Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 582.00 | 590.32 | 577.00 | 590.00 | 577.60 | 102,216 |
May 07, 2024 | 578.00 | 580.00 | 569.00 | 578.00 | 565.85 | 335,781 |
May 03, 2024 | 573.00 | 578.00 | 569.33 | 575.00 | 562.92 | 74,065 |
May 02, 2024 | 570.00 | 574.00 | 561.00 | 575.00 | 562.92 | 211,084 |
May 01, 2024 | 568.00 | 573.00 | 561.00 | 565.00 | 553.13 | 56,969 |
Apr 30, 2024 | 580.00 | 580.00 | 562.00 | 571.00 | 559.00 | 73,184 |
Apr 29, 2024 | 562.00 | 578.00 | 559.00 | 572.00 | 559.98 | 88,628 |
Apr 26, 2024 | 563.00 | 572.00 | 558.00 | 566.00 | 554.10 | 75,471 |
Apr 25, 2024 | 555.00 | 564.00 | 546.00 | 564.00 | 552.15 | 108,987 |
Apr 24, 2024 | 558.00 | 560.00 | 555.00 | 558.00 | 546.27 | 53,558 |
Apr 23, 2024 | 552.00 | 558.00 | 546.00 | 558.00 | 546.27 | 48,162 |
Apr 22, 2024 | 553.00 | 558.00 | 545.00 | 555.00 | 543.34 | 55,936 |
Apr 19, 2024 | 546.00 | 558.00 | 543.00 | 549.00 | 537.46 | 34,686 |
Apr 18, 2024 | 553.00 | 553.00 | 544.00 | 552.00 | 540.40 | 39,484 |
Apr 17, 2024 | 554.00 | 555.00 | 549.00 | 550.00 | 538.44 | 51,527 |
Apr 16, 2024 | 560.00 | 570.00 | 552.00 | 554.00 | 542.36 | 108,593 |
Apr 15, 2024 | 565.00 | 569.00 | 561.00 | 566.00 | 554.10 | 96,576 |
Apr 12, 2024 | 580.00 | 580.00 | 567.00 | 570.00 | 558.02 | 81,592 |
Apr 11, 2024 | 573.00 | 580.00 | 571.00 | 571.00 | 559.00 | 49,689 |
Apr 10, 2024 | 572.00 | 580.00 | 572.00 | 579.00 | 566.83 | 112,553 |
Apr 09, 2024 | 572.00 | 582.00 | 572.00 | 574.00 | 561.94 | 144,255 |
Apr 08, 2024 | 586.00 | 589.00 | 578.00 | 578.00 | 565.85 | 67,272 |
Apr 05, 2024 | 574.00 | 585.00 | 574.00 | 585.00 | 572.71 | 126,113 |
Apr 04, 2024 | 578.00 | 590.00 | 573.28 | 584.00 | 571.73 | 222,589 |
Apr 03, 2024 | 587.00 | 590.00 | 578.00 | 585.00 | 572.71 | 148,523 |
Apr 02, 2024 | 589.00 | 591.75 | 583.00 | 587.00 | 574.66 | 141,891 |
Mar 28, 2024 | 582.00 | 587.00 | 573.00 | 582.00 | 569.77 | 268,221 |
Mar 27, 2024 | 562.00 | 581.00 | 552.00 | 580.00 | 567.81 | 196,354 |
Mar 26, 2024 | 515.00 | 562.00 | 515.00 | 562.00 | 550.19 | 394,205 |
Mar 25, 2024 | 520.00 | 525.00 | 513.00 | 514.00 | 503.20 | 150,146 |
Mar 22, 2024 | 527.00 | 532.00 | 520.00 | 520.00 | 509.07 | 144,083 |
Mar 21, 2024 | 524.00 | 532.00 | 520.00 | 523.00 | 512.01 | 96,294 |
Mar 20, 2024 | 523.00 | 528.00 | 521.50 | 523.00 | 512.01 | 54,141 |
Mar 19, 2024 | 520.00 | 528.00 | 520.00 | 523.00 | 512.01 | 65,810 |
Mar 18, 2024 | 530.00 | 533.00 | 522.00 | 523.00 | 512.01 | 21,972 |
Mar 15, 2024 | 540.00 | 545.00 | 520.00 | 520.00 | 509.07 | 455,659 |
Mar 14, 2024 | 527.00 | 539.00 | 523.02 | 539.00 | 527.67 | 114,907 |
Mar 13, 2024 | 529.00 | 529.00 | 520.00 | 527.00 | 515.92 | 135,262 |
Mar 12, 2024 | 529.00 | 529.00 | 522.00 | 525.00 | 513.97 | 72,419 |
Mar 11, 2024 | 525.00 | 526.00 | 519.00 | 526.00 | 514.95 | 75,404 |
Mar 08, 2024 | 525.00 | 525.00 | 517.00 | 522.00 | 511.03 | 192,287 |
Mar 07, 2024 | 529.00 | 529.00 | 516.00 | 518.00 | 507.11 | 219,441 |
Mar 06, 2024 | 524.00 | 524.00 | 518.00 | 519.00 | 508.09 | 26,726 |
Mar 05, 2024 | 525.00 | 528.00 | 515.00 | 522.00 | 511.03 | 96,762 |
Mar 04, 2024 | 527.00 | 528.00 | 517.00 | 523.00 | 512.01 | 79,262 |
Mar 01, 2024 | 527.00 | 533.00 | 514.68 | 528.00 | 516.90 | 148,685 |
Feb 29, 2024 | 521.00 | 528.34 | 520.00 | 521.00 | 510.05 | 172,141 |
Feb 28, 2024 | 524.00 | 531.00 | 523.00 | 525.00 | 513.97 | 210,397 |
Feb 27, 2024 | 524.00 | 535.00 | 522.00 | 528.00 | 516.90 | 130,007 |
Feb 26, 2024 | 529.00 | 533.99 | 517.00 | 524.00 | 512.99 | 132,036 |
Feb 23, 2024 | 538.00 | 546.00 | 523.00 | 527.00 | 515.92 | 121,927 |
Feb 22, 2024 | 539.00 | 551.00 | 538.00 | 538.00 | 526.69 | 215,754 |
Feb 21, 2024 | 545.00 | 552.00 | 541.00 | 548.00 | 536.48 | 164,988 |
Feb 20, 2024 | 547.00 | 548.00 | 542.00 | 548.00 | 536.48 | 160,923 |
Feb 19, 2024 | 534.00 | 544.00 | 534.00 | 544.00 | 532.57 | 364,557 |
Feb 16, 2024 | 529.00 | 539.00 | 528.00 | 538.00 | 526.69 | 45,991 |
Feb 15, 2024 | 530.00 | 535.00 | 527.00 | 535.00 | 523.76 | 68,436 |
Feb 14, 2024 | 532.00 | 538.00 | 528.00 | 528.00 | 516.90 | 135,705 |
Feb 13, 2024 | 532.00 | 538.00 | 531.00 | 535.00 | 523.76 | 61,809 |
Feb 12, 2024 | 528.00 | 538.00 | 528.00 | 532.00 | 520.82 | 320,562 |
Feb 09, 2024 | 544.00 | 553.00 | 529.00 | 532.00 | 520.82 | 209,827 |
Feb 08, 2024 | 554.00 | 554.00 | 540.00 | 542.00 | 530.61 | 177,963 |
Feb 07, 2024 | 543.00 | 552.00 | 536.00 | 552.00 | 540.40 | 125,950 |
Feb 06, 2024 | 554.00 | 554.00 | 541.00 | 542.00 | 530.61 | 102,615 |
Feb 05, 2024 | 573.00 | 584.00 | 549.00 | 551.00 | 539.42 | 157,874 |
Feb 02, 2024 | 585.00 | 585.00 | 571.00 | 571.00 | 559.00 | 480,248 |
Feb 01, 2024 | 568.00 | 581.00 | 568.00 | 574.00 | 561.94 | 1,177,117 |
Jan 31, 2024 | 560.00 | 573.00 | 558.00 | 568.00 | 556.06 | 185,078 |
Jan 30, 2024 | 552.00 | 561.00 | 547.00 | 560.00 | 548.23 | 571,039 |
Jan 29, 2024 | 550.00 | 555.00 | 547.00 | 554.00 | 542.36 | 129,267 |
Jan 26, 2024 | 543.00 | 552.00 | 537.12 | 551.00 | 539.42 | 128,137 |
Jan 25, 2024 | 536.00 | 543.00 | 533.00 | 541.00 | 529.63 | 47,991 |
Jan 24, 2024 | 543.00 | 543.00 | 531.00 | 534.00 | 522.78 | 92,089 |
Jan 23, 2024 | 531.00 | 542.99 | 531.00 | 540.00 | 528.65 | 90,567 |
Jan 22, 2024 | 536.00 | 543.00 | 535.90 | 538.00 | 526.69 | 48,629 |
Jan 19, 2024 | 545.00 | 548.00 | 535.00 | 538.00 | 526.69 | 96,595 |
Jan 18, 2024 | 536.00 | 547.00 | 531.00 | 545.00 | 533.55 | 81,960 |
Jan 17, 2024 | 538.00 | 539.00 | 532.00 | 537.00 | 525.71 | 130,780 |
Jan 16, 2024 | 533.00 | 540.00 | 530.24 | 540.00 | 528.65 | 75,263 |
Jan 15, 2024 | 528.00 | 533.00 | 521.00 | 533.00 | 521.80 | 87,780 |
Jan 12, 2024 | 530.00 | 530.00 | 524.00 | 528.00 | 516.90 | 75,469 |
Jan 11, 2024 | 527.00 | 530.00 | 519.00 | 524.00 | 512.99 | 68,060 |
Jan 10, 2024 | 528.00 | 530.00 | 526.00 | 527.00 | 515.92 | 159,727 |
Jan 09, 2024 | 531.00 | 538.00 | 526.00 | 527.00 | 515.92 | 189,132 |
Jan 08, 2024 | 528.00 | 533.00 | 528.00 | 533.00 | 521.80 | 98,768 |
Jan 05, 2024 | 521.00 | 535.00 | 519.00 | 529.00 | 517.88 | 271,158 |
Jan 04, 2024 | 515.00 | 525.00 | 511.00 | 522.00 | 511.03 | 127,074 |
Jan 03, 2024 | 508.00 | 518.00 | 507.00 | 518.00 | 507.11 | 59,927 |
Jan 02, 2024 | 512.00 | 515.00 | 510.00 | 510.00 | 499.28 | 41,597 |
Dec 29, 2023 | 513.00 | 515.00 | 501.00 | 513.00 | 502.22 | 20,760 |
Dec 28, 2023 | 513.00 | 519.00 | 511.00 | 515.00 | 504.18 | 31,508 |
Dec 27, 2023 | 520.00 | 525.00 | 516.21 | 520.00 | 509.07 | 40,064 |
Dec 22, 2023 | 524.00 | 525.00 | 514.00 | 517.00 | 506.13 | 35,007 |
Dec 21, 2023 | 511.00 | 522.00 | 510.00 | 520.00 | 509.07 | 71,568 |
Dec 20, 2023 | 514.00 | 524.00 | 508.00 | 514.00 | 503.20 | 133,565 |
Dec 19, 2023 | 518.00 | 519.00 | 503.00 | 508.00 | 497.32 | 38,351 |
Dec 18, 2023 | 509.00 | 515.00 | 503.00 | 506.00 | 495.37 | 174,132 |
Dec 15, 2023 | 507.00 | 515.00 | 491.00 | 509.00 | 498.30 | 195,236 |
Dec 14, 2023 | 490.00 | 508.00 | 484.50 | 507.00 | 496.34 | 433,691 |
Dec 13, 2023 | 476.50 | 487.50 | 475.50 | 485.00 | 474.81 | 117,559 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |