Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 452.4300 | 452.5400 | 451.1300 | 451.6500 | 451.6500 | - |
May 08, 2024 | 452.3400 | 452.5800 | 451.1300 | 452.1400 | 452.1400 | - |
May 07, 2024 | 452.9900 | 453.8400 | 452.0300 | 453.0100 | 453.0100 | - |
May 06, 2024 | 453.9500 | 455.3200 | 452.7700 | 453.6400 | 453.6400 | - |
May 03, 2024 | 454.6200 | 455.8600 | 453.1900 | 454.7800 | 454.7800 | - |
May 02, 2024 | 456.2500 | 456.3900 | 454.3600 | 456.4000 | 456.4000 | - |
May 01, 2024 | 457.4000 | 458.0100 | 455.3000 | 457.4200 | 457.4200 | - |
Apr 30, 2024 | 458.4300 | 458.8100 | 456.3200 | 458.4800 | 458.4800 | - |
Apr 29, 2024 | 458.4100 | 458.9200 | 457.3400 | 458.3900 | 458.3900 | - |
Apr 26, 2024 | 457.9400 | 459.4000 | 456.8600 | 458.0300 | 458.0300 | - |
Apr 25, 2024 | 458.3300 | 459.9500 | 457.4600 | 458.3500 | 458.3500 | - |
Apr 24, 2024 | 457.1800 | 458.3400 | 456.6900 | 457.0800 | 457.0800 | - |
Apr 23, 2024 | 456.6700 | 457.9800 | 456.0700 | 456.6100 | 456.6100 | - |
Apr 22, 2024 | 457.4200 | 458.0600 | 455.8100 | 457.4100 | 457.4100 | - |
Apr 19, 2024 | 460.4900 | 462.1600 | 458.5600 | 460.4700 | 460.4700 | - |
Apr 18, 2024 | 458.5500 | 461.1900 | 457.4500 | 458.5300 | 458.5300 | - |
Apr 17, 2024 | 462.3700 | 463.3800 | 458.8500 | 462.3700 | 462.3700 | - |
Apr 16, 2024 | 460.9600 | 463.4200 | 460.9600 | 461.5400 | 461.5400 | - |
Apr 15, 2024 | 459.2500 | 462.3900 | 458.0700 | 459.2800 | 459.2800 | - |
Apr 12, 2024 | 455.2500 | 460.2200 | 455.1100 | 455.9400 | 455.9400 | - |
Apr 11, 2024 | 456.4300 | 457.3200 | 454.7700 | 456.4600 | 456.4600 | - |
Apr 10, 2024 | 455.4900 | 458.0300 | 455.0100 | 455.4800 | 455.4800 | - |
Apr 09, 2024 | 454.1200 | 456.2600 | 452.7700 | 454.1100 | 454.1100 | - |
Apr 08, 2024 | 454.0900 | 455.5900 | 453.1900 | 454.0500 | 454.0500 | - |
Apr 05, 2024 | 457.2100 | 457.3800 | 452.5100 | 457.3200 | 457.3200 | - |
Apr 04, 2024 | 458.1100 | 458.3000 | 455.2800 | 458.0300 | 458.0300 | - |
Apr 03, 2024 | 460.9400 | 460.9800 | 457.4800 | 460.9500 | 460.9500 | - |
Apr 02, 2024 | 460.5700 | 462.6500 | 459.9300 | 461.0900 | 461.0900 | - |
Apr 01, 2024 | 461.8900 | 461.9100 | 459.8100 | 461.8500 | 461.8500 | - |
Mar 29, 2024 | 459.3100 | 461.4200 | 459.0600 | 459.3200 | 459.3200 | - |
Mar 28, 2024 | 460.2500 | 463.0400 | 460.0400 | 460.2100 | 460.2100 | - |
Mar 27, 2024 | 460.6800 | 461.5100 | 459.6700 | 460.5300 | 460.5300 | - |
Mar 26, 2024 | 462.6700 | 462.9200 | 459.5000 | 462.5500 | 462.5500 | - |
Mar 25, 2024 | 462.9300 | 463.6100 | 461.6900 | 462.9300 | 462.9300 | - |
Mar 22, 2024 | 459.0200 | 462.7500 | 459.0200 | 459.0100 | 459.0100 | - |
Mar 21, 2024 | 460.5900 | 462.1800 | 458.7300 | 460.6200 | 460.6200 | - |
Mar 20, 2024 | 461.7600 | 463.5800 | 461.1200 | 461.7700 | 461.7700 | - |
Mar 19, 2024 | 461.8800 | 463.1100 | 460.8800 | 461.8800 | 461.8800 | - |
Mar 18, 2024 | 459.3000 | 462.2000 | 458.6400 | 459.2300 | 459.2300 | - |
Mar 15, 2024 | 462.5000 | 463.4600 | 459.2300 | 462.6400 | 462.6400 | - |
Mar 14, 2024 | 462.5600 | 464.8900 | 460.9200 | 462.5600 | 462.5600 | - |
Mar 13, 2024 | 466.9200 | 467.4500 | 463.4900 | 466.8900 | 466.8900 | - |
Mar 12, 2024 | 462.2500 | 467.7400 | 461.7900 | 462.2800 | 462.2800 | - |
Mar 11, 2024 | 462.1800 | 464.2700 | 461.7200 | 462.1400 | 462.1400 | - |
Mar 08, 2024 | 462.2200 | 463.4600 | 461.1300 | 462.2400 | 462.2400 | - |
Mar 07, 2024 | 460.0700 | 463.5400 | 459.6200 | 459.9500 | 459.9500 | - |
Mar 06, 2024 | 460.5500 | 461.1200 | 458.3000 | 460.5200 | 460.5200 | - |
Mar 05, 2024 | 462.3800 | 462.9500 | 460.3400 | 462.1500 | 462.1500 | - |
Mar 04, 2024 | 459.6800 | 462.9000 | 459.1600 | 459.6500 | 459.6500 | - |
Mar 01, 2024 | 458.4900 | 460.4000 | 457.0500 | 458.4900 | 458.4900 | - |
Feb 29, 2024 | 459.3400 | 460.5500 | 457.7500 | 459.2800 | 459.2800 | - |
Feb 28, 2024 | 456.9100 | 460.1600 | 456.5400 | 456.8400 | 456.8400 | - |
Feb 27, 2024 | 454.8100 | 457.0800 | 454.1400 | 454.8300 | 454.8300 | - |
Feb 26, 2024 | 455.0000 | 456.0600 | 454.5300 | 455.0500 | 455.0500 | - |
Feb 23, 2024 | 452.6200 | 455.7700 | 452.5400 | 452.6800 | 452.6800 | - |
Feb 22, 2024 | 452.0300 | 453.3900 | 450.9200 | 451.9500 | 451.9500 | - |
Feb 21, 2024 | 452.2700 | 453.3600 | 451.6100 | 452.2700 | 452.2700 | - |
Feb 20, 2024 | 453.8000 | 454.8700 | 452.7800 | 453.5900 | 453.5900 | - |
Feb 19, 2024 | 454.0300 | 455.6600 | 454.0000 | 453.9500 | 453.9500 | - |
Feb 16, 2024 | 454.6900 | 455.8700 | 454.2600 | 454.7000 | 454.7000 | - |
Feb 15, 2024 | 455.0300 | 455.4600 | 451.8200 | 454.7700 | 454.7700 | - |
Feb 14, 2024 | 454.7400 | 456.6200 | 454.3000 | 454.7800 | 454.7800 | - |
Feb 13, 2024 | 453.0900 | 456.0900 | 452.7400 | 453.0700 | 453.0700 | - |
Feb 12, 2024 | 452.9400 | 454.3200 | 451.4200 | 452.9200 | 452.9200 | - |
Feb 09, 2024 | 454.8200 | 456.3300 | 452.9700 | 454.7800 | 454.7800 | - |
Feb 08, 2024 | 454.6400 | 455.3800 | 453.0900 | 454.6600 | 454.6600 | - |
Feb 07, 2024 | 452.4400 | 456.0100 | 451.4200 | 452.4800 | 452.4800 | - |
Feb 06, 2024 | 450.8400 | 453.3800 | 449.9200 | 450.6300 | 450.6300 | - |
Feb 05, 2024 | 448.3800 | 451.8100 | 448.3800 | 448.8500 | 448.8500 | - |
Feb 02, 2024 | 448.4500 | 450.5900 | 447.9800 | 448.4500 | 448.4500 | - |
Feb 01, 2024 | 449.9900 | 451.0200 | 447.6100 | 449.9700 | 449.9700 | - |
Jan 31, 2024 | 451.9600 | 453.1300 | 449.0300 | 451.9700 | 451.9700 | - |
Jan 30, 2024 | 456.3700 | 457.7900 | 450.9100 | 456.4600 | 456.4600 | - |
Jan 29, 2024 | 454.2800 | 458.0000 | 453.8500 | 454.2500 | 454.2500 | - |
Jan 26, 2024 | 450.8000 | 454.5500 | 450.6200 | 450.9100 | 450.9100 | - |
Jan 25, 2024 | 451.6800 | 453.2800 | 449.5900 | 452.0900 | 452.0900 | - |
Jan 24, 2024 | 451.3300 | 453.0200 | 450.0600 | 451.2200 | 451.2200 | - |
Jan 23, 2024 | 447.8200 | 451.6100 | 446.5600 | 447.7600 | 447.7600 | - |
Jan 22, 2024 | 445.2500 | 448.2600 | 444.5200 | 445.2900 | 445.2900 | - |
Jan 19, 2024 | 446.4700 | 447.1100 | 444.3100 | 446.4600 | 446.4600 | - |
Jan 18, 2024 | 442.6100 | 446.5100 | 441.5500 | 442.6000 | 442.6000 | - |
Jan 17, 2024 | 440.4700 | 445.0400 | 440.3300 | 440.4700 | 440.4700 | - |
Jan 16, 2024 | 439.6000 | 441.7200 | 439.4900 | 439.6400 | 439.6400 | - |
Jan 15, 2024 | 440.9600 | 441.8900 | 440.2100 | 440.9600 | 440.9600 | - |
Jan 12, 2024 | 440.8000 | 442.2200 | 440.1200 | 440.7700 | 440.7700 | - |
Jan 11, 2024 | 438.8700 | 441.4000 | 438.6700 | 438.8800 | 438.8800 | - |
Jan 10, 2024 | 440.3200 | 440.7900 | 438.5500 | 439.8800 | 439.8800 | - |
Jan 09, 2024 | 438.9300 | 441.1400 | 438.6500 | 439.0000 | 439.0000 | - |
Jan 08, 2024 | 438.8000 | 439.5300 | 437.4700 | 438.7600 | 438.7600 | - |
Jan 05, 2024 | 438.4800 | 440.0900 | 437.0500 | 438.5200 | 438.5200 | - |
Jan 04, 2024 | 437.9200 | 441.3100 | 437.9000 | 440.9100 | 440.9100 | - |
Jan 03, 2024 | 440.2900 | 440.9100 | 438.8600 | 439.8200 | 439.8200 | - |
Jan 02, 2024 | 439.4500 | 442.6600 | 438.7000 | 439.4300 | 439.4300 | - |
Jan 01, 2024 | 440.3900 | 440.3900 | 440.3900 | 440.3900 | 440.3900 | - |
Dec 29, 2023 | 439.8400 | 441.2300 | 439.2700 | 439.8100 | 439.8100 | - |
Dec 28, 2023 | 440.2000 | 441.2000 | 436.8400 | 440.2000 | 440.2000 | - |
Dec 27, 2023 | 436.6500 | 441.1700 | 436.6200 | 439.3200 | 439.3200 | - |
Dec 26, 2023 | 438.3200 | 440.9200 | 435.5000 | 438.3300 | 438.3300 | - |
Dec 25, 2023 | 437.6400 | 438.5500 | 435.2100 | 437.8300 | 437.8300 | - |
Dec 22, 2023 | 440.3500 | 441.7100 | 438.8400 | 440.1300 | 440.1300 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |