Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 401.00 | 408.00 | 390.50 | 391.50 | 391.50 | 43,193 |
Apr 24, 2024 | 389.00 | 402.50 | 389.00 | 401.00 | 401.00 | 34,000 |
Apr 23, 2024 | 380.00 | 387.50 | 379.00 | 383.00 | 383.00 | 34,000 |
Apr 22, 2024 | 390.00 | 391.00 | 377.00 | 377.00 | 377.00 | 55,000 |
Apr 19, 2024 | 396.00 | 396.00 | 389.00 | 390.00 | 390.00 | 27,000 |
Apr 18, 2024 | 398.50 | 400.00 | 397.50 | 397.50 | 397.50 | 16,000 |
Apr 17, 2024 | 400.00 | 402.00 | 397.50 | 399.50 | 399.50 | 18,000 |
Apr 16, 2024 | 403.50 | 403.50 | 395.00 | 396.00 | 396.00 | 42,000 |
Apr 15, 2024 | 409.00 | 409.00 | 404.50 | 404.50 | 404.50 | 14,000 |
Apr 12, 2024 | 409.00 | 411.50 | 408.00 | 409.00 | 409.00 | 21,000 |
Apr 11, 2024 | 408.50 | 408.50 | 407.00 | 407.00 | 407.00 | 24,000 |
Apr 10, 2024 | 408.00 | 413.50 | 406.00 | 413.50 | 413.50 | 20,000 |
Apr 09, 2024 | 409.50 | 409.50 | 404.00 | 408.00 | 408.00 | 28,000 |
Apr 08, 2024 | 408.50 | 410.50 | 408.50 | 410.50 | 410.50 | 8,000 |
Apr 03, 2024 | 414.00 | 414.00 | 405.00 | 405.50 | 405.50 | 43,000 |
Apr 02, 2024 | 410.00 | 414.00 | 410.00 | 412.00 | 412.00 | 17,000 |
Apr 01, 2024 | 406.00 | 411.00 | 406.00 | 412.50 | 412.50 | 12,000 |
Mar 29, 2024 | 410.00 | 410.00 | 406.50 | 407.50 | 407.50 | 31,000 |
Mar 28, 2024 | 412.00 | 414.00 | 409.00 | 409.00 | 409.00 | 35,000 |
Mar 27, 2024 | 411.00 | 415.00 | 411.00 | 416.00 | 416.00 | 22,000 |
Mar 26, 2024 | 416.50 | 416.50 | 411.00 | 417.50 | 417.50 | 38,000 |
Mar 25, 2024 | 423.50 | 424.00 | 418.00 | 422.50 | 422.50 | 9,000 |
Mar 22, 2024 | 416.00 | 418.50 | 412.50 | 418.00 | 418.00 | 30,000 |
Mar 21, 2024 | 421.50 | 421.50 | 414.00 | 416.00 | 416.00 | 13,000 |
Mar 20, 2024 | 424.00 | 424.00 | 415.00 | 415.50 | 415.50 | 33,000 |
Mar 19, 2024 | 428.50 | 428.50 | 423.50 | 426.50 | 426.50 | 9,000 |
Mar 18, 2024 | 440.00 | 440.00 | 419.00 | 423.00 | 423.00 | 24,000 |
Mar 15, 2024 | 418.00 | 424.50 | 418.00 | 419.00 | 419.00 | 6,000 |
Mar 14, 2024 | 414.00 | 427.00 | 414.00 | 420.00 | 420.00 | 27,000 |
Mar 13, 2024 | 418.00 | 420.50 | 412.00 | 412.00 | 412.00 | 15,000 |
Mar 12, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 5,000 |
Mar 11, 2024 | 413.00 | 418.00 | 409.00 | 418.00 | 418.00 | 11,000 |
Mar 08, 2024 | 416.00 | 419.00 | 403.50 | 410.50 | 410.50 | 39,000 |
Mar 07, 2024 | 421.50 | 422.00 | 414.50 | 414.50 | 414.50 | 34,000 |
Mar 06, 2024 | 425.00 | 425.00 | 421.00 | 424.00 | 424.00 | 23,000 |
Mar 05, 2024 | 423.00 | 425.00 | 423.00 | 426.00 | 426.00 | 9,000 |
Mar 04, 2024 | 423.00 | 425.00 | 422.00 | 423.00 | 423.00 | 42,000 |
Mar 01, 2024 | 423.50 | 426.50 | 422.50 | 426.50 | 426.50 | 22,000 |
Feb 29, 2024 | 420.00 | 425.00 | 420.00 | 427.00 | 427.00 | 14,000 |
Feb 27, 2024 | 423.50 | 430.00 | 419.00 | 424.00 | 424.00 | 40,000 |
Feb 26, 2024 | 431.00 | 433.00 | 420.00 | 421.00 | 421.00 | 47,000 |
Feb 23, 2024 | 428.00 | 431.00 | 426.50 | 431.00 | 431.00 | 36,000 |
Feb 22, 2024 | 428.00 | 428.50 | 425.00 | 430.00 | 430.00 | 21,000 |
Feb 21, 2024 | 427.00 | 431.00 | 427.00 | 431.00 | 431.00 | 6,000 |
Feb 20, 2024 | 430.00 | 432.00 | 425.00 | 427.00 | 427.00 | 17,000 |
Feb 19, 2024 | 432.00 | 432.50 | 425.00 | 432.00 | 432.00 | 35,000 |
Feb 16, 2024 | 429.00 | 432.00 | 425.00 | 432.00 | 432.00 | 35,000 |
Feb 15, 2024 | 421.00 | 432.00 | 416.00 | 432.00 | 432.00 | 56,000 |
Feb 05, 2024 | 430.50 | 430.50 | 418.00 | 419.50 | 419.50 | 51,000 |
Feb 02, 2024 | 432.50 | 445.00 | 425.50 | 426.00 | 426.00 | 96,000 |
Feb 01, 2024 | 452.00 | 452.00 | 432.00 | 437.00 | 437.00 | 68,000 |
Jan 31, 2024 | 451.00 | 460.00 | 448.00 | 452.00 | 452.00 | 63,000 |
Jan 30, 2024 | 483.00 | 483.00 | 453.50 | 455.50 | 455.50 | 136,000 |
Jan 29, 2024 | 536.00 | 536.00 | 480.00 | 486.00 | 486.00 | 358,000 |
Jan 26, 2024 | 463.50 | 488.00 | 453.00 | 488.00 | 488.00 | 225,000 |
Jan 25, 2024 | 432.00 | 453.00 | 432.00 | 444.00 | 444.00 | 37,000 |
Jan 24, 2024 | 420.00 | 430.00 | 420.00 | 430.00 | 430.00 | 25,000 |
Jan 23, 2024 | 418.00 | 418.00 | 413.00 | 420.50 | 420.50 | 3,000 |
Jan 22, 2024 | 418.00 | 418.00 | 412.00 | 424.00 | 424.00 | 12,000 |
Jan 19, 2024 | 425.00 | 425.00 | 425.00 | 426.00 | 426.00 | 1,000 |
Jan 18, 2024 | 410.00 | 425.00 | 408.00 | 425.00 | 425.00 | 7,000 |
Jan 17, 2024 | 416.00 | 418.00 | 412.50 | 423.00 | 423.00 | 5,000 |
Jan 16, 2024 | 423.00 | 423.00 | 415.00 | 421.00 | 421.00 | 29,000 |
Jan 15, 2024 | 432.50 | 432.50 | 426.50 | 426.50 | 426.50 | 18,105 |
Jan 12, 2024 | 440.00 | 440.00 | 432.50 | 432.50 | 432.50 | 14,000 |
Jan 11, 2024 | 451.50 | 451.50 | 442.00 | 449.00 | 449.00 | 11,000 |
Jan 11, 2024 | 9.1 Dividend | |||||
Jan 10, 2024 | 459.00 | 459.50 | 453.00 | 460.00 | 450.90 | 4,000 |
Jan 09, 2024 | 462.00 | 462.00 | 454.00 | 460.00 | 450.90 | 18,000 |
Jan 08, 2024 | 457.00 | 460.00 | 456.50 | 460.00 | 450.90 | 7,000 |
Jan 05, 2024 | 471.00 | 471.00 | 458.00 | 459.50 | 450.41 | 15,000 |
Jan 04, 2024 | 459.50 | 466.50 | 456.00 | 458.00 | 448.94 | 12,000 |
Jan 03, 2024 | 467.00 | 467.00 | 457.50 | 463.00 | 453.84 | 10,000 |
Jan 02, 2024 | 467.50 | 469.50 | 467.50 | 467.50 | 458.25 | 13,000 |
Dec 29, 2023 | 458.00 | 458.50 | 458.00 | 460.00 | 450.90 | 2,000 |
Dec 28, 2023 | 468.00 | 468.00 | 458.50 | 458.50 | 449.43 | 15,000 |
Dec 27, 2023 | 452.00 | 454.00 | 452.00 | 453.00 | 444.04 | 12,000 |
Dec 26, 2023 | 454.50 | 454.50 | 452.00 | 452.00 | 443.06 | 12,000 |
Dec 25, 2023 | 451.50 | 458.50 | 451.50 | 453.00 | 444.04 | 5,000 |
Dec 22, 2023 | 454.00 | 464.00 | 454.00 | 455.00 | 446.00 | 9,000 |
Dec 21, 2023 | 462.00 | 462.00 | 452.00 | 454.00 | 445.02 | 10,000 |
Dec 20, 2023 | 466.50 | 466.50 | 462.00 | 470.50 | 461.19 | 3,000 |
Dec 19, 2023 | 472.50 | 475.00 | 465.00 | 466.00 | 456.78 | 14,000 |
Dec 18, 2023 | 474.50 | 491.00 | 474.50 | 480.00 | 470.50 | 10,000 |
Dec 15, 2023 | 488.00 | 488.00 | 480.00 | 486.00 | 476.39 | 7,000 |
Dec 14, 2023 | 488.00 | 500.00 | 488.00 | 490.00 | 480.31 | 73,000 |
Dec 13, 2023 | 465.00 | 480.00 | 465.00 | 480.00 | 470.50 | 54,000 |
Dec 12, 2023 | 465.00 | 465.50 | 465.00 | 465.00 | 455.80 | 22,000 |
Dec 11, 2023 | 465.00 | 465.00 | 463.00 | 469.50 | 460.21 | 9,000 |
Dec 08, 2023 | 475.00 | 475.00 | 468.00 | 470.00 | 460.70 | 16,000 |
Dec 07, 2023 | 466.00 | 472.50 | 460.00 | 470.00 | 460.70 | 8,000 |
Dec 06, 2023 | 465.00 | 468.00 | 465.00 | 466.00 | 456.78 | 16,000 |
Dec 05, 2023 | 465.00 | 468.50 | 464.00 | 466.00 | 456.78 | 15,000 |
Dec 04, 2023 | 475.00 | 475.00 | 466.00 | 466.00 | 456.78 | 19,000 |
Dec 01, 2023 | 469.00 | 475.50 | 469.00 | 470.00 | 460.70 | 57,000 |
Nov 30, 2023 | 451.00 | 469.00 | 451.00 | 465.00 | 455.80 | 77,000 |
Nov 29, 2023 | 450.00 | 450.00 | 446.50 | 450.00 | 441.10 | 15,000 |
Nov 28, 2023 | 449.00 | 451.50 | 449.00 | 450.00 | 441.10 | 20,000 |
Nov 27, 2023 | 456.00 | 456.00 | 447.50 | 449.00 | 440.12 | 31,000 |
Nov 24, 2023 | 440.00 | 446.00 | 440.00 | 446.00 | 437.18 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |