Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 28, 2024 | 337.51 | 343.74 | 337.40 | 341.88 | 341.88 | 14,150,337 |
Apr 27, 2024 | 328.25 | 337.59 | 323.24 | 337.52 | 337.52 | 14,363,428 |
Apr 26, 2024 | 334.39 | 334.40 | 326.41 | 328.25 | 328.25 | 12,151,238 |
Apr 25, 2024 | 340.66 | 341.98 | 323.33 | 334.34 | 334.34 | 18,379,380 |
Apr 24, 2024 | 387.66 | 387.97 | 339.16 | 340.65 | 340.65 | 21,642,944 |
Apr 23, 2024 | 392.44 | 410.32 | 386.17 | 387.66 | 387.66 | 20,858,196 |
Apr 22, 2024 | 360.87 | 393.87 | 360.51 | 392.44 | 392.44 | 23,945,071 |
Apr 21, 2024 | 357.05 | 364.33 | 355.45 | 360.87 | 360.87 | 18,514,006 |
Apr 20, 2024 | 345.44 | 358.55 | 342.54 | 357.05 | 357.05 | 15,135,408 |
Apr 19, 2024 | 340.96 | 349.00 | 322.12 | 345.50 | 345.50 | 19,531,417 |
Apr 18, 2024 | 324.47 | 341.75 | 322.73 | 340.96 | 340.96 | 16,609,752 |
Apr 17, 2024 | 333.29 | 337.55 | 320.87 | 324.47 | 324.47 | 14,658,998 |
Apr 16, 2024 | 331.03 | 336.94 | 324.29 | 333.29 | 333.29 | 17,661,331 |
Apr 15, 2024 | 336.11 | 346.27 | 330.01 | 331.03 | 331.03 | 16,928,424 |
Apr 14, 2024 | 325.82 | 336.89 | 315.34 | 336.14 | 336.14 | 26,834,631 |
Apr 13, 2024 | 343.62 | 352.23 | 310.10 | 325.82 | 325.82 | 28,868,242 |
Apr 12, 2024 | 369.80 | 375.70 | 339.61 | 343.62 | 343.62 | 17,575,104 |
Apr 11, 2024 | 365.31 | 379.53 | 364.98 | 369.80 | 369.80 | 18,691,666 |
Apr 10, 2024 | 363.44 | 366.80 | 352.43 | 365.31 | 365.31 | 18,862,285 |
Apr 09, 2024 | 378.20 | 381.02 | 362.45 | 363.44 | 363.44 | 21,712,734 |
Apr 08, 2024 | 351.59 | 379.80 | 351.36 | 378.05 | 378.05 | 28,504,400 |
Apr 07, 2024 | 348.07 | 352.56 | 346.98 | 351.62 | 351.62 | 18,700,761 |
Apr 06, 2024 | 344.41 | 350.57 | 342.74 | 348.07 | 348.07 | 17,472,574 |
Apr 05, 2024 | 347.80 | 349.35 | 337.92 | 344.41 | 344.41 | 16,966,850 |
Apr 04, 2024 | 334.75 | 355.00 | 330.61 | 347.89 | 347.89 | 20,663,484 |
Apr 03, 2024 | 324.75 | 334.87 | 320.29 | 334.75 | 334.75 | 18,144,884 |
Apr 02, 2024 | 343.66 | 344.34 | 321.24 | 324.75 | 324.75 | 19,797,151 |
Apr 01, 2024 | 354.98 | 355.10 | 334.54 | 343.66 | 343.66 | 17,549,191 |
Mar 31, 2024 | 347.13 | 359.20 | 346.03 | 354.98 | 354.98 | 14,824,188 |
Mar 30, 2024 | 360.91 | 362.65 | 345.34 | 347.14 | 347.14 | 14,232,778 |
Mar 29, 2024 | 366.92 | 366.95 | 358.27 | 360.91 | 360.91 | 12,219,359 |
Mar 28, 2024 | 358.76 | 371.34 | 356.66 | 366.92 | 366.92 | 13,103,929 |
Mar 27, 2024 | 361.92 | 366.99 | 356.04 | 358.76 | 358.76 | 14,943,104 |
Mar 26, 2024 | 364.40 | 371.88 | 359.67 | 361.92 | 361.92 | 11,795,758 |
Mar 25, 2024 | 350.50 | 369.02 | 349.06 | 364.40 | 364.40 | 13,475,337 |
Mar 24, 2024 | 337.26 | 351.19 | 334.93 | 350.50 | 350.50 | 15,526,732 |
Mar 23, 2024 | 332.98 | 345.49 | 332.95 | 337.26 | 337.26 | 14,226,170 |
Mar 22, 2024 | 345.17 | 351.49 | 330.02 | 332.94 | 332.94 | 17,463,125 |
Mar 21, 2024 | 343.19 | 351.34 | 340.95 | 345.17 | 345.17 | 20,315,546 |
Mar 20, 2024 | 304.42 | 343.64 | 301.46 | 343.19 | 343.19 | 25,311,837 |
Mar 19, 2024 | 331.31 | 333.16 | 301.78 | 304.42 | 304.42 | 25,015,566 |
Mar 18, 2024 | 363.06 | 363.46 | 330.72 | 331.31 | 331.31 | 23,369,431 |
Mar 17, 2024 | 354.19 | 365.31 | 341.51 | 363.06 | 363.06 | 17,065,656 |
Mar 16, 2024 | 383.53 | 387.27 | 352.69 | 354.19 | 354.19 | 14,941,898 |
Mar 15, 2024 | 401.20 | 404.62 | 374.78 | 383.53 | 383.53 | 18,161,493 |
Mar 14, 2024 | 427.22 | 428.25 | 392.01 | 401.25 | 401.25 | 14,599,070 |
Mar 13, 2024 | 432.62 | 438.30 | 425.37 | 427.22 | 427.22 | 10,453,319 |
Mar 12, 2024 | 440.55 | 441.63 | 417.84 | 432.62 | 432.62 | 15,028,474 |
Mar 11, 2024 | 409.96 | 441.04 | 402.95 | 440.55 | 440.55 | 17,584,503 |
Mar 10, 2024 | 426.71 | 429.93 | 408.39 | 409.96 | 409.96 | 9,725,182 |
Mar 09, 2024 | 421.25 | 429.33 | 421.21 | 426.69 | 426.69 | 9,560,653 |
Mar 08, 2024 | 398.99 | 422.97 | 398.91 | 421.25 | 421.25 | 14,500,733 |
Mar 07, 2024 | 395.41 | 401.60 | 386.58 | 398.99 | 398.99 | 18,721,555 |
Mar 06, 2024 | 373.05 | 399.63 | 371.73 | 395.41 | 395.41 | 14,818,555 |
Mar 05, 2024 | 400.77 | 406.63 | 352.93 | 373.05 | 373.05 | 20,083,339 |
Mar 04, 2024 | 399.14 | 402.95 | 396.38 | 400.82 | 400.82 | 15,216,171 |
Mar 03, 2024 | 398.05 | 400.21 | 393.50 | 399.14 | 399.14 | 12,978,492 |
Mar 02, 2024 | 402.21 | 402.24 | 394.69 | 397.85 | 397.85 | 14,247,475 |
Mar 01, 2024 | 388.01 | 402.79 | 388.01 | 402.25 | 402.25 | 14,144,524 |
Feb 29, 2024 | 382.52 | 406.53 | 382.28 | 387.98 | 387.98 | 16,103,268 |
Feb 28, 2024 | 365.44 | 394.16 | 364.67 | 382.46 | 382.46 | 19,774,242 |
Feb 27, 2024 | 356.94 | 368.62 | 355.50 | 365.45 | 365.45 | 12,377,006 |
Feb 26, 2024 | 351.17 | 357.88 | 338.83 | 356.94 | 356.94 | 9,746,187 |
Feb 25, 2024 | 329.86 | 355.28 | 329.73 | 351.21 | 351.21 | 12,310,994 |
Feb 24, 2024 | 311.31 | 329.94 | 310.10 | 329.94 | 329.94 | 10,576,089 |
Feb 23, 2024 | 314.74 | 314.74 | 309.91 | 311.30 | 311.30 | 6,335,926 |
Feb 22, 2024 | 311.16 | 317.95 | 307.90 | 314.79 | 314.79 | 7,031,983 |
Feb 21, 2024 | 314.26 | 315.43 | 302.68 | 311.09 | 311.09 | 11,016,436 |
Feb 20, 2024 | 303.35 | 315.09 | 299.97 | 314.17 | 314.17 | 13,132,193 |
Feb 19, 2024 | 298.87 | 305.10 | 297.07 | 303.51 | 303.51 | 9,614,486 |
Feb 18, 2024 | 286.58 | 301.35 | 285.37 | 298.63 | 298.63 | 10,498,476 |
Feb 17, 2024 | 286.03 | 287.14 | 278.75 | 286.58 | 286.58 | 7,404,406 |
Feb 16, 2024 | 281.20 | 286.11 | 280.37 | 286.09 | 286.09 | 9,213,455 |
Feb 15, 2024 | 288.05 | 290.98 | 279.93 | 281.19 | 281.19 | 13,179,384 |
Feb 14, 2024 | 282.99 | 291.76 | 281.42 | 288.06 | 288.06 | 11,742,736 |
Feb 13, 2024 | 272.81 | 284.24 | 271.98 | 282.99 | 282.99 | 18,317,927 |
Feb 12, 2024 | 255.31 | 273.54 | 251.28 | 273.34 | 273.34 | 12,804,843 |
Feb 11, 2024 | 246.52 | 256.17 | 245.96 | 255.26 | 255.26 | 6,149,557 |
Feb 10, 2024 | 247.29 | 249.37 | 246.48 | 246.58 | 246.58 | 4,553,786 |
Feb 09, 2024 | 243.31 | 249.25 | 241.40 | 247.29 | 247.29 | 6,627,827 |
Feb 08, 2024 | 244.08 | 249.92 | 243.03 | 243.17 | 243.17 | 8,248,425 |
Feb 07, 2024 | 236.03 | 245.08 | 235.73 | 244.09 | 244.09 | 7,508,844 |
Feb 06, 2024 | 231.21 | 237.52 | 229.83 | 236.00 | 236.00 | 8,750,557 |
Feb 05, 2024 | 218.33 | 235.14 | 217.38 | 231.19 | 231.19 | 14,079,826 |
Feb 04, 2024 | 216.23 | 219.66 | 215.60 | 218.33 | 218.33 | 7,142,863 |
Feb 03, 2024 | 214.26 | 216.77 | 214.26 | 216.19 | 216.19 | 6,137,657 |
Feb 02, 2024 | 214.72 | 215.30 | 213.24 | 214.06 | 214.06 | 5,703,825 |
Feb 01, 2024 | 214.89 | 215.93 | 210.23 | 214.75 | 214.75 | 9,236,924 |
Jan 31, 2024 | 231.40 | 235.51 | 214.03 | 214.89 | 214.89 | 12,425,888 |
Jan 30, 2024 | 220.02 | 252.76 | 218.52 | 231.33 | 231.33 | 24,076,198 |
Jan 29, 2024 | 210.09 | 220.50 | 209.86 | 220.02 | 220.02 | 10,653,581 |
Jan 28, 2024 | 211.39 | 213.87 | 209.86 | 210.11 | 210.11 | 5,907,783 |
Jan 27, 2024 | 210.44 | 213.18 | 210.44 | 211.38 | 211.38 | 7,328,969 |
Jan 26, 2024 | 203.57 | 210.65 | 202.82 | 210.44 | 210.44 | 7,636,693 |
Jan 25, 2024 | 201.20 | 205.07 | 199.40 | 203.60 | 203.60 | 10,249,340 |
Jan 24, 2024 | 198.07 | 201.61 | 195.93 | 201.32 | 201.32 | 12,633,776 |
Jan 23, 2024 | 203.98 | 206.62 | 193.18 | 198.07 | 198.07 | 11,340,546 |
Jan 22, 2024 | 214.86 | 215.15 | 203.87 | 203.98 | 203.98 | 7,519,855 |
Jan 21, 2024 | 211.96 | 215.69 | 211.45 | 214.85 | 214.85 | 7,370,460 |
Jan 20, 2024 | 210.70 | 212.70 | 210.15 | 211.95 | 211.95 | 6,837,456 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |