Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 529.50 | 529.50 | 528.60 | 528.80 | 528.80 | 64 |
Apr 18, 2024 | 539.80 | 539.80 | 536.80 | 535.00 | 535.00 | 40 |
Apr 17, 2024 | 534.30 | 536.00 | 534.30 | 532.80 | 532.80 | 31 |
Apr 16, 2024 | 535.50 | 535.50 | 534.30 | 533.70 | 533.70 | 72 |
Apr 15, 2024 | 547.50 | 547.80 | 546.60 | 540.90 | 540.90 | 47 |
Apr 12, 2024 | 554.10 | 554.10 | 552.50 | 544.30 | 544.30 | 40 |
Apr 11, 2024 | 558.00 | 558.00 | 556.00 | 557.60 | 557.60 | 76 |
Apr 10, 2024 | 565.30 | 565.40 | 557.80 | 554.40 | 554.40 | 130 |
Apr 09, 2024 | 560.80 | 561.20 | 560.80 | 562.50 | 562.50 | 14 |
Apr 08, 2024 | 555.60 | 555.90 | 555.60 | 558.60 | 558.60 | 15 |
Apr 05, 2024 | 552.80 | 553.50 | 552.80 | 555.10 | 555.10 | 24 |
Apr 04, 2024 | 558.80 | 558.80 | 558.80 | 554.00 | 554.00 | 7 |
Apr 03, 2024 | 552.70 | 552.80 | 552.70 | 555.60 | 555.60 | 24 |
Apr 02, 2024 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | - |
Apr 01, 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | - |
Mar 28, 2024 | 551.90 | 551.90 | 551.90 | 553.40 | 553.40 | - |
Mar 27, 2024 | 550.60 | 550.60 | 550.10 | 550.80 | 550.80 | 15 |
Mar 26, 2024 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | - |
Mar 25, 2024 | 550.40 | 550.40 | 549.50 | 551.00 | 551.00 | 24 |
Mar 22, 2024 | 551.20 | 551.20 | 549.80 | 550.40 | 550.40 | 78 |
Mar 21, 2024 | 557.60 | 557.80 | 557.60 | 554.30 | 554.30 | 14 |
Mar 20, 2024 | 547.00 | 549.70 | 547.00 | 554.00 | 554.00 | 47 |
Mar 19, 2024 | 545.40 | 545.40 | 545.40 | 548.00 | 548.00 | 40 |
Mar 18, 2024 | 552.80 | 552.80 | 552.80 | 550.90 | 550.90 | 8 |
Mar 15, 2024 | 541.22 | 541.22 | 541.22 | 541.22 | 541.22 | 175 |
Mar 14, 2024 | 546.20 | 546.20 | 545.10 | 545.00 | 545.00 | 42 |
Mar 13, 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
Mar 12, 2024 | 550.30 | 550.30 | 547.30 | 549.70 | 549.70 | 50 |
Mar 11, 2024 | 544.70 | 545.00 | 544.70 | 544.20 | 544.20 | 14 |
Mar 08, 2024 | 544.50 | 546.50 | 544.30 | 542.80 | 542.80 | 42 |
Mar 07, 2024 | 538.30 | 540.10 | 538.30 | 543.50 | 543.50 | 28 |
Mar 06, 2024 | 537.10 | 539.00 | 537.10 | 540.20 | 540.20 | 49 |
Mar 05, 2024 | 533.50 | 534.10 | 533.50 | 532.40 | 532.40 | 35 |
Mar 04, 2024 | 539.40 | 539.40 | 538.90 | 537.20 | 537.20 | 21 |
Mar 01, 2024 | 534.50 | 538.50 | 533.50 | 538.30 | 538.30 | 186 |
Feb 29, 2024 | 533.50 | 533.80 | 531.40 | 532.00 | 532.00 | 134 |
Feb 28, 2024 | 534.50 | 534.50 | 533.50 | 531.70 | 531.70 | 35 |
Feb 27, 2024 | 538.60 | 539.80 | 538.60 | 538.80 | 538.80 | 56 |
Feb 26, 2024 | 537.60 | 537.90 | 537.30 | 537.90 | 537.90 | 35 |
Feb 23, 2024 | 539.70 | 540.50 | 539.00 | 540.50 | 540.50 | 42 |
Feb 22, 2024 | 541.80 | 541.80 | 538.90 | 541.00 | 541.00 | 75 |
Feb 21, 2024 | 535.50 | 536.90 | 534.60 | 535.50 | 535.50 | 63 |
Feb 20, 2024 | 532.60 | 534.40 | 532.60 | 534.90 | 534.90 | 82 |
Feb 16, 2024 | 534.40 | 535.00 | 534.40 | 533.90 | 533.90 | 14 |
Feb 15, 2024 | 528.90 | 529.30 | 528.90 | 531.60 | 531.60 | 35 |
Feb 14, 2024 | 524.80 | 527.80 | 524.80 | 529.30 | 529.30 | 63 |
Feb 13, 2024 | 532.60 | 532.60 | 522.10 | 521.40 | 521.40 | 58 |
Feb 12, 2024 | 527.20 | 533.70 | 527.20 | 531.90 | 531.90 | 81 |
Feb 09, 2024 | 525.90 | 526.70 | 525.60 | 527.70 | 527.70 | 49 |
Feb 08, 2024 | 527.00 | 527.00 | 524.40 | 525.10 | 525.10 | 98 |
Feb 07, 2024 | 527.20 | 527.90 | 527.20 | 528.70 | 528.70 | 63 |
Feb 06, 2024 | 525.60 | 525.70 | 523.50 | 528.50 | 528.50 | 85 |
Feb 05, 2024 | 516.80 | 517.20 | 514.30 | 516.60 | 516.60 | 141 |
Feb 02, 2024 | 520.30 | 520.30 | 514.10 | 516.00 | 516.00 | 146 |
Feb 01, 2024 | 514.80 | 516.40 | 514.30 | 517.40 | 517.40 | 77 |
Jan 31, 2024 | 515.70 | 515.70 | 515.70 | 512.70 | 512.70 | 28 |
Jan 30, 2024 | 516.20 | 516.20 | 514.00 | 515.60 | 515.60 | 42 |
Jan 29, 2024 | 518.50 | 518.50 | 518.50 | 520.00 | 520.00 | 14 |
Jan 26, 2024 | 516.20 | 517.20 | 516.20 | 519.60 | 519.60 | 21 |
Jan 25, 2024 | 519.30 | 519.70 | 519.00 | 519.10 | 519.10 | 42 |
Jan 24, 2024 | 516.60 | 519.60 | 516.60 | 519.10 | 519.10 | 49 |
Jan 23, 2024 | 509.80 | 511.10 | 507.70 | 513.40 | 513.40 | 91 |
Jan 22, 2024 | 508.10 | 508.10 | 507.30 | 509.00 | 509.00 | 42 |
Jan 19, 2024 | 509.60 | 511.20 | 509.60 | 513.10 | 513.10 | 63 |
Jan 18, 2024 | 508.20 | 508.20 | 508.10 | 508.20 | 508.20 | 21 |
Jan 17, 2024 | 503.90 | 504.10 | 503.90 | 504.30 | 504.30 | 14 |
Jan 16, 2024 | 515.90 | 516.40 | 512.40 | 511.60 | 511.60 | 179 |
Jan 12, 2024 | 523.40 | 524.80 | 522.50 | 524.90 | 524.90 | 99 |
Jan 11, 2024 | 524.80 | 525.00 | 520.00 | 523.00 | 523.00 | 154 |
Jan 10, 2024 | 520.50 | 522.40 | 519.80 | 520.90 | 520.90 | 64 |
Jan 09, 2024 | 524.40 | 524.40 | 521.90 | 521.90 | 521.90 | 21 |
Jan 08, 2024 | 525.00 | 528.10 | 523.30 | 530.00 | 530.00 | 189 |
Jan 05, 2024 | 526.70 | 531.70 | 526.30 | 528.40 | 528.40 | 72 |
Jan 04, 2024 | 529.80 | 529.80 | 529.80 | 528.00 | 528.00 | 7 |
Jan 03, 2024 | 531.20 | 531.20 | 527.20 | 530.00 | 530.00 | 86 |
Jan 02, 2024 | 532.70 | 532.70 | 532.70 | 532.70 | 532.70 | - |
Dec 29, 2023 | 540.00 | 540.00 | 539.10 | 540.00 | 540.00 | - |
Dec 28, 2023 | 542.40 | 542.40 | 541.20 | 539.80 | 539.80 | 37 |
Dec 27, 2023 | 534.70 | 536.00 | 534.70 | 536.00 | 536.00 | 35 |
Dec 26, 2023 | 532.80 | 532.80 | 532.80 | 532.80 | 532.80 | - |
Dec 22, 2023 | 525.20 | 528.60 | 525.20 | 528.70 | 528.70 | - |
Dec 21, 2023 | 527.30 | 528.20 | 527.00 | 531.50 | 531.50 | 28 |
Dec 20, 2023 | 531.20 | 531.20 | 521.30 | 521.60 | 521.60 | 134 |
Dec 19, 2023 | 526.60 | 531.00 | 526.60 | 531.50 | 531.50 | 137 |
Dec 18, 2023 | 528.20 | 528.20 | 525.10 | 527.10 | 527.10 | 46 |
Dec 15, 2023 | 521.22 | 521.22 | 521.22 | 521.22 | 521.22 | - |
Dec 14, 2023 | 517.30 | 521.50 | 517.30 | 521.50 | 521.50 | 35 |
Dec 13, 2023 | 505.70 | 506.50 | 505.70 | 514.80 | 514.80 | 14 |
Dec 12, 2023 | 510.60 | 510.60 | 510.60 | 510.10 | 510.10 | 7 |
Dec 11, 2023 | 506.20 | 508.50 | 506.20 | 509.80 | 509.80 | 14 |
Dec 08, 2023 | 508.20 | 508.70 | 505.80 | 507.10 | 507.10 | 43 |
Dec 07, 2023 | 505.90 | 507.00 | 505.80 | 509.10 | 509.10 | 29 |
Dec 06, 2023 | 509.50 | 509.60 | 509.30 | 506.70 | 506.70 | 36 |
Dec 05, 2023 | 506.20 | 506.20 | 505.40 | 507.30 | 507.30 | 28 |
Dec 04, 2023 | 513.20 | 513.20 | 512.10 | 510.20 | 510.20 | 42 |
Dec 01, 2023 | 513.00 | 513.00 | 510.80 | 516.00 | 516.00 | 28 |
Nov 30, 2023 | 514.50 | 514.50 | 510.90 | 514.20 | 514.20 | 112 |
Nov 29, 2023 | 514.00 | 516.20 | 514.00 | 513.00 | 513.00 | 35 |
Nov 28, 2023 | 513.00 | 515.00 | 513.00 | 516.40 | 516.40 | 72 |
Nov 27, 2023 | 512.00 | 512.60 | 512.00 | 512.10 | 512.10 | 21 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |