Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 456.72 | 457.41 | 446.58 | 453.22 | 453.22 | 16,687,164 |
Apr 25, 2024 | 529.61 | 530.08 | 464.86 | 466.84 | 466.84 | 29,660,097 |
Apr 24, 2024 | 537.68 | 560.72 | 527.63 | 529.61 | 529.61 | 28,496,467 |
Apr 23, 2024 | 495.86 | 539.57 | 494.59 | 537.68 | 537.68 | 32,806,974 |
Apr 22, 2024 | 491.10 | 500.74 | 488.91 | 495.86 | 495.86 | 25,439,170 |
Apr 21, 2024 | 475.13 | 493.16 | 471.15 | 491.10 | 491.10 | 20,817,997 |
Apr 20, 2024 | 469.54 | 480.03 | 444.39 | 475.22 | 475.22 | 26,864,488 |
Apr 19, 2024 | 446.85 | 470.55 | 444.44 | 469.54 | 469.54 | 22,873,372 |
Apr 18, 2024 | 460.59 | 466.11 | 442.96 | 446.85 | 446.85 | 20,187,961 |
Apr 17, 2024 | 456.40 | 464.83 | 448.21 | 460.59 | 460.59 | 24,407,076 |
Apr 16, 2024 | 462.46 | 475.81 | 455.02 | 456.40 | 456.40 | 23,339,624 |
Apr 15, 2024 | 448.87 | 463.58 | 434.43 | 462.51 | 462.51 | 36,922,922 |
Apr 14, 2024 | 473.39 | 485.25 | 427.18 | 448.87 | 448.87 | 39,770,334 |
Apr 13, 2024 | 506.20 | 516.15 | 468.07 | 473.39 | 473.39 | 24,212,342 |
Apr 12, 2024 | 500.06 | 518.78 | 499.62 | 506.20 | 506.20 | 25,586,087 |
Apr 11, 2024 | 493.32 | 502.03 | 481.23 | 500.06 | 500.06 | 25,820,110 |
Apr 10, 2024 | 513.25 | 517.22 | 491.93 | 493.32 | 493.32 | 29,471,671 |
Apr 09, 2024 | 478.32 | 515.62 | 478.02 | 513.05 | 513.05 | 38,683,179 |
Apr 08, 2024 | 473.05 | 479.15 | 471.57 | 478.36 | 478.36 | 25,441,544 |
Apr 07, 2024 | 468.04 | 476.45 | 465.81 | 473.05 | 473.05 | 23,746,101 |
Apr 06, 2024 | 471.06 | 473.32 | 460.31 | 468.04 | 468.04 | 23,057,101 |
Apr 05, 2024 | 452.73 | 480.14 | 446.74 | 471.20 | 471.20 | 27,987,119 |
Apr 04, 2024 | 440.51 | 454.55 | 434.59 | 452.73 | 452.73 | 24,540,139 |
Apr 03, 2024 | 466.48 | 467.29 | 435.99 | 440.51 | 440.51 | 26,854,341 |
Apr 02, 2024 | 480.02 | 480.19 | 454.39 | 466.48 | 466.48 | 23,820,973 |
Apr 01, 2024 | 468.95 | 485.26 | 467.47 | 480.02 | 480.02 | 20,045,920 |
Mar 31, 2024 | 487.57 | 489.92 | 466.54 | 468.97 | 468.97 | 19,227,772 |
Mar 30, 2024 | 496.72 | 496.75 | 485.19 | 487.57 | 487.57 | 16,507,744 |
Mar 29, 2024 | 487.40 | 503.40 | 484.48 | 496.72 | 496.72 | 17,739,509 |
Mar 28, 2024 | 491.57 | 498.92 | 483.35 | 487.40 | 487.40 | 20,301,298 |
Mar 27, 2024 | 495.06 | 505.31 | 488.29 | 491.57 | 491.57 | 16,021,282 |
Mar 26, 2024 | 477.11 | 501.36 | 475.18 | 495.06 | 495.06 | 18,307,188 |
Mar 25, 2024 | 459.53 | 477.93 | 456.36 | 477.11 | 477.11 | 21,135,267 |
Mar 24, 2024 | 453.70 | 470.74 | 453.66 | 459.54 | 459.54 | 19,383,869 |
Mar 23, 2024 | 466.96 | 477.08 | 449.71 | 453.64 | 453.64 | 23,794,381 |
Mar 22, 2024 | 462.41 | 474.44 | 461.33 | 466.96 | 466.96 | 27,483,176 |
Mar 21, 2024 | 413.26 | 463.00 | 409.30 | 462.41 | 462.41 | 34,104,916 |
Mar 20, 2024 | 448.45 | 451.00 | 409.48 | 413.26 | 413.26 | 33,959,882 |
Mar 19, 2024 | 491.82 | 492.03 | 447.71 | 448.45 | 448.45 | 31,631,810 |
Mar 18, 2024 | 479.20 | 494.75 | 462.05 | 491.82 | 491.82 | 23,117,769 |
Mar 17, 2024 | 518.89 | 523.95 | 477.18 | 479.20 | 479.20 | 20,215,641 |
Mar 16, 2024 | 543.11 | 547.89 | 507.47 | 518.89 | 518.89 | 24,571,592 |
Mar 15, 2024 | 575.28 | 576.67 | 530.67 | 543.18 | 543.18 | 19,762,864 |
Mar 14, 2024 | 583.76 | 591.36 | 572.95 | 575.28 | 575.28 | 14,076,178 |
Mar 13, 2024 | 593.75 | 595.11 | 564.10 | 583.76 | 583.76 | 20,278,596 |
Mar 12, 2024 | 552.67 | 594.56 | 543.21 | 593.75 | 593.75 | 23,699,514 |
Mar 11, 2024 | 577.24 | 581.58 | 550.95 | 552.67 | 552.67 | 13,110,674 |
Mar 10, 2024 | 569.80 | 580.77 | 569.79 | 577.21 | 577.21 | 12,933,173 |
Mar 09, 2024 | 536.77 | 570.51 | 536.67 | 569.80 | 569.80 | 19,614,416 |
Mar 08, 2024 | 534.32 | 540.76 | 522.40 | 536.77 | 536.77 | 25,186,707 |
Mar 07, 2024 | 506.99 | 542.56 | 505.01 | 534.32 | 534.32 | 20,024,357 |
Mar 06, 2024 | 544.10 | 551.41 | 479.77 | 506.99 | 506.99 | 27,294,363 |
Mar 05, 2024 | 540.89 | 546.87 | 537.67 | 544.16 | 544.16 | 20,657,824 |
Mar 04, 2024 | 540.49 | 542.45 | 534.43 | 540.89 | 540.89 | 17,587,777 |
Mar 03, 2024 | 546.14 | 546.19 | 535.93 | 540.22 | 540.22 | 19,345,934 |
Mar 02, 2024 | 526.48 | 546.20 | 526.48 | 546.19 | 546.19 | 19,206,141 |
Mar 01, 2024 | 519.39 | 552.09 | 519.12 | 526.43 | 526.43 | 21,849,784 |
Feb 29, 2024 | 494.50 | 534.97 | 493.58 | 519.30 | 519.30 | 26,849,525 |
Feb 28, 2024 | 481.93 | 497.59 | 480.16 | 494.51 | 494.51 | 16,748,206 |
Feb 27, 2024 | 474.46 | 483.47 | 457.95 | 481.93 | 481.93 | 13,159,098 |
Feb 26, 2024 | 444.86 | 479.62 | 444.70 | 474.52 | 474.52 | 16,633,384 |
Feb 25, 2024 | 419.84 | 444.97 | 418.22 | 444.97 | 444.97 | 14,263,442 |
Feb 24, 2024 | 424.36 | 424.36 | 418.45 | 419.84 | 419.84 | 8,544,946 |
Feb 23, 2024 | 419.91 | 428.69 | 415.21 | 424.43 | 424.43 | 9,481,188 |
Feb 22, 2024 | 425.00 | 426.33 | 409.39 | 419.83 | 419.83 | 14,867,033 |
Feb 21, 2024 | 409.51 | 426.01 | 404.71 | 424.89 | 424.89 | 17,759,820 |
Feb 20, 2024 | 402.83 | 411.60 | 400.47 | 409.73 | 409.73 | 12,979,267 |
Feb 19, 2024 | 386.57 | 406.61 | 384.93 | 402.51 | 402.51 | 14,150,118 |
Feb 18, 2024 | 385.82 | 387.32 | 376.00 | 386.57 | 386.57 | 9,987,737 |
Feb 17, 2024 | 378.66 | 385.93 | 377.78 | 385.90 | 385.90 | 12,427,947 |
Feb 16, 2024 | 389.98 | 393.99 | 376.98 | 378.65 | 378.65 | 17,747,425 |
Feb 15, 2024 | 383.91 | 394.98 | 381.84 | 390.00 | 390.00 | 15,898,232 |
Feb 14, 2024 | 367.10 | 382.36 | 368.76 | 383.91 | 383.91 | 24,850,503 |
Feb 13, 2024 | 343.60 | 367.97 | 338.43 | 367.81 | 367.81 | 17,230,312 |
Feb 12, 2024 | 332.52 | 344.66 | 331.77 | 343.53 | 343.53 | 8,276,234 |
Feb 11, 2024 | 333.56 | 336.36 | 332.46 | 332.60 | 332.60 | 6,142,374 |
Feb 10, 2024 | 327.50 | 335.02 | 324.92 | 333.56 | 333.56 | 8,939,945 |
Feb 09, 2024 | 328.61 | 336.47 | 327.12 | 327.32 | 327.32 | 11,102,628 |
Feb 08, 2024 | 318.41 | 329.89 | 317.99 | 328.62 | 328.62 | 10,109,292 |
Feb 07, 2024 | 313.14 | 320.43 | 310.91 | 318.37 | 318.37 | 11,804,720 |
Feb 06, 2024 | 294.11 | 318.32 | 293.18 | 313.12 | 313.12 | 19,069,434 |
Feb 05, 2024 | 291.38 | 295.70 | 290.53 | 294.10 | 294.10 | 9,622,000 |
Feb 04, 2024 | 288.73 | 292.11 | 288.73 | 291.33 | 291.33 | 8,270,799 |
Feb 03, 2024 | 287.41 | 287.99 | 287.21 | 288.46 | 288.46 | 7,686,190 |
Feb 02, 2024 | 288.64 | 288.84 | 282.33 | 287.44 | 287.44 | 12,363,669 |
Feb 01, 2024 | 310.12 | 315.64 | 287.61 | 288.65 | 288.65 | 16,690,814 |
Jan 31, 2024 | 295.09 | 338.64 | 293.60 | 310.03 | 310.03 | 32,266,559 |
Jan 30, 2024 | 282.70 | 296.56 | 282.38 | 295.09 | 295.09 | 14,288,530 |
Jan 29, 2024 | 284.56 | 287.89 | 282.48 | 282.72 | 282.72 | 7,949,543 |
Jan 28, 2024 | 283.21 | 286.98 | 283.21 | 284.55 | 284.55 | 9,865,891 |
Jan 27, 2024 | 274.42 | 283.50 | 273.36 | 283.21 | 283.21 | 10,277,843 |
Jan 26, 2024 | 272.14 | 276.31 | 269.55 | 274.47 | 274.47 | 13,816,520 |
Jan 25, 2024 | 266.54 | 272.73 | 263.97 | 272.30 | 272.30 | 17,088,508 |
Jan 24, 2024 | 274.93 | 278.06 | 260.53 | 266.54 | 266.54 | 15,260,690 |
Jan 23, 2024 | 288.61 | 288.94 | 274.88 | 274.93 | 274.93 | 10,135,599 |
Jan 22, 2024 | 285.37 | 289.98 | 284.69 | 288.60 | 288.60 | 9,900,407 |
Jan 21, 2024 | 283.68 | 286.37 | 282.94 | 285.35 | 285.35 | 9,205,609 |
Jan 20, 2024 | 281.46 | 283.77 | 276.51 | 283.59 | 283.59 | 13,003,271 |
Jan 19, 2024 | 290.89 | 294.32 | 280.42 | 281.37 | 281.37 | 15,200,788 |
Jan 18, 2024 | 294.91 | 297.08 | 288.99 | 290.87 | 290.87 | 12,549,467 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |