Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 561.23 | 4,304,500 |
Apr 25, 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 564.80 | 3,807,100 |
Apr 24, 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 555.12 | 5,355,300 |
Apr 23, 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 577.75 | 4,975,500 |
Apr 22, 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 554.60 | 8,597,700 |
Apr 19, 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 555.04 | 16,425,000 |
Apr 18, 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 610.56 | 8,468,400 |
Apr 17, 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 613.69 | 3,312,200 |
Apr 16, 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 617.52 | 3,519,100 |
Apr 15, 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 607.15 | 3,085,400 |
Apr 12, 2024 | 628.23 | 633.12 | 618.92 | 622.83 | 622.83 | 2,956,500 |
Apr 11, 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 628.78 | 2,662,700 |
Apr 10, 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 618.58 | 2,806,200 |
Apr 09, 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 618.20 | 2,146,600 |
Apr 08, 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 628.41 | 2,145,700 |
Apr 05, 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 636.18 | 3,372,800 |
Apr 04, 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 617.14 | 3,064,300 |
Apr 03, 2024 | 612.75 | 630.41 | 611.50 | 630.08 | 630.08 | 2,931,200 |
Apr 02, 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 614.21 | 2,029,200 |
Apr 01, 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 614.31 | 2,115,900 |
Mar 28, 2024 | 614.99 | 615.00 | 601.59 | 607.33 | 607.33 | 3,708,800 |
Mar 27, 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 613.53 | 2,628,300 |
Mar 26, 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 629.24 | 2,804,500 |
Mar 25, 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 627.46 | 1,803,300 |
Mar 22, 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 628.01 | 2,134,100 |
Mar 21, 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 622.71 | 2,507,700 |
Mar 20, 2024 | 619.95 | 629.51 | 618.34 | 627.69 | 627.69 | 2,639,500 |
Mar 19, 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 620.74 | 2,142,600 |
Mar 18, 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 618.39 | 3,344,200 |
Mar 15, 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 605.88 | 6,670,900 |
Mar 14, 2024 | 615.00 | 620.80 | 607.35 | 613.01 | 613.01 | 3,120,500 |
Mar 13, 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 609.45 | 2,192,100 |
Mar 12, 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 611.08 | 2,821,600 |
Mar 11, 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 600.93 | 2,500,900 |
Mar 08, 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 604.82 | 2,774,600 |
Mar 07, 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 608.51 | 2,742,800 |
Mar 06, 2024 | 602.99 | 607.93 | 593.56 | 597.69 | 597.69 | 2,469,600 |
Mar 05, 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 598.50 | 3,849,600 |
Mar 04, 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 615.83 | 3,020,300 |
Mar 01, 2024 | 599.81 | 620.28 | 599.50 | 619.34 | 619.34 | 4,264,200 |
Feb 29, 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 602.92 | 3,572,100 |
Feb 28, 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 596.48 | 2,605,200 |
Feb 27, 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 601.67 | 4,489,400 |
Feb 26, 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 587.65 | 2,393,700 |
Feb 23, 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 583.56 | 2,568,900 |
Feb 22, 2024 | 582.75 | 590.85 | 578.89 | 588.47 | 588.47 | 3,526,600 |
Feb 21, 2024 | 573.51 | 575.78 | 567.32 | 573.35 | 573.35 | 2,281,100 |
Feb 20, 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 575.13 | 3,124,200 |
Feb 16, 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 583.95 | 4,323,600 |
Feb 15, 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 593.46 | 5,220,900 |
Feb 14, 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 579.33 | 5,634,200 |
Feb 13, 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 554.52 | 3,511,500 |
Feb 12, 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 557.85 | 3,608,500 |
Feb 09, 2024 | 565.00 | 566.00 | 558.10 | 561.32 | 561.32 | 3,055,700 |
Feb 08, 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 558.53 | 3,175,500 |
Feb 07, 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 559.30 | 4,373,600 |
Feb 06, 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 555.88 | 2,840,300 |
Feb 05, 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 562.06 | 4,143,100 |
Feb 02, 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 564.64 | 4,030,800 |
Feb 01, 2024 | 567.02 | 572.66 | 563.83 | 567.51 | 567.51 | 3,174,000 |
Jan 31, 2024 | 562.85 | 572.15 | 562.04 | 564.11 | 564.11 | 4,857,600 |
Jan 30, 2024 | 567.32 | 570.88 | 560.82 | 562.85 | 562.85 | 6,181,800 |
Jan 29, 2024 | 571.35 | 578.55 | 562.68 | 575.79 | 575.79 | 6,905,400 |
Jan 26, 2024 | 561.81 | 579.64 | 558.43 | 570.42 | 570.42 | 12,770,600 |
Jan 25, 2024 | 551.95 | 563.46 | 548.46 | 562.00 | 562.00 | 9,451,900 |
Jan 24, 2024 | 537.75 | 562.50 | 537.07 | 544.87 | 544.87 | 26,432,800 |
Jan 23, 2024 | 492.00 | 498.96 | 481.40 | 492.19 | 492.19 | 15,506,000 |
Jan 22, 2024 | 487.55 | 489.80 | 479.90 | 485.71 | 485.71 | 5,212,300 |
Jan 19, 2024 | 484.98 | 485.67 | 476.06 | 482.95 | 482.95 | 5,665,600 |
Jan 18, 2024 | 480.03 | 485.77 | 478.02 | 485.31 | 485.31 | 4,054,400 |
Jan 17, 2024 | 484.50 | 486.21 | 475.26 | 480.33 | 480.33 | 4,894,600 |
Jan 16, 2024 | 490.00 | 494.15 | 478.02 | 481.24 | 481.24 | 4,679,000 |
Jan 12, 2024 | 500.51 | 500.79 | 490.61 | 492.16 | 492.16 | 4,996,600 |
Jan 11, 2024 | 492.54 | 503.41 | 483.82 | 492.23 | 492.23 | 7,993,300 |
Jan 10, 2024 | 481.60 | 487.00 | 472.95 | 478.33 | 478.33 | 4,342,400 |
Jan 09, 2024 | 475.53 | 485.09 | 473.80 | 482.09 | 482.09 | 3,526,800 |
Jan 08, 2024 | 473.89 | 485.24 | 473.65 | 485.03 | 485.03 | 3,675,800 |
Jan 05, 2024 | 476.50 | 479.55 | 471.80 | 474.06 | 474.06 | 2,612,500 |
Jan 04, 2024 | 472.98 | 480.74 | 466.53 | 474.67 | 474.67 | 3,636,500 |
Jan 03, 2024 | 467.32 | 475.05 | 465.77 | 470.26 | 470.26 | 3,443,700 |
Jan 02, 2024 | 483.19 | 484.65 | 461.86 | 468.50 | 468.50 | 5,049,400 |
Dec 29, 2023 | 490.37 | 492.23 | 481.94 | 486.88 | 486.88 | 2,739,500 |
Dec 28, 2023 | 492.00 | 492.89 | 489.07 | 490.51 | 490.51 | 1,710,500 |
Dec 27, 2023 | 491.24 | 494.02 | 489.25 | 491.79 | 491.79 | 2,561,300 |
Dec 26, 2023 | 489.39 | 491.48 | 486.38 | 491.19 | 491.19 | 2,034,500 |
Dec 22, 2023 | 494.00 | 496.02 | 485.45 | 486.76 | 486.76 | 2,701,100 |
Dec 21, 2023 | 492.66 | 494.40 | 486.77 | 491.61 | 491.61 | 2,756,200 |
Dec 20, 2023 | 492.00 | 500.89 | 488.39 | 489.27 | 489.27 | 4,563,700 |
Dec 19, 2023 | 488.40 | 496.14 | 484.06 | 495.02 | 495.02 | 3,849,000 |
Dec 18, 2023 | 476.30 | 492.04 | 475.10 | 486.12 | 486.12 | 6,410,700 |
Dec 15, 2023 | 467.30 | 473.00 | 467.30 | 472.06 | 472.06 | 7,838,300 |
Dec 14, 2023 | 480.36 | 480.76 | 464.76 | 469.83 | 469.83 | 5,176,400 |
Dec 13, 2023 | 461.98 | 481.25 | 461.98 | 479.98 | 479.98 | 5,820,200 |
Dec 12, 2023 | 465.23 | 465.61 | 459.20 | 463.00 | 463.00 | 3,302,700 |
Dec 11, 2023 | 459.36 | 470.65 | 457.21 | 459.89 | 459.89 | 4,929,700 |
Dec 08, 2023 | 450.76 | 455.50 | 450.76 | 453.76 | 453.76 | 3,456,100 |
Dec 07, 2023 | 450.85 | 452.89 | 448.32 | 452.00 | 452.00 | 3,506,700 |
Dec 06, 2023 | 460.00 | 460.50 | 445.73 | 446.73 | 446.73 | 4,178,800 |
Dec 05, 2023 | 450.70 | 456.39 | 449.58 | 455.15 | 455.15 | 3,380,700 |
Dec 04, 2023 | 460.99 | 461.20 | 451.20 | 453.90 | 453.90 | 5,157,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |