Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 894.45 | 901.90 | 880.55 | 885.30 | 885.30 | 10,701 |
May 02, 2024 | 898.05 | 911.65 | 888.00 | 894.00 | 894.00 | 20,473 |
Apr 30, 2024 | 910.05 | 910.05 | 877.80 | 889.35 | 889.35 | 11,925 |
Apr 29, 2024 | 911.35 | 915.95 | 897.00 | 901.05 | 901.05 | 7,473 |
Apr 26, 2024 | 903.85 | 915.70 | 896.30 | 907.30 | 907.30 | 15,928 |
Apr 25, 2024 | 907.05 | 908.15 | 893.95 | 900.85 | 900.85 | 11,455 |
Apr 24, 2024 | 893.30 | 917.80 | 891.75 | 903.95 | 903.95 | 22,912 |
Apr 23, 2024 | 894.30 | 904.50 | 880.00 | 892.95 | 892.95 | 30,462 |
Apr 22, 2024 | 906.90 | 916.45 | 890.00 | 893.10 | 893.10 | 18,569 |
Apr 19, 2024 | 902.00 | 928.95 | 890.10 | 896.20 | 896.20 | 33,940 |
Apr 18, 2024 | 931.10 | 938.00 | 905.00 | 911.00 | 911.00 | 13,491 |
Apr 16, 2024 | 898.00 | 925.00 | 897.65 | 920.10 | 920.10 | 10,840 |
Apr 15, 2024 | 917.00 | 917.00 | 885.70 | 898.00 | 898.00 | 28,740 |
Apr 12, 2024 | 945.95 | 945.95 | 915.00 | 920.70 | 920.70 | 17,592 |
Apr 10, 2024 | 931.50 | 941.20 | 918.10 | 935.25 | 935.25 | 8,974 |
Apr 09, 2024 | 956.95 | 956.95 | 913.00 | 922.30 | 922.30 | 18,960 |
Apr 08, 2024 | 961.00 | 971.65 | 941.30 | 948.05 | 948.05 | 15,283 |
Apr 05, 2024 | 953.00 | 976.00 | 953.00 | 960.50 | 960.50 | 23,761 |
Apr 04, 2024 | 939.45 | 960.00 | 923.00 | 950.90 | 950.90 | 82,937 |
Apr 03, 2024 | 935.05 | 938.90 | 927.00 | 931.05 | 931.05 | 17,783 |
Apr 02, 2024 | 935.00 | 946.30 | 925.25 | 934.65 | 934.65 | 22,241 |
Apr 01, 2024 | 916.80 | 944.00 | 916.80 | 934.80 | 934.80 | 27,846 |
Mar 28, 2024 | 945.70 | 985.80 | 903.95 | 912.15 | 912.15 | 124,100 |
Mar 27, 2024 | 977.40 | 1,018.00 | 921.00 | 940.90 | 940.90 | 91,523 |
Mar 26, 2024 | 970.80 | 976.55 | 950.00 | 952.85 | 952.85 | 29,296 |
Mar 22, 2024 | 980.40 | 983.85 | 960.00 | 970.80 | 970.80 | 18,525 |
Mar 21, 2024 | 965.00 | 984.40 | 965.00 | 980.45 | 980.45 | 20,970 |
Mar 20, 2024 | 956.45 | 972.80 | 950.00 | 961.40 | 961.40 | 34,548 |
Mar 19, 2024 | 982.00 | 988.70 | 950.00 | 961.35 | 961.35 | 85,158 |
Mar 18, 2024 | 974.95 | 993.70 | 970.65 | 984.35 | 984.35 | 52,958 |
Mar 15, 2024 | 983.50 | 994.00 | 968.00 | 973.85 | 973.85 | 18,790 |
Mar 14, 2024 | 963.00 | 995.45 | 960.05 | 983.50 | 983.50 | 34,753 |
Mar 13, 2024 | 977.00 | 991.30 | 962.30 | 969.50 | 969.50 | 111,357 |
Mar 12, 2024 | 984.95 | 1,003.70 | 968.05 | 975.75 | 975.75 | 123,659 |
Mar 11, 2024 | 1,046.25 | 1,047.15 | 961.00 | 979.20 | 979.20 | 57,500 |
Mar 07, 2024 | 1,015.00 | 1,051.70 | 998.45 | 1,042.70 | 1,042.70 | 71,520 |
Mar 06, 2024 | 1,025.05 | 1,038.00 | 995.60 | 1,021.60 | 1,021.60 | 49,686 |
Mar 05, 2024 | 1,075.05 | 1,080.40 | 999.20 | 1,028.95 | 1,028.95 | 92,165 |
Mar 04, 2024 | 1,112.75 | 1,127.85 | 1,061.60 | 1,079.00 | 1,079.00 | 47,548 |
Mar 01, 2024 | 1,077.00 | 1,137.85 | 1,057.90 | 1,114.45 | 1,114.45 | 161,120 |
Feb 29, 2024 | 1,111.60 | 1,112.00 | 1,069.05 | 1,075.25 | 1,075.25 | 58,728 |
Feb 28, 2024 | 1,151.70 | 1,152.35 | 1,095.10 | 1,111.60 | 1,111.60 | 81,738 |
Feb 27, 2024 | 1,112.00 | 1,166.45 | 1,112.00 | 1,150.55 | 1,150.55 | 115,552 |
Feb 26, 2024 | 1,154.00 | 1,164.05 | 1,105.00 | 1,111.85 | 1,111.85 | 98,191 |
Feb 23, 2024 | 1,210.00 | 1,210.00 | 1,111.10 | 1,152.20 | 1,152.20 | 363,510 |
Feb 22, 2024 | 1,270.00 | 1,344.65 | 1,195.80 | 1,225.05 | 1,225.05 | 1,440,053 |
Feb 21, 2024 | 1,198.35 | 1,218.20 | 1,165.05 | 1,176.55 | 1,176.55 | 31,315 |
Feb 20, 2024 | 1,168.90 | 1,206.15 | 1,151.05 | 1,194.25 | 1,194.25 | 37,782 |
Feb 19, 2024 | 1,191.00 | 1,191.00 | 1,161.05 | 1,168.65 | 1,168.65 | 31,444 |
Feb 16, 2024 | 1,189.35 | 1,200.00 | 1,179.10 | 1,191.65 | 1,191.65 | 17,007 |
Feb 15, 2024 | 1,223.85 | 1,239.50 | 1,168.80 | 1,177.60 | 1,177.60 | 53,418 |
Feb 14, 2024 | 1,175.10 | 1,239.00 | 1,152.75 | 1,219.65 | 1,219.65 | 52,956 |
Feb 13, 2024 | 1,149.10 | 1,207.30 | 1,134.35 | 1,175.10 | 1,175.10 | 53,977 |
Feb 12, 2024 | 1,250.05 | 1,274.00 | 1,153.00 | 1,187.20 | 1,187.20 | 81,639 |
Feb 09, 2024 | 1,253.00 | 1,275.00 | 1,201.90 | 1,249.00 | 1,249.00 | 49,972 |
Feb 08, 2024 | 1,284.00 | 1,285.75 | 1,244.70 | 1,255.05 | 1,255.05 | 42,378 |
Feb 07, 2024 | 1,200.10 | 1,293.00 | 1,200.00 | 1,282.65 | 1,282.65 | 117,985 |
Feb 06, 2024 | 1,281.75 | 1,290.00 | 1,239.05 | 1,258.80 | 1,258.80 | 28,541 |
Feb 05, 2024 | 1,302.90 | 1,312.95 | 1,224.95 | 1,275.25 | 1,275.25 | 295,367 |
Feb 02, 2024 | 1,331.00 | 1,336.00 | 1,303.55 | 1,309.45 | 1,309.45 | 38,494 |
Feb 01, 2024 | 1,286.00 | 1,331.00 | 1,282.00 | 1,320.70 | 1,320.70 | 79,294 |
Jan 31, 2024 | 1,271.00 | 1,295.35 | 1,246.40 | 1,280.60 | 1,280.60 | 97,178 |
Jan 30, 2024 | 1,299.60 | 1,308.00 | 1,272.35 | 1,291.05 | 1,291.05 | 52,728 |
Jan 29, 2024 | 1,293.00 | 1,305.80 | 1,235.00 | 1,264.65 | 1,264.65 | 103,198 |
Jan 25, 2024 | 1,331.00 | 1,343.80 | 1,281.80 | 1,293.90 | 1,293.90 | 62,476 |
Jan 24, 2024 | 1,365.00 | 1,368.90 | 1,280.00 | 1,320.90 | 1,320.90 | 84,605 |
Jan 23, 2024 | 1,335.00 | 1,416.15 | 1,277.75 | 1,350.90 | 1,350.90 | 185,970 |
Jan 19, 2024 | 1,397.00 | 1,426.95 | 1,245.20 | 1,308.20 | 1,308.20 | 728,147 |
Jan 18, 2024 | 1,230.00 | 1,450.00 | 1,227.00 | 1,363.50 | 1,363.50 | 641,518 |
Jan 17, 2024 | 1,224.90 | 1,255.05 | 1,206.25 | 1,243.15 | 1,243.15 | 91,973 |
Jan 16, 2024 | 1,168.80 | 1,285.00 | 1,151.90 | 1,259.55 | 1,259.55 | 346,586 |
Jan 15, 2024 | 1,150.00 | 1,202.15 | 1,135.05 | 1,152.80 | 1,152.80 | 62,788 |
Jan 12, 2024 | 1,173.25 | 1,188.00 | 1,117.00 | 1,134.10 | 1,134.10 | 19,911 |
Jan 11, 2024 | 1,177.00 | 1,188.35 | 1,153.90 | 1,161.65 | 1,161.65 | 19,754 |
Jan 10, 2024 | 1,176.80 | 1,184.05 | 1,148.15 | 1,176.70 | 1,176.70 | 44,497 |
Jan 09, 2024 | 1,197.05 | 1,234.10 | 1,170.20 | 1,174.45 | 1,174.45 | 85,795 |
Jan 08, 2024 | 1,117.00 | 1,220.95 | 1,106.40 | 1,195.15 | 1,195.15 | 116,510 |
Jan 05, 2024 | 1,127.00 | 1,144.95 | 1,112.15 | 1,116.85 | 1,116.85 | 30,684 |
Jan 04, 2024 | 1,095.00 | 1,142.90 | 1,071.05 | 1,126.15 | 1,126.15 | 93,646 |
Jan 03, 2024 | 1,090.00 | 1,118.95 | 1,075.95 | 1,094.20 | 1,094.20 | 48,243 |
Jan 02, 2024 | 1,130.00 | 1,130.00 | 1,091.00 | 1,104.55 | 1,104.55 | 87,535 |
Jan 01, 2024 | 1,062.00 | 1,120.00 | 1,055.55 | 1,114.70 | 1,114.70 | 122,476 |
Dec 29, 2023 | 1,048.60 | 1,080.00 | 1,035.15 | 1,072.00 | 1,072.00 | 62,015 |
Dec 28, 2023 | 1,058.00 | 1,077.95 | 1,039.00 | 1,048.60 | 1,048.60 | 50,352 |
Dec 27, 2023 | 1,040.00 | 1,064.90 | 1,028.30 | 1,051.65 | 1,051.65 | 181,640 |
Dec 26, 2023 | 968.00 | 1,040.00 | 963.60 | 1,024.40 | 1,024.40 | 109,540 |
Dec 22, 2023 | 979.95 | 984.80 | 960.00 | 965.55 | 965.55 | 15,486 |
Dec 21, 2023 | 941.50 | 988.20 | 941.50 | 968.50 | 968.50 | 35,419 |
Dec 20, 2023 | 1,000.25 | 1,008.95 | 946.65 | 958.35 | 958.35 | 87,990 |
Dec 19, 2023 | 1,030.00 | 1,043.95 | 992.40 | 996.40 | 996.40 | 85,093 |
Dec 18, 2023 | 1,002.80 | 1,054.25 | 986.45 | 1,027.75 | 1,027.75 | 141,636 |
Dec 15, 2023 | 1,008.00 | 1,018.55 | 983.70 | 997.80 | 997.80 | 37,492 |
Dec 14, 2023 | 1,018.00 | 1,029.90 | 988.20 | 998.40 | 998.40 | 33,187 |
Dec 13, 2023 | 1,022.00 | 1,045.00 | 1,001.05 | 1,016.80 | 1,016.80 | 40,047 |
Dec 12, 2023 | 1,031.00 | 1,041.40 | 990.00 | 1,015.20 | 1,015.20 | 41,380 |
Dec 11, 2023 | 1,051.65 | 1,051.65 | 1,025.00 | 1,030.65 | 1,030.65 | 21,253 |
Dec 08, 2023 | 1,089.00 | 1,089.00 | 1,030.05 | 1,036.10 | 1,036.10 | 62,947 |
Dec 07, 2023 | 1,079.00 | 1,098.85 | 1,054.90 | 1,072.90 | 1,072.90 | 94,353 |
Dec 06, 2023 | 1,060.00 | 1,100.30 | 1,035.00 | 1,070.50 | 1,070.50 | 256,158 |
Dec 05, 2023 | 980.00 | 1,047.60 | 970.50 | 1,038.00 | 1,038.00 | 105,090 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |