Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 546.28 | 330,100 |
Apr 22, 2024 | 522.39 | 534.16 | 519.00 | 522.62 | 522.62 | 240,600 |
Apr 19, 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 517.51 | 246,100 |
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 522.53 | 341,300 |
Apr 17, 2024 | 547.17 | 552.39 | 532.42 | 541.29 | 541.29 | 275,600 |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 556.27 | 302,400 |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 576.97 | 254,900 |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 577.72 | 237,200 |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 587.91 | 216,400 |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 581.00 | 222,600 |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 591.72 | 264,200 |
Apr 08, 2024 | 596.57 | 605.89 | 591.15 | 598.00 | 598.00 | 255,300 |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 593.00 | 210,800 |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 571.66 | 279,200 |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 578.37 | 209,700 |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 576.86 | 235,700 |
Apr 01, 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 585.77 | 189,900 |
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 585.00 | 209,100 |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 580.46 | 187,800 |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 587.48 | 231,400 |
Mar 25, 2024 | 585.75 | 587.15 | 579.41 | 586.45 | 586.45 | 142,300 |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 585.93 | 166,500 |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 585.52 | 203,400 |
Mar 20, 2024 | 557.39 | 572.64 | 556.67 | 568.00 | 568.00 | 464,000 |
Mar 19, 2024 | 554.64 | 562.68 | 551.66 | 560.00 | 560.00 | 234,100 |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 560.75 | 308,800 |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 578.08 | 400,100 |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 588.70 | 237,600 |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 592.81 | 199,600 |
Mar 12, 2024 | 580.98 | 598.77 | 578.66 | 596.11 | 596.11 | 178,800 |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 579.19 | 250,700 |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 583.67 | 261,200 |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 601.36 | 338,200 |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 605.92 | 392,600 |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 604.77 | 517,700 |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 584.01 | 199,600 |
Mar 01, 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 579.56 | 333,200 |
Feb 29, 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 575.40 | 409,600 |
Feb 28, 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 562.59 | 205,900 |
Feb 27, 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 570.40 | 234,700 |
Feb 26, 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 574.36 | 242,600 |
Feb 23, 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 563.59 | 180,300 |
Feb 22, 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 559.14 | 250,200 |
Feb 21, 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 547.33 | 274,900 |
Feb 20, 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 529.41 | 364,900 |
Feb 16, 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 540.73 | 289,300 |
Feb 15, 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 552.53 | 340,200 |
Feb 14, 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 562.47 | 251,700 |
Feb 13, 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 555.00 | 338,900 |
Feb 12, 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 560.40 | 290,900 |
Feb 09, 2024 | 558.67 | 568.71 | 549.35 | 565.27 | 565.27 | 379,500 |
Feb 08, 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 553.10 | 315,100 |
Feb 07, 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 536.02 | 496,800 |
Feb 06, 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 530.76 | 343,100 |
Feb 05, 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 531.75 | 398,400 |
Feb 02, 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 534.51 | 1,005,200 |
Feb 01, 2024 | 450.58 | 469.35 | 441.24 | 467.45 | 467.45 | 406,300 |
Jan 31, 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 450.58 | 499,800 |
Jan 30, 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 453.03 | 263,800 |
Jan 29, 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 459.18 | 200,500 |
Jan 26, 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 450.15 | 157,200 |
Jan 25, 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 452.52 | 254,100 |
Jan 24, 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 452.37 | 149,200 |
Jan 23, 2024 | 469.35 | 472.10 | 459.90 | 460.77 | 460.77 | 264,000 |
Jan 22, 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 468.91 | 271,600 |
Jan 19, 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 450.82 | 169,100 |
Jan 18, 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 441.53 | 239,000 |
Jan 17, 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 431.74 | 235,200 |
Jan 16, 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 437.99 | 235,000 |
Jan 12, 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 439.86 | 269,500 |
Jan 11, 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 433.65 | 203,400 |
Jan 10, 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 435.98 | 217,700 |
Jan 09, 2024 | 427.09 | 439.03 | 427.01 | 430.07 | 430.07 | 200,000 |
Jan 08, 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 430.82 | 206,300 |
Jan 05, 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 419.14 | 164,200 |
Jan 04, 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 421.22 | 266,200 |
Jan 03, 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 418.79 | 225,400 |
Jan 02, 2024 | 436.04 | 440.58 | 421.36 | 427.50 | 427.50 | 297,400 |
Dec 29, 2023 | 446.53 | 450.40 | 437.32 | 438.22 | 438.22 | 161,000 |
Dec 28, 2023 | 451.17 | 454.54 | 446.02 | 448.43 | 448.43 | 138,800 |
Dec 27, 2023 | 457.33 | 460.45 | 450.28 | 451.64 | 451.64 | 168,200 |
Dec 26, 2023 | 451.43 | 461.92 | 451.43 | 457.86 | 457.86 | 149,700 |
Dec 22, 2023 | 453.06 | 459.34 | 449.24 | 451.85 | 451.85 | 236,800 |
Dec 21, 2023 | 440.57 | 452.40 | 439.90 | 450.67 | 450.67 | 225,300 |
Dec 20, 2023 | 421.09 | 450.80 | 420.85 | 436.54 | 436.54 | 475,300 |
Dec 19, 2023 | 419.50 | 431.17 | 419.50 | 428.04 | 428.04 | 206,100 |
Dec 18, 2023 | 414.85 | 426.81 | 413.54 | 417.58 | 417.58 | 296,500 |
Dec 15, 2023 | 409.14 | 426.65 | 407.73 | 414.85 | 414.85 | 582,500 |
Dec 14, 2023 | 400.17 | 411.37 | 400.17 | 406.51 | 406.51 | 347,200 |
Dec 13, 2023 | 403.47 | 403.47 | 389.95 | 398.78 | 398.78 | 371,500 |
Dec 12, 2023 | 396.22 | 408.50 | 394.66 | 403.85 | 403.85 | 280,500 |
Dec 11, 2023 | 391.04 | 404.80 | 391.04 | 397.45 | 397.45 | 218,500 |
Dec 08, 2023 | 388.59 | 399.99 | 385.50 | 391.50 | 391.50 | 327,200 |
Dec 07, 2023 | 389.94 | 390.87 | 378.80 | 390.37 | 390.37 | 492,800 |
Dec 06, 2023 | 421.88 | 424.10 | 387.75 | 390.06 | 390.06 | 547,400 |
Dec 05, 2023 | 423.96 | 428.66 | 416.82 | 418.88 | 418.88 | 265,100 |
Dec 04, 2023 | 414.44 | 428.79 | 410.00 | 425.32 | 425.32 | 358,400 |
Dec 01, 2023 | 388.48 | 417.21 | 387.01 | 416.67 | 416.67 | 399,100 |
Nov 30, 2023 | 383.93 | 392.63 | 377.19 | 390.39 | 390.39 | 527,200 |
Nov 29, 2023 | 408.64 | 411.85 | 382.92 | 383.93 | 383.93 | 689,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |