Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 396.98 | 398.80 | 392.47 | 393.76 | 393.76 | 31,955 |
May 21, 2024 | 397.00 | 397.50 | 392.54 | 396.65 | 396.65 | 163,000 |
May 20, 2024 | 393.24 | 400.50 | 393.24 | 397.25 | 397.25 | 99,500 |
May 17, 2024 | 391.11 | 393.49 | 386.33 | 393.30 | 393.30 | 118,700 |
May 16, 2024 | 407.50 | 407.90 | 392.87 | 393.28 | 393.28 | 154,900 |
May 15, 2024 | 399.00 | 407.97 | 399.00 | 405.88 | 405.88 | 227,600 |
May 14, 2024 | 391.26 | 399.66 | 388.46 | 398.52 | 398.52 | 136,700 |
May 13, 2024 | 390.20 | 396.29 | 389.02 | 389.27 | 389.27 | 166,000 |
May 10, 2024 | 400.00 | 406.45 | 388.77 | 390.19 | 390.19 | 251,500 |
May 09, 2024 | 387.10 | 400.94 | 381.35 | 399.20 | 399.20 | 260,000 |
May 08, 2024 | 401.44 | 402.00 | 386.72 | 387.61 | 387.61 | 250,800 |
May 07, 2024 | 400.50 | 409.19 | 398.30 | 402.10 | 402.10 | 229,000 |
May 06, 2024 | 394.12 | 405.23 | 392.74 | 400.74 | 400.74 | 222,300 |
May 03, 2024 | 396.79 | 399.90 | 392.38 | 392.57 | 392.57 | 133,300 |
May 02, 2024 | 397.62 | 402.11 | 390.28 | 391.07 | 391.07 | 230,400 |
May 01, 2024 | 386.77 | 403.62 | 386.42 | 397.86 | 397.86 | 297,100 |
Apr 30, 2024 | 399.27 | 400.95 | 386.73 | 388.35 | 388.35 | 233,600 |
Apr 29, 2024 | 397.53 | 403.27 | 397.21 | 400.21 | 400.21 | 242,800 |
Apr 26, 2024 | 391.72 | 397.17 | 388.88 | 395.93 | 395.93 | 144,700 |
Apr 25, 2024 | 394.47 | 394.47 | 379.22 | 389.77 | 389.77 | 313,800 |
Apr 24, 2024 | 415.00 | 421.00 | 393.23 | 397.56 | 397.56 | 423,400 |
Apr 23, 2024 | 378.00 | 414.61 | 355.79 | 407.15 | 407.15 | 808,500 |
Apr 22, 2024 | 374.65 | 381.79 | 370.85 | 376.26 | 376.26 | 357,600 |
Apr 19, 2024 | 375.50 | 377.86 | 368.37 | 372.00 | 372.00 | 221,700 |
Apr 18, 2024 | 381.04 | 386.24 | 373.99 | 374.32 | 374.32 | 219,900 |
Apr 17, 2024 | 387.64 | 389.27 | 381.24 | 382.44 | 382.44 | 212,300 |
Apr 16, 2024 | 389.59 | 390.90 | 384.70 | 385.05 | 385.05 | 312,100 |
Apr 15, 2024 | 399.19 | 400.85 | 387.13 | 387.14 | 387.14 | 145,500 |
Apr 12, 2024 | 398.74 | 399.99 | 392.71 | 395.00 | 395.00 | 133,700 |
Apr 11, 2024 | 401.25 | 404.39 | 394.57 | 402.30 | 402.30 | 133,200 |
Apr 10, 2024 | 395.01 | 401.18 | 392.01 | 397.72 | 397.72 | 154,200 |
Apr 09, 2024 | 412.15 | 412.33 | 400.99 | 404.77 | 404.77 | 127,000 |
Apr 08, 2024 | 400.46 | 409.31 | 397.30 | 408.71 | 408.71 | 325,800 |
Apr 05, 2024 | 386.06 | 403.96 | 386.06 | 400.75 | 400.75 | 187,900 |
Apr 04, 2024 | 400.41 | 400.75 | 388.54 | 389.20 | 389.20 | 143,000 |
Apr 03, 2024 | 389.29 | 396.60 | 387.75 | 396.12 | 396.12 | 183,600 |
Apr 02, 2024 | 395.00 | 395.43 | 386.78 | 392.51 | 392.51 | 217,400 |
Apr 01, 2024 | 405.00 | 406.58 | 397.45 | 397.99 | 397.99 | 198,400 |
Mar 28, 2024 | 403.42 | 407.14 | 401.76 | 404.15 | 404.15 | 197,400 |
Mar 27, 2024 | 406.85 | 409.43 | 398.52 | 403.27 | 403.27 | 101,900 |
Mar 26, 2024 | 405.23 | 405.78 | 400.94 | 402.75 | 402.75 | 154,500 |
Mar 25, 2024 | 408.79 | 408.79 | 401.15 | 402.27 | 402.27 | 124,100 |
Mar 22, 2024 | 412.62 | 412.62 | 404.20 | 408.79 | 408.79 | 180,100 |
Mar 21, 2024 | 402.05 | 414.82 | 399.04 | 413.31 | 413.31 | 177,100 |
Mar 20, 2024 | 390.65 | 401.73 | 387.50 | 399.05 | 399.05 | 186,500 |
Mar 19, 2024 | 386.01 | 392.17 | 384.55 | 390.00 | 390.00 | 274,100 |
Mar 18, 2024 | 397.58 | 399.77 | 389.79 | 390.92 | 390.92 | 344,700 |
Mar 15, 2024 | 404.18 | 406.47 | 395.27 | 396.76 | 396.76 | 427,300 |
Mar 14, 2024 | 407.76 | 409.87 | 399.82 | 404.61 | 404.61 | 242,000 |
Mar 13, 2024 | 407.54 | 410.18 | 401.81 | 407.88 | 407.88 | 204,800 |
Mar 12, 2024 | 405.00 | 412.58 | 404.00 | 407.54 | 407.54 | 182,800 |
Mar 11, 2024 | 402.94 | 405.48 | 396.46 | 403.34 | 403.34 | 216,600 |
Mar 08, 2024 | 413.40 | 415.00 | 403.03 | 405.65 | 405.65 | 220,200 |
Mar 07, 2024 | 411.91 | 416.79 | 406.98 | 409.63 | 409.63 | 329,100 |
Mar 06, 2024 | 405.00 | 419.42 | 405.00 | 410.15 | 410.15 | 429,800 |
Mar 05, 2024 | 399.28 | 404.83 | 397.16 | 403.14 | 403.14 | 283,200 |
Mar 04, 2024 | 404.49 | 408.76 | 400.52 | 402.35 | 402.35 | 342,100 |
Mar 01, 2024 | 397.52 | 404.88 | 394.13 | 404.24 | 404.24 | 332,800 |
Feb 29, 2024 | 404.44 | 404.44 | 390.57 | 397.52 | 397.52 | 455,500 |
Feb 28, 2024 | 400.24 | 407.41 | 397.67 | 403.14 | 403.14 | 352,200 |
Feb 27, 2024 | 404.00 | 404.52 | 398.84 | 403.59 | 403.59 | 280,200 |
Feb 26, 2024 | 400.07 | 406.22 | 398.04 | 403.26 | 403.26 | 272,500 |
Feb 23, 2024 | 399.39 | 402.50 | 395.74 | 401.67 | 401.67 | 318,300 |
Feb 22, 2024 | 391.85 | 401.93 | 390.91 | 393.69 | 393.69 | 391,900 |
Feb 21, 2024 | 379.88 | 387.04 | 377.31 | 386.35 | 386.35 | 254,000 |
Feb 20, 2024 | 389.27 | 393.65 | 382.42 | 384.14 | 384.14 | 306,900 |
Feb 16, 2024 | 393.92 | 398.39 | 389.81 | 391.64 | 391.64 | 382,500 |
Feb 15, 2024 | 390.00 | 399.41 | 384.87 | 394.34 | 394.34 | 540,400 |
Feb 14, 2024 | 370.40 | 395.97 | 369.48 | 389.80 | 389.80 | 918,400 |
Feb 13, 2024 | 326.70 | 366.41 | 322.30 | 364.10 | 364.10 | 776,500 |
Feb 12, 2024 | 326.38 | 329.23 | 321.24 | 324.21 | 324.21 | 399,100 |
Feb 09, 2024 | 321.04 | 331.10 | 320.00 | 326.39 | 326.39 | 364,500 |
Feb 08, 2024 | 309.83 | 318.96 | 306.65 | 318.43 | 318.43 | 273,000 |
Feb 07, 2024 | 302.56 | 310.92 | 301.81 | 308.76 | 308.76 | 245,400 |
Feb 06, 2024 | 296.43 | 302.93 | 293.37 | 302.59 | 302.59 | 132,100 |
Feb 05, 2024 | 292.75 | 297.30 | 291.15 | 295.29 | 295.29 | 131,200 |
Feb 02, 2024 | 291.69 | 296.63 | 288.73 | 295.63 | 295.63 | 150,500 |
Feb 01, 2024 | 292.71 | 295.66 | 286.76 | 295.16 | 295.16 | 206,900 |
Jan 31, 2024 | 301.20 | 302.60 | 290.21 | 291.58 | 291.58 | 152,200 |
Jan 30, 2024 | 301.40 | 304.68 | 299.72 | 302.00 | 302.00 | 156,100 |
Jan 29, 2024 | 299.14 | 303.25 | 299.14 | 301.35 | 301.35 | 123,900 |
Jan 26, 2024 | 298.02 | 302.43 | 296.50 | 298.16 | 298.16 | 102,100 |
Jan 25, 2024 | 299.88 | 300.00 | 294.46 | 297.45 | 297.45 | 115,100 |
Jan 24, 2024 | 301.77 | 301.77 | 296.01 | 296.55 | 296.55 | 86,300 |
Jan 23, 2024 | 301.74 | 301.74 | 293.74 | 299.00 | 299.00 | 116,500 |
Jan 22, 2024 | 298.83 | 302.08 | 297.78 | 299.79 | 299.79 | 131,300 |
Jan 19, 2024 | 293.14 | 296.43 | 289.80 | 295.70 | 295.70 | 155,100 |
Jan 18, 2024 | 286.38 | 291.62 | 284.32 | 291.52 | 291.52 | 159,400 |
Jan 17, 2024 | 284.61 | 288.70 | 281.16 | 284.87 | 284.87 | 142,300 |
Jan 16, 2024 | 285.00 | 287.80 | 277.72 | 286.67 | 286.67 | 187,200 |
Jan 12, 2024 | 287.71 | 287.89 | 283.08 | 286.73 | 286.73 | 179,900 |
Jan 11, 2024 | 286.70 | 286.70 | 278.27 | 285.30 | 285.30 | 262,300 |
Jan 10, 2024 | 301.98 | 301.98 | 285.30 | 286.95 | 286.95 | 193,800 |
Jan 09, 2024 | 300.00 | 306.32 | 298.42 | 300.19 | 300.19 | 100,300 |
Jan 08, 2024 | 296.00 | 304.37 | 295.95 | 304.19 | 304.19 | 134,000 |
Jan 05, 2024 | 291.12 | 296.95 | 288.10 | 294.97 | 294.97 | 164,200 |
Jan 04, 2024 | 294.08 | 297.51 | 292.00 | 292.85 | 292.85 | 244,500 |
Jan 03, 2024 | 301.53 | 301.96 | 294.33 | 296.12 | 296.12 | 184,300 |
Jan 02, 2024 | 304.21 | 308.19 | 302.23 | 305.59 | 305.59 | 161,700 |
Dec 29, 2023 | 309.88 | 312.03 | 305.58 | 306.53 | 306.53 | 182,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |