Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 378.47 | 378.47 | 372.83 | 376.61 | 376.61 | 55,400 |
May 09, 2024 | 369.37 | 377.84 | 368.58 | 376.87 | 376.87 | 72,700 |
May 08, 2024 | 376.74 | 381.86 | 369.23 | 371.51 | 371.51 | 62,500 |
May 07, 2024 | 382.87 | 384.55 | 378.05 | 378.60 | 378.60 | 32,400 |
May 06, 2024 | 382.07 | 385.50 | 379.32 | 381.53 | 381.53 | 24,700 |
May 03, 2024 | 379.93 | 389.07 | 376.47 | 377.30 | 377.30 | 40,500 |
May 02, 2024 | 368.07 | 373.45 | 360.51 | 372.02 | 372.02 | 58,200 |
May 01, 2024 | 365.77 | 377.09 | 363.78 | 365.00 | 365.00 | 48,400 |
Apr 30, 2024 | 370.58 | 370.58 | 362.60 | 364.21 | 364.21 | 56,200 |
Apr 29, 2024 | 375.84 | 378.63 | 370.92 | 374.47 | 374.47 | 37,000 |
Apr 26, 2024 | 366.00 | 373.51 | 366.00 | 372.61 | 372.61 | 28,300 |
Apr 25, 2024 | 362.01 | 367.26 | 356.03 | 366.41 | 366.41 | 40,200 |
Apr 24, 2024 | 372.63 | 376.80 | 366.12 | 366.50 | 366.50 | 36,900 |
Apr 23, 2024 | 362.47 | 380.52 | 362.47 | 375.36 | 375.36 | 66,700 |
Apr 22, 2024 | 359.21 | 363.87 | 356.00 | 359.52 | 359.52 | 35,200 |
Apr 19, 2024 | 347.63 | 359.90 | 347.63 | 358.20 | 358.20 | 70,900 |
Apr 18, 2024 | 354.88 | 357.51 | 346.83 | 348.88 | 348.88 | 59,200 |
Apr 17, 2024 | 360.50 | 363.88 | 349.14 | 351.45 | 351.45 | 75,800 |
Apr 16, 2024 | 370.03 | 370.03 | 355.98 | 356.97 | 356.97 | 90,000 |
Apr 15, 2024 | 376.43 | 376.47 | 367.50 | 370.43 | 370.43 | 65,300 |
Apr 12, 2024 | 378.24 | 378.24 | 372.17 | 376.25 | 376.25 | 28,900 |
Apr 11, 2024 | 374.70 | 380.97 | 373.36 | 380.69 | 380.69 | 50,800 |
Apr 10, 2024 | 378.36 | 378.36 | 365.73 | 371.62 | 371.62 | 74,600 |
Apr 09, 2024 | 385.35 | 391.61 | 380.00 | 391.46 | 391.46 | 31,600 |
Apr 08, 2024 | 383.57 | 383.57 | 378.50 | 381.60 | 381.60 | 55,500 |
Apr 05, 2024 | 374.43 | 382.47 | 374.43 | 380.41 | 380.41 | 37,700 |
Apr 04, 2024 | 383.62 | 383.63 | 371.69 | 374.31 | 374.31 | 42,700 |
Apr 03, 2024 | 369.56 | 380.63 | 369.56 | 377.77 | 377.77 | 41,000 |
Apr 02, 2024 | 383.52 | 383.52 | 369.95 | 374.59 | 374.59 | 65,100 |
Apr 01, 2024 | 399.49 | 400.99 | 386.24 | 389.26 | 389.26 | 68,400 |
Mar 28, 2024 | 393.20 | 400.23 | 393.20 | 399.06 | 399.06 | 48,800 |
Mar 27, 2024 | 388.00 | 394.96 | 388.00 | 392.11 | 392.11 | 41,200 |
Mar 26, 2024 | 391.20 | 391.40 | 384.09 | 384.98 | 384.98 | 38,700 |
Mar 25, 2024 | 392.44 | 395.19 | 386.63 | 386.66 | 386.66 | 48,800 |
Mar 22, 2024 | 393.57 | 393.99 | 388.62 | 393.61 | 393.61 | 60,300 |
Mar 21, 2024 | 392.30 | 396.71 | 391.76 | 393.43 | 393.43 | 48,200 |
Mar 20, 2024 | 383.70 | 392.06 | 379.90 | 389.65 | 389.65 | 54,100 |
Mar 19, 2024 | 370.20 | 382.70 | 369.04 | 382.10 | 382.10 | 55,800 |
Mar 18, 2024 | 380.27 | 383.10 | 371.78 | 371.78 | 371.78 | 62,700 |
Mar 15, 2024 | 365.52 | 377.48 | 365.51 | 376.98 | 376.98 | 236,000 |
Mar 14, 2024 | 373.99 | 374.73 | 362.70 | 365.69 | 365.69 | 64,600 |
Mar 13, 2024 | 371.17 | 380.04 | 371.17 | 376.25 | 376.25 | 55,300 |
Mar 12, 2024 | 372.53 | 376.50 | 364.81 | 372.55 | 372.55 | 56,600 |
Mar 11, 2024 | 365.62 | 372.85 | 362.15 | 371.31 | 371.31 | 91,900 |
Mar 08, 2024 | 378.16 | 379.25 | 364.51 | 364.74 | 364.74 | 67,800 |
Mar 07, 2024 | 368.93 | 376.98 | 365.69 | 375.37 | 375.37 | 51,700 |
Mar 06, 2024 | 372.45 | 373.49 | 364.20 | 366.54 | 366.54 | 45,600 |
Mar 05, 2024 | 367.14 | 371.33 | 363.19 | 366.54 | 366.54 | 58,100 |
Mar 04, 2024 | 378.35 | 379.80 | 365.32 | 367.56 | 367.56 | 67,100 |
Mar 01, 2024 | 375.37 | 380.26 | 369.73 | 379.09 | 379.09 | 51,200 |
Feb 29, 2024 | 372.00 | 376.31 | 368.11 | 372.57 | 372.57 | 70,700 |
Feb 28, 2024 | 363.99 | 368.33 | 361.28 | 365.50 | 365.50 | 56,800 |
Feb 27, 2024 | 367.47 | 369.94 | 365.94 | 368.19 | 368.19 | 57,800 |
Feb 26, 2024 | 366.67 | 368.94 | 364.18 | 366.17 | 366.17 | 58,900 |
Feb 23, 2024 | 367.65 | 371.00 | 365.80 | 365.80 | 365.80 | 42,400 |
Feb 22, 2024 | 365.80 | 370.50 | 363.73 | 367.09 | 367.09 | 65,100 |
Feb 21, 2024 | 368.93 | 371.26 | 362.25 | 365.22 | 365.22 | 58,500 |
Feb 20, 2024 | 363.71 | 368.54 | 358.84 | 367.81 | 367.81 | 84,700 |
Feb 16, 2024 | 365.64 | 373.41 | 365.00 | 370.00 | 370.00 | 69,700 |
Feb 15, 2024 | 372.82 | 375.87 | 365.86 | 370.78 | 370.78 | 69,100 |
Feb 14, 2024 | 361.68 | 371.69 | 354.13 | 368.50 | 368.50 | 70,300 |
Feb 13, 2024 | 348.96 | 358.62 | 347.48 | 353.75 | 353.75 | 96,400 |
Feb 12, 2024 | 362.54 | 375.25 | 362.54 | 372.83 | 372.83 | 70,200 |
Feb 09, 2024 | 354.36 | 362.56 | 352.90 | 361.60 | 361.60 | 52,300 |
Feb 08, 2024 | 352.01 | 355.60 | 351.13 | 354.00 | 354.00 | 59,700 |
Feb 07, 2024 | 354.68 | 355.40 | 348.83 | 349.13 | 349.13 | 38,400 |
Feb 06, 2024 | 350.97 | 357.50 | 343.05 | 352.89 | 352.89 | 66,500 |
Feb 05, 2024 | 342.39 | 352.26 | 335.51 | 350.60 | 350.60 | 94,900 |
Feb 02, 2024 | 336.77 | 350.88 | 325.25 | 343.05 | 343.05 | 73,500 |
Feb 01, 2024 | 336.43 | 339.11 | 328.28 | 337.15 | 337.15 | 75,300 |
Jan 31, 2024 | 334.59 | 341.11 | 330.56 | 331.92 | 331.92 | 161,900 |
Jan 30, 2024 | 336.36 | 338.11 | 332.87 | 333.90 | 333.90 | 72,600 |
Jan 29, 2024 | 328.73 | 337.52 | 324.77 | 335.87 | 335.87 | 64,800 |
Jan 26, 2024 | 325.00 | 328.95 | 325.00 | 328.51 | 328.51 | 46,000 |
Jan 25, 2024 | 323.19 | 324.56 | 319.62 | 323.63 | 323.63 | 49,200 |
Jan 24, 2024 | 329.84 | 329.84 | 313.47 | 315.49 | 315.49 | 50,100 |
Jan 23, 2024 | 339.15 | 339.15 | 320.88 | 324.01 | 324.01 | 88,100 |
Jan 22, 2024 | 333.63 | 340.43 | 333.41 | 339.18 | 339.18 | 69,100 |
Jan 19, 2024 | 322.88 | 329.78 | 315.92 | 329.29 | 329.29 | 71,100 |
Jan 18, 2024 | 310.71 | 320.84 | 310.46 | 320.71 | 320.71 | 60,200 |
Jan 17, 2024 | 305.65 | 310.81 | 304.10 | 306.54 | 306.54 | 45,700 |
Jan 16, 2024 | 312.25 | 314.00 | 308.93 | 311.71 | 311.71 | 49,500 |
Jan 12, 2024 | 323.32 | 323.32 | 314.71 | 316.05 | 316.05 | 47,100 |
Jan 11, 2024 | 320.92 | 320.92 | 314.62 | 318.27 | 318.27 | 46,300 |
Jan 10, 2024 | 318.72 | 322.88 | 318.24 | 321.53 | 321.53 | 47,800 |
Jan 09, 2024 | 318.31 | 321.44 | 317.01 | 318.72 | 318.72 | 32,900 |
Jan 08, 2024 | 317.18 | 324.12 | 315.53 | 321.98 | 321.98 | 49,800 |
Jan 05, 2024 | 315.89 | 324.22 | 313.91 | 315.99 | 315.99 | 71,300 |
Jan 04, 2024 | 323.44 | 323.52 | 317.75 | 319.59 | 319.59 | 114,600 |
Jan 03, 2024 | 340.78 | 340.78 | 322.39 | 323.28 | 323.28 | 92,300 |
Jan 02, 2024 | 342.33 | 346.46 | 338.68 | 344.42 | 344.42 | 72,300 |
Dec 29, 2023 | 350.01 | 354.76 | 345.24 | 346.62 | 346.62 | 73,200 |
Dec 28, 2023 | 352.35 | 357.68 | 351.63 | 352.48 | 352.48 | 50,600 |
Dec 27, 2023 | 359.91 | 365.63 | 353.98 | 355.21 | 355.21 | 65,800 |
Dec 26, 2023 | 350.95 | 360.35 | 348.43 | 358.20 | 358.20 | 58,900 |
Dec 22, 2023 | 347.24 | 350.61 | 347.24 | 347.96 | 347.96 | 51,100 |
Dec 21, 2023 | 345.80 | 347.11 | 339.64 | 346.57 | 346.57 | 45,600 |
Dec 20, 2023 | 343.04 | 355.00 | 339.25 | 341.08 | 341.08 | 128,000 |
Dec 19, 2023 | 333.18 | 343.80 | 333.18 | 342.36 | 342.36 | 87,700 |
Dec 18, 2023 | 331.06 | 332.88 | 327.85 | 331.40 | 331.40 | 60,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |