Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 37 |
May 16, 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 13 |
May 15, 2024 | 713.99 | 713.99 | 713.99 | 713.99 | 713.99 | 21 |
May 14, 2024 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | - |
May 13, 2024 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | 14 |
May 10, 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 8 |
May 09, 2024 | 686.90 | 686.90 | 686.90 | 686.90 | 686.90 | 68 |
May 08, 2024 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 62 |
May 07, 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 16 |
May 06, 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
May 03, 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
May 02, 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | 11 |
Apr 30, 2024 | 713.99 | 713.99 | 680.00 | 680.00 | 680.00 | 84 |
Apr 29, 2024 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | - |
Apr 26, 2024 | 716.00 | 716.00 | 707.30 | 707.30 | 707.30 | 194 |
Apr 25, 2024 | 726.97 | 726.97 | 726.97 | 726.97 | 726.97 | 42 |
Apr 24, 2024 | 729.00 | 729.00 | 721.00 | 721.00 | 721.00 | 60 |
Apr 23, 2024 | 731.00 | 731.00 | 729.00 | 729.00 | 729.00 | 136 |
Apr 22, 2024 | 724.00 | 729.00 | 724.00 | 727.00 | 727.00 | 315 |
Apr 19, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 5 |
Apr 18, 2024 | 713.80 | 748.19 | 713.80 | 748.19 | 748.19 | 32 |
Apr 17, 2024 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | - |
Apr 16, 2024 | 713.81 | 730.70 | 713.81 | 730.70 | 730.70 | 42 |
Apr 15, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
Apr 12, 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 16 |
Apr 11, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - |
Apr 10, 2024 | 738.00 | 738.00 | 733.00 | 734.00 | 734.00 | 722 |
Apr 09, 2024 | 762.55 | 762.55 | 762.55 | 762.55 | 762.55 | 98 |
Apr 08, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 250 |
Apr 05, 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 15 |
Apr 04, 2024 | 799.00 | 799.00 | 762.00 | 762.00 | 762.00 | 87 |
Apr 03, 2024 | 791.19 | 791.19 | 791.19 | 791.19 | 791.19 | 30 |
Apr 02, 2024 | 797.99 | 797.99 | 797.99 | 797.99 | 797.99 | 59 |
Apr 01, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
Mar 27, 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5 |
Mar 26, 2024 | 756.51 | 765.50 | 756.51 | 765.50 | 765.50 | 27 |
Mar 25, 2024 | 755.39 | 755.39 | 755.39 | 755.39 | 755.39 | 7 |
Mar 22, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
Mar 21, 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 150 |
Mar 20, 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | - |
Mar 19, 2024 | 734.88 | 747.70 | 734.88 | 747.70 | 747.70 | 679 |
Mar 15, 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
Mar 14, 2024 | 721.00 | 722.90 | 721.00 | 722.90 | 722.90 | 509 |
Mar 13, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
Mar 12, 2024 | 725.80 | 725.80 | 721.00 | 721.00 | 721.00 | 166 |
Mar 11, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 11 |
Mar 08, 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10 |
Mar 07, 2024 | 718.00 | 725.30 | 718.00 | 725.24 | 725.24 | 787 |
Mar 06, 2024 | 716.10 | 716.10 | 716.00 | 716.00 | 716.00 | 350 |
Mar 05, 2024 | 700.00 | 716.30 | 700.00 | 716.30 | 716.30 | 182 |
Mar 04, 2024 | 718.00 | 721.90 | 715.00 | 715.00 | 715.00 | 725 |
Mar 01, 2024 | 731.00 | 731.00 | 726.00 | 728.00 | 728.00 | 96 |
Feb 29, 2024 | 720.01 | 732.00 | 720.01 | 732.00 | 732.00 | 15 |
Feb 28, 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
Feb 27, 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | 14 |
Feb 26, 2024 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | 25 |
Feb 23, 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | 33 |
Feb 22, 2024 | 716.40 | 727.50 | 713.41 | 727.50 | 727.50 | 168 |
Feb 21, 2024 | 727.00 | 727.00 | 720.00 | 720.00 | 720.00 | 46 |
Feb 20, 2024 | 719.00 | 721.50 | 716.00 | 721.00 | 721.00 | 80 |
Feb 19, 2024 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - |
Feb 16, 2024 | 723.00 | 725.70 | 722.50 | 725.70 | 725.70 | 4,963 |
Feb 15, 2024 | 730.00 | 740.50 | 730.00 | 740.50 | 740.50 | 31 |
Feb 14, 2024 | 740.00 | 740.00 | 714.00 | 733.20 | 733.20 | 3,416 |
Feb 13, 2024 | 782.00 | 784.00 | 780.00 | 781.82 | 781.82 | 366 |
Feb 12, 2024 | 807.00 | 808.20 | 805.00 | 807.25 | 807.25 | 2,351 |
Feb 09, 2024 | 792.00 | 796.00 | 792.00 | 796.00 | 796.00 | 2,405 |
Feb 08, 2024 | 781.00 | 795.03 | 775.00 | 795.03 | 795.03 | 27,384 |
Feb 07, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
Feb 06, 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 58 |
Feb 02, 2024 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 818 |
Feb 01, 2024 | 762.00 | 762.00 | 754.00 | 754.00 | 754.00 | 10,223 |
Jan 31, 2024 | 764.00 | 764.00 | 747.00 | 747.00 | 747.00 | 725 |
Jan 30, 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 668 |
Jan 29, 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
Jan 26, 2024 | 748.50 | 750.00 | 748.50 | 749.00 | 749.00 | 957 |
Jan 25, 2024 | 755.00 | 755.00 | 732.02 | 748.00 | 748.00 | 49,749 |
Jan 24, 2024 | 739.00 | 739.00 | 680.00 | 680.00 | 680.00 | 106 |
Jan 23, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5 |
Jan 22, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 19, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 18, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 17, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
Jan 16, 2024 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 254 |
Jan 15, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
Jan 12, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
Jan 11, 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 200 |
Jan 10, 2024 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
Jan 09, 2024 | 751.00 | 754.70 | 750.30 | 754.70 | 754.70 | 10,628 |
Jan 08, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 05, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 04, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
Jan 03, 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 10,522 |
Jan 02, 2024 | 777.51 | 777.51 | 777.51 | 777.51 | 777.51 | 201 |
Dec 29, 2023 | 761.00 | 761.00 | 760.00 | 760.00 | 760.00 | 233 |
Dec 28, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
Dec 27, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
Dec 26, 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 20 |
Dec 22, 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
Dec 21, 2023 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | 398 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |