Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 294.50 | 296.50 | 291.50 | 292.00 | 292.00 | 67,000 |
May 02, 2024 | 292.00 | 294.00 | 291.50 | 294.00 | 294.00 | 29,000 |
Apr 30, 2024 | 292.00 | 295.00 | 290.00 | 290.00 | 290.00 | 52,000 |
Apr 29, 2024 | 294.00 | 295.00 | 292.00 | 293.50 | 293.50 | 67,000 |
Apr 26, 2024 | 289.50 | 295.50 | 289.50 | 291.00 | 291.00 | 107,000 |
Apr 25, 2024 | 292.50 | 292.50 | 287.50 | 288.00 | 288.00 | 119,000 |
Apr 24, 2024 | 289.00 | 293.00 | 289.00 | 292.50 | 292.50 | 83,000 |
Apr 23, 2024 | 289.00 | 292.00 | 286.50 | 288.50 | 288.50 | 77,000 |
Apr 22, 2024 | 288.00 | 292.50 | 286.00 | 287.00 | 287.00 | 132,000 |
Apr 19, 2024 | 294.00 | 294.00 | 283.50 | 287.00 | 287.00 | 180,000 |
Apr 18, 2024 | 296.00 | 298.00 | 294.50 | 294.50 | 294.50 | 87,000 |
Apr 17, 2024 | 295.00 | 301.50 | 295.00 | 298.00 | 298.00 | 113,000 |
Apr 16, 2024 | 303.50 | 303.50 | 293.50 | 294.00 | 294.00 | 240,000 |
Apr 15, 2024 | 314.00 | 314.00 | 303.50 | 304.50 | 304.50 | 243,000 |
Apr 12, 2024 | 302.50 | 316.00 | 301.50 | 315.00 | 315.00 | 482,000 |
Apr 11, 2024 | 299.00 | 299.50 | 295.50 | 298.00 | 298.00 | 127,000 |
Apr 10, 2024 | 299.00 | 304.50 | 295.00 | 299.00 | 299.00 | 199,000 |
Apr 09, 2024 | 302.00 | 307.50 | 296.00 | 296.00 | 296.00 | 351,000 |
Apr 08, 2024 | 294.50 | 303.00 | 294.50 | 296.00 | 296.00 | 224,000 |
Apr 03, 2024 | 290.00 | 296.00 | 289.50 | 296.00 | 296.00 | 156,000 |
Apr 02, 2024 | 293.00 | 293.50 | 289.50 | 290.00 | 290.00 | 85,000 |
Apr 01, 2024 | 285.50 | 294.00 | 285.50 | 291.00 | 291.00 | 183,000 |
Mar 29, 2024 | 288.00 | 288.00 | 284.00 | 285.00 | 285.00 | 49,000 |
Mar 28, 2024 | 287.00 | 288.00 | 285.50 | 286.00 | 286.00 | 100,000 |
Mar 27, 2024 | 287.50 | 290.00 | 282.00 | 287.00 | 287.00 | 155,000 |
Mar 26, 2024 | 289.00 | 289.00 | 282.50 | 284.50 | 284.50 | 180,000 |
Mar 25, 2024 | 288.50 | 292.00 | 288.50 | 289.00 | 289.00 | 56,000 |
Mar 22, 2024 | 291.00 | 291.00 | 288.00 | 288.00 | 288.00 | 113,000 |
Mar 21, 2024 | 294.00 | 294.00 | 290.50 | 290.50 | 290.50 | 94,000 |
Mar 20, 2024 | 292.00 | 295.50 | 288.00 | 292.00 | 292.00 | 129,000 |
Mar 19, 2024 | 289.00 | 292.00 | 288.00 | 289.00 | 289.00 | 100,000 |
Mar 18, 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | - |
Mar 15, 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 127,000 |
Mar 14, 2024 | 285.00 | 293.50 | 284.00 | 290.00 | 290.00 | 211,000 |
Mar 13, 2024 | 289.50 | 289.50 | 285.00 | 285.50 | 285.50 | 216,000 |
Mar 12, 2024 | 292.00 | 297.00 | 286.50 | 289.00 | 289.00 | 351,000 |
Mar 11, 2024 | 299.00 | 300.00 | 287.50 | 292.00 | 292.00 | 953,000 |
Mar 08, 2024 | 318.50 | 322.00 | 310.00 | 312.00 | 312.00 | 427,000 |
Mar 07, 2024 | 328.00 | 330.00 | 313.00 | 323.00 | 323.00 | 684,000 |
Mar 06, 2024 | 317.50 | 333.00 | 316.50 | 327.00 | 327.00 | 1,337,000 |
Mar 05, 2024 | 304.50 | 319.00 | 304.50 | 316.00 | 316.00 | 844,000 |
Mar 04, 2024 | 294.00 | 308.00 | 292.50 | 303.50 | 303.50 | 820,000 |
Mar 01, 2024 | 288.00 | 294.00 | 286.00 | 291.00 | 291.00 | 367,000 |
Feb 29, 2024 | 282.00 | 288.00 | 281.50 | 285.50 | 285.50 | 128,000 |
Feb 27, 2024 | 284.50 | 287.00 | 281.00 | 282.00 | 282.00 | 147,000 |
Feb 26, 2024 | 278.00 | 283.50 | 277.00 | 283.00 | 283.00 | 178,000 |
Feb 23, 2024 | 277.50 | 280.00 | 277.00 | 277.00 | 277.00 | 99,000 |
Feb 22, 2024 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | 178,000 |
Feb 21, 2024 | 282.50 | 284.00 | 281.50 | 282.00 | 282.00 | 93,000 |
Feb 20, 2024 | 285.00 | 285.00 | 281.00 | 282.50 | 282.50 | 74,000 |
Feb 19, 2024 | 281.50 | 283.50 | 278.50 | 283.00 | 283.00 | 150,000 |
Feb 16, 2024 | 279.50 | 281.00 | 276.50 | 278.50 | 278.50 | 134,000 |
Feb 15, 2024 | 279.00 | 284.00 | 273.00 | 277.00 | 277.00 | 204,000 |
Feb 05, 2024 | 274.00 | 277.00 | 271.00 | 275.50 | 275.50 | 83,000 |
Feb 02, 2024 | 278.50 | 279.00 | 273.50 | 274.00 | 274.00 | 312,000 |
Feb 01, 2024 | 284.50 | 285.00 | 279.00 | 281.50 | 281.50 | 50,000 |
Jan 31, 2024 | 287.00 | 287.00 | 281.50 | 282.00 | 282.00 | 59,000 |
Jan 30, 2024 | 286.50 | 287.00 | 284.00 | 285.00 | 285.00 | 105,000 |
Jan 29, 2024 | 284.00 | 286.50 | 282.00 | 284.50 | 284.50 | 135,000 |
Jan 26, 2024 | 278.50 | 283.50 | 278.00 | 282.50 | 282.50 | 72,000 |
Jan 25, 2024 | 278.50 | 280.00 | 274.50 | 278.50 | 278.50 | 124,000 |
Jan 24, 2024 | 283.00 | 283.00 | 278.00 | 278.00 | 278.00 | 78,000 |
Jan 23, 2024 | 282.00 | 284.00 | 279.00 | 281.00 | 281.00 | 92,000 |
Jan 22, 2024 | 273.50 | 280.00 | 272.50 | 280.00 | 280.00 | 139,000 |
Jan 19, 2024 | 272.50 | 276.50 | 271.00 | 273.50 | 273.50 | 153,000 |
Jan 18, 2024 | 277.00 | 280.50 | 270.00 | 272.00 | 272.00 | 188,000 |
Jan 17, 2024 | 283.00 | 283.00 | 276.50 | 277.00 | 277.00 | 99,000 |
Jan 16, 2024 | 288.50 | 288.50 | 282.00 | 282.50 | 282.50 | 66,000 |
Jan 15, 2024 | 284.00 | 289.00 | 280.50 | 285.00 | 285.00 | 181,342 |
Jan 12, 2024 | 277.00 | 279.50 | 275.50 | 279.00 | 279.00 | 58,000 |
Jan 11, 2024 | 275.00 | 281.00 | 275.00 | 276.50 | 276.50 | 90,000 |
Jan 10, 2024 | 278.50 | 282.00 | 274.50 | 275.50 | 275.50 | 115,000 |
Jan 09, 2024 | 281.00 | 286.50 | 271.50 | 278.50 | 278.50 | 330,000 |
Jan 08, 2024 | 289.00 | 292.00 | 287.00 | 287.00 | 287.00 | 113,000 |
Jan 05, 2024 | 282.00 | 298.00 | 282.00 | 289.00 | 289.00 | 285,000 |
Jan 04, 2024 | 287.50 | 287.50 | 281.50 | 281.50 | 281.50 | 98,000 |
Jan 03, 2024 | 283.50 | 285.50 | 282.50 | 285.00 | 285.00 | 73,000 |
Jan 02, 2024 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | 68,000 |
Dec 29, 2023 | 287.50 | 287.50 | 284.00 | 285.50 | 285.50 | 118,000 |
Dec 28, 2023 | 294.50 | 294.50 | 287.00 | 287.00 | 287.00 | 111,000 |
Dec 27, 2023 | 288.50 | 295.00 | 288.50 | 292.50 | 292.50 | 130,000 |
Dec 26, 2023 | 288.50 | 289.00 | 285.00 | 288.50 | 288.50 | 91,000 |
Dec 25, 2023 | 286.50 | 286.50 | 282.50 | 284.00 | 284.00 | 67,000 |
Dec 22, 2023 | 285.00 | 285.00 | 281.50 | 283.00 | 283.00 | 96,000 |
Dec 21, 2023 | 286.00 | 287.50 | 282.50 | 282.50 | 282.50 | 137,000 |
Dec 20, 2023 | 290.00 | 294.00 | 283.00 | 284.00 | 284.00 | 245,000 |
Dec 19, 2023 | 288.50 | 289.00 | 283.00 | 289.00 | 289.00 | 121,000 |
Dec 18, 2023 | 288.50 | 290.50 | 286.00 | 286.50 | 286.50 | 186,000 |
Dec 15, 2023 | 296.00 | 298.00 | 290.50 | 290.50 | 290.50 | 181,000 |
Dec 14, 2023 | 292.00 | 296.50 | 292.00 | 294.50 | 294.50 | 191,000 |
Dec 13, 2023 | 283.50 | 293.00 | 283.50 | 287.00 | 287.00 | 308,000 |
Dec 12, 2023 | 300.50 | 301.00 | 285.50 | 286.50 | 286.50 | 516,000 |
Dec 11, 2023 | 297.50 | 303.50 | 294.00 | 298.00 | 298.00 | 462,000 |
Dec 08, 2023 | 330.00 | 338.00 | 293.00 | 297.50 | 297.50 | 2,413,000 |
Dec 07, 2023 | 320.00 | 327.50 | 317.50 | 323.00 | 323.00 | 543,000 |
Dec 06, 2023 | 307.50 | 321.00 | 304.00 | 318.50 | 318.50 | 426,000 |
Dec 05, 2023 | 317.00 | 317.00 | 303.00 | 308.50 | 308.50 | 347,000 |
Dec 04, 2023 | 308.00 | 314.50 | 306.00 | 314.00 | 314.00 | 395,000 |
Dec 01, 2023 | 301.00 | 308.50 | 300.00 | 304.50 | 304.50 | 367,000 |
Nov 30, 2023 | 290.50 | 302.50 | 290.00 | 302.00 | 302.00 | 618,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |