | 327.50 | 334.00 | 334.00 | 10,382,122 |
Jan 04, 2024 | 340.00 | 351.00 | 325.00 | 331.50 | 331.50 | 24,825,117 |
Jan 03, 2024 | 340.00 | 347.00 | 333.00 | 339.50 | 339.50 | 14,923,368 |
Jan 02, 2024 | 327.00 | 346.50 | 322.00 | 342.00 | 342.00 | 20,640,390 |
Dec 29, 2023 | 358.00 | 360.50 | 317.00 | 327.00 | 327.00 | 34,532,389 |
Dec 28, 2023 | 325.00 | 348.00 | 325.00 | 348.00 | 348.00 | 18,631,076 |
Dec 27, 2023 | 316.50 | 323.50 | 316.50 | 316.50 | 316.50 | 8,576,518 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |