Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 424.24 | 424.24 | 414.64 | 419.04 | 419.04 | 618,235 |
May 01, 2024 | 412.16 | 428.92 | 412.16 | 422.39 | 422.39 | 929,700 |
Apr 30, 2024 | 458.06 | 458.08 | 411.15 | 412.59 | 412.59 | 1,344,200 |
Apr 29, 2024 | 448.90 | 453.35 | 445.90 | 448.65 | 448.65 | 694,400 |
Apr 26, 2024 | 447.45 | 453.21 | 447.45 | 448.78 | 448.78 | 292,200 |
Apr 25, 2024 | 447.72 | 450.84 | 445.97 | 446.31 | 446.31 | 363,000 |
Apr 24, 2024 | 450.32 | 453.59 | 447.90 | 451.06 | 451.06 | 283,600 |
Apr 23, 2024 | 446.33 | 452.31 | 445.66 | 450.26 | 450.26 | 253,000 |
Apr 22, 2024 | 442.94 | 447.55 | 441.96 | 443.06 | 443.06 | 391,900 |
Apr 19, 2024 | 450.53 | 451.72 | 438.58 | 440.38 | 440.38 | 445,400 |
Apr 18, 2024 | 449.92 | 452.73 | 446.34 | 449.61 | 449.61 | 426,500 |
Apr 17, 2024 | 460.70 | 462.83 | 449.30 | 449.31 | 449.31 | 401,500 |
Apr 16, 2024 | 462.34 | 462.34 | 455.54 | 458.13 | 458.13 | 496,700 |
Apr 15, 2024 | 470.37 | 474.31 | 463.00 | 463.59 | 463.59 | 626,600 |
Apr 12, 2024 | 469.96 | 470.80 | 462.97 | 465.45 | 465.45 | 319,500 |
Apr 11, 2024 | 472.15 | 478.82 | 467.73 | 474.72 | 474.72 | 306,100 |
Apr 10, 2024 | 465.27 | 468.51 | 463.21 | 463.78 | 463.78 | 249,400 |
Apr 09, 2024 | 474.50 | 475.95 | 466.75 | 469.89 | 469.89 | 247,100 |
Apr 08, 2024 | 470.34 | 473.05 | 469.28 | 471.87 | 471.87 | 340,000 |
Apr 05, 2024 | 465.41 | 472.54 | 465.41 | 470.36 | 470.36 | 233,200 |
Apr 04, 2024 | 475.43 | 477.67 | 463.49 | 464.34 | 464.34 | 365,900 |
Apr 03, 2024 | 466.91 | 474.01 | 466.91 | 472.09 | 472.09 | 230,800 |
Apr 02, 2024 | 473.83 | 477.06 | 465.50 | 469.48 | 469.48 | 249,600 |
Apr 01, 2024 | 475.88 | 478.36 | 474.55 | 477.44 | 477.44 | 255,600 |
Mar 28, 2024 | 481.97 | 484.98 | 476.02 | 476.67 | 476.67 | 402,300 |
Mar 27, 2024 | 479.06 | 481.65 | 476.49 | 480.84 | 480.84 | 299,700 |
Mar 26, 2024 | 475.60 | 482.31 | 473.14 | 475.45 | 475.45 | 357,100 |
Mar 25, 2024 | 477.61 | 479.03 | 471.85 | 473.61 | 473.61 | 333,900 |
Mar 22, 2024 | 484.08 | 485.92 | 477.48 | 479.34 | 479.34 | 233,000 |
Mar 21, 2024 | 482.89 | 486.54 | 475.47 | 483.11 | 483.11 | 446,700 |
Mar 20, 2024 | 478.66 | 482.24 | 475.29 | 480.28 | 480.28 | 304,300 |
Mar 19, 2024 | 473.69 | 477.30 | 471.96 | 477.02 | 477.02 | 238,400 |
Mar 18, 2024 | 473.23 | 477.22 | 472.63 | 474.75 | 474.75 | 289,000 |
Mar 15, 2024 | 465.84 | 471.30 | 463.92 | 470.97 | 470.97 | 493,600 |
Mar 14, 2024 | 477.00 | 479.00 | 468.03 | 468.94 | 468.94 | 369,300 |
Mar 13, 2024 | 476.52 | 476.96 | 471.24 | 476.70 | 476.70 | 294,100 |
Mar 12, 2024 | 466.00 | 476.99 | 465.58 | 476.16 | 476.16 | 321,400 |
Mar 11, 2024 | 461.19 | 468.06 | 461.19 | 465.00 | 465.00 | 309,400 |
Mar 08, 2024 | 469.83 | 471.24 | 463.51 | 463.56 | 463.56 | 387,200 |
Mar 07, 2024 | 473.83 | 476.42 | 468.54 | 470.00 | 470.00 | 556,800 |
Mar 06, 2024 | 465.11 | 469.45 | 463.65 | 468.97 | 468.97 | 259,500 |
Mar 05, 2024 | 467.69 | 467.69 | 456.30 | 460.23 | 460.23 | 256,100 |
Mar 04, 2024 | 470.82 | 474.65 | 467.35 | 469.75 | 469.75 | 316,600 |
Mar 01, 2024 | 464.48 | 471.64 | 464.24 | 471.48 | 471.48 | 274,800 |
Feb 29, 2024 | 468.01 | 469.96 | 459.68 | 465.56 | 465.56 | 607,000 |
Feb 28, 2024 | 459.96 | 465.90 | 458.65 | 465.69 | 465.69 | 221,000 |
Feb 27, 2024 | 460.47 | 461.49 | 458.38 | 461.05 | 461.05 | 231,200 |
Feb 26, 2024 | 461.10 | 462.89 | 458.98 | 460.97 | 460.97 | 213,400 |
Feb 23, 2024 | 455.12 | 461.97 | 455.12 | 460.64 | 460.64 | 280,800 |
Feb 22, 2024 | 448.70 | 455.40 | 447.97 | 453.46 | 453.46 | 304,400 |
Feb 21, 2024 | 441.59 | 442.04 | 437.34 | 440.76 | 440.76 | 498,100 |
Feb 20, 2024 | 447.77 | 450.40 | 441.21 | 445.00 | 445.00 | 602,200 |
Feb 16, 2024 | 453.71 | 456.87 | 448.55 | 448.61 | 448.61 | 391,500 |
Feb 15, 2024 | 453.19 | 455.68 | 450.52 | 453.81 | 453.81 | 577,800 |
Feb 14, 2024 | 449.06 | 452.79 | 446.96 | 449.86 | 449.86 | 538,600 |
Feb 13, 2024 | 442.98 | 447.98 | 440.16 | 446.24 | 446.24 | 401,200 |
Feb 12, 2024 | 463.00 | 463.00 | 449.27 | 450.97 | 450.97 | 477,500 |
Feb 09, 2024 | 458.80 | 465.02 | 456.59 | 463.52 | 463.52 | 342,800 |
Feb 08, 2024 | 453.30 | 456.48 | 449.22 | 456.18 | 456.18 | 474,800 |
Feb 07, 2024 | 458.97 | 458.97 | 448.37 | 449.95 | 449.95 | 1,064,800 |
Feb 06, 2024 | 433.13 | 466.03 | 431.00 | 461.70 | 461.70 | 1,171,600 |
Feb 05, 2024 | 469.89 | 471.32 | 464.53 | 469.79 | 469.79 | 417,000 |
Feb 02, 2024 | 467.48 | 471.76 | 462.29 | 469.89 | 469.89 | 453,600 |
Feb 01, 2024 | 457.59 | 467.01 | 456.64 | 467.01 | 467.01 | 311,700 |
Jan 31, 2024 | 462.55 | 464.26 | 456.92 | 457.44 | 457.44 | 369,600 |
Jan 30, 2024 | 465.16 | 470.52 | 464.33 | 465.54 | 465.54 | 257,800 |
Jan 29, 2024 | 460.56 | 465.11 | 459.08 | 463.69 | 463.69 | 202,600 |
Jan 26, 2024 | 459.71 | 464.30 | 458.59 | 460.83 | 460.83 | 206,200 |
Jan 25, 2024 | 466.68 | 467.22 | 457.01 | 461.19 | 461.19 | 306,900 |
Jan 24, 2024 | 470.97 | 471.44 | 463.03 | 463.08 | 463.08 | 260,600 |
Jan 23, 2024 | 469.16 | 469.39 | 463.54 | 466.22 | 466.22 | 265,800 |
Jan 22, 2024 | 468.76 | 470.50 | 465.13 | 468.00 | 468.00 | 306,500 |
Jan 19, 2024 | 465.10 | 466.33 | 460.56 | 464.88 | 464.88 | 1,080,300 |
Jan 18, 2024 | 456.67 | 463.23 | 455.54 | 463.09 | 463.09 | 591,900 |
Jan 17, 2024 | 451.00 | 455.72 | 450.17 | 454.38 | 454.38 | 548,400 |
Jan 16, 2024 | 451.22 | 456.70 | 450.69 | 453.10 | 453.10 | 558,700 |
Jan 12, 2024 | 443.11 | 454.65 | 443.11 | 454.21 | 454.21 | 380,000 |
Jan 11, 2024 | 443.73 | 444.99 | 436.00 | 444.66 | 444.66 | 290,500 |
Jan 10, 2024 | 439.40 | 442.30 | 437.42 | 441.56 | 441.56 | 348,300 |
Jan 09, 2024 | 431.89 | 437.18 | 431.79 | 436.98 | 436.98 | 291,100 |
Jan 08, 2024 | 427.85 | 435.88 | 425.75 | 435.82 | 435.82 | 336,200 |
Jan 05, 2024 | 425.66 | 430.08 | 424.53 | 425.37 | 425.37 | 326,000 |
Jan 04, 2024 | 427.20 | 430.98 | 425.08 | 426.54 | 426.54 | 380,000 |
Jan 03, 2024 | 435.65 | 437.42 | 427.31 | 427.54 | 427.54 | 435,500 |
Jan 02, 2024 | 446.82 | 449.09 | 434.96 | 437.25 | 437.25 | 442,800 |
Dec 29, 2023 | 450.95 | 454.89 | 449.85 | 451.11 | 451.11 | 289,400 |
Dec 28, 2023 | 448.02 | 452.98 | 448.02 | 452.27 | 452.27 | 276,800 |
Dec 27, 2023 | 447.74 | 447.96 | 444.34 | 446.63 | 446.63 | 203,200 |
Dec 26, 2023 | 444.25 | 447.66 | 443.53 | 446.47 | 446.47 | 232,100 |
Dec 22, 2023 | 446.00 | 449.01 | 442.07 | 446.49 | 446.49 | 253,000 |
Dec 21, 2023 | 445.85 | 446.11 | 439.84 | 443.34 | 443.34 | 603,600 |
Dec 20, 2023 | 448.73 | 451.82 | 442.59 | 442.59 | 442.59 | 416,200 |
Dec 19, 2023 | 449.35 | 453.56 | 447.51 | 450.48 | 450.48 | 383,900 |
Dec 18, 2023 | 445.09 | 450.55 | 443.38 | 449.68 | 449.68 | 991,800 |
Dec 15, 2023 | 449.42 | 455.10 | 444.16 | 444.42 | 444.42 | 1,345,000 |
Dec 14, 2023 | 465.97 | 468.31 | 453.86 | 454.01 | 454.01 | 773,900 |
Dec 13, 2023 | 461.39 | 469.58 | 461.35 | 466.05 | 466.05 | 535,700 |
Dec 12, 2023 | 458.40 | 463.90 | 457.00 | 460.62 | 460.62 | 426,500 |
Dec 11, 2023 | 452.84 | 460.00 | 447.94 | 457.60 | 457.60 | 604,300 |
Dec 08, 2023 | 445.39 | 453.25 | 443.95 | 452.00 | 452.00 | 431,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |