Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 328.52 | 328.52 | 328.52 | 328.52 | 328.52 | - |
May 08, 2024 | 309.20 | 313.90 | 309.20 | 347.05 | 347.05 | 2,658 |
May 07, 2024 | 313.35 | 313.35 | 313.35 | 314.70 | 314.70 | 190 |
May 03, 2024 | 328.33 | 328.33 | 328.33 | 328.33 | 328.33 | - |
May 02, 2024 | 328.33 | 328.33 | 328.33 | 328.33 | 328.33 | - |
May 01, 2024 | 329.02 | 329.02 | 329.02 | 329.02 | 329.02 | - |
Apr 30, 2024 | 320.60 | 320.60 | 320.60 | 329.02 | 329.02 | 73 |
Apr 29, 2024 | 329.02 | 329.02 | 329.02 | 329.02 | 329.02 | - |
Apr 26, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - |
Apr 25, 2024 | 326.48 | 326.48 | 326.48 | 326.48 | 326.48 | - |
Apr 24, 2024 | 313.30 | 323.00 | 313.30 | 331.88 | 331.88 | 79 |
Apr 23, 2024 | 320.52 | 320.52 | 320.52 | 320.52 | 320.52 | - |
Apr 22, 2024 | 329.10 | 335.90 | 328.75 | 330.80 | 330.80 | 75 |
Apr 19, 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
Apr 18, 2024 | 311.83 | 311.83 | 311.83 | 311.83 | 311.83 | - |
Apr 17, 2024 | 312.58 | 312.58 | 312.58 | 312.58 | 312.58 | - |
Apr 16, 2024 | 308.23 | 308.23 | 308.23 | 308.23 | 308.23 | - |
Apr 15, 2024 | 301.33 | 301.33 | 301.33 | 301.33 | 301.33 | - |
Apr 12, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
Apr 11, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
Apr 10, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
Apr 09, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
Apr 08, 2024 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - |
Apr 05, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - |
Apr 04, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - |
Apr 03, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
Apr 02, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - |
Mar 28, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
Mar 27, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
Mar 26, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - |
Mar 25, 2024 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - |
Mar 22, 2024 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - |
Mar 21, 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - |
Mar 20, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
Mar 19, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - |
Mar 18, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
Mar 15, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
Mar 14, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
Mar 13, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - |
Mar 12, 2024 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - |
Mar 11, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
Mar 08, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - |
Mar 07, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - |
Mar 06, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
Mar 05, 2024 | 276.80 | 276.80 | 276.80 | 285.25 | 285.25 | 850 |
Mar 04, 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
Mar 01, 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
Feb 29, 2024 | 286.90 | 286.90 | 286.90 | 284.88 | 284.88 | 1 |
Feb 28, 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
Feb 27, 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 281.30 | - |
Feb 26, 2024 | 286.55 | 286.55 | 286.55 | 286.55 | 286.55 | - |
Feb 23, 2024 | 284.92 | 284.92 | 284.92 | 284.92 | 284.92 | - |
Feb 22, 2024 | 285.22 | 285.22 | 285.22 | 286.42 | 286.42 | 522 |
Feb 21, 2024 | 290.58 | 290.58 | 290.58 | 290.58 | 290.58 | - |
Feb 20, 2024 | 285.95 | 285.95 | 285.95 | 291.55 | 291.55 | 24 |
Feb 19, 2024 | 287.75 | 288.30 | 287.75 | 288.30 | 288.30 | 1,773 |
Feb 16, 2024 | 281.52 | 281.52 | 281.52 | 281.52 | 281.52 | - |
Feb 15, 2024 | 282.70 | 282.70 | 282.70 | 282.70 | 282.70 | - |
Feb 14, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 294.75 | - |
Feb 13, 2024 | 329.80 | 329.80 | 329.80 | 330.92 | 330.92 | 12 |
Feb 12, 2024 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | - |
Feb 09, 2024 | 324.90 | 324.90 | 324.90 | 325.42 | 325.42 | 948 |
Feb 08, 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
Feb 07, 2024 | 328.95 | 328.95 | 328.95 | 318.95 | 318.95 | 790 |
Feb 06, 2024 | 328.05 | 328.05 | 328.05 | 328.05 | 328.05 | - |
Feb 05, 2024 | 334.52 | 334.52 | 334.52 | 334.52 | 334.52 | - |
Feb 02, 2024 | 338.35 | 338.35 | 338.35 | 338.35 | 338.35 | - |
Feb 01, 2024 | 345.45 | 345.45 | 345.45 | 346.65 | 346.65 | 300 |
Jan 31, 2024 | 348.15 | 348.15 | 348.15 | 348.15 | 348.15 | - |
Jan 30, 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
Jan 29, 2024 | 343.92 | 343.92 | 343.92 | 343.92 | 343.92 | - |
Jan 26, 2024 | 342.25 | 342.25 | 342.25 | 345.15 | 345.15 | 29 |
Jan 25, 2024 | 345.83 | 345.83 | 345.83 | 345.83 | 345.83 | - |
Jan 24, 2024 | 356.00 | 356.00 | 356.00 | 354.70 | 354.70 | 12 |
Jan 23, 2024 | 353.07 | 353.07 | 353.07 | 357.52 | 357.52 | 9 |
Jan 22, 2024 | 350.40 | 350.40 | 350.40 | 350.40 | 350.40 | - |
Jan 19, 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
Jan 18, 2024 | 352.30 | 352.30 | 352.30 | 352.30 | 352.30 | - |
Jan 17, 2024 | 363.88 | 363.88 | 363.88 | 363.88 | 363.88 | - |
Jan 16, 2024 | 366.55 | 366.55 | 351.80 | 358.60 | 358.60 | 18 |
Jan 15, 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 360.77 | - |
Jan 12, 2024 | 361.35 | 361.35 | 359.40 | 354.85 | 354.85 | 22 |
Jan 11, 2024 | 366.02 | 366.02 | 366.02 | 366.02 | 366.02 | - |
Jan 10, 2024 | 369.58 | 369.58 | 369.58 | 369.58 | 369.58 | - |
Jan 09, 2024 | 379.80 | 380.05 | 379.80 | 377.92 | 377.92 | 25 |
Jan 08, 2024 | 385.58 | 385.58 | 385.58 | 385.58 | 385.58 | - |
Jan 05, 2024 | 391.17 | 391.17 | 391.17 | 391.17 | 391.17 | - |
Jan 04, 2024 | 387.67 | 387.67 | 387.67 | 387.67 | 387.67 | - |
Jan 03, 2024 | 391.95 | 391.95 | 391.95 | 391.95 | 391.95 | - |
Jan 02, 2024 | 388.08 | 388.08 | 388.08 | 388.08 | 388.08 | - |
Dec 29, 2023 | 364.95 | 364.95 | 364.95 | 364.95 | 364.95 | - |
Dec 28, 2023 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
Dec 27, 2023 | 363.85 | 363.85 | 363.85 | 363.85 | 363.85 | - |
Dec 22, 2023 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | - |
Dec 21, 2023 | 374.75 | 374.75 | 374.75 | 372.17 | 372.17 | 50 |
Dec 20, 2023 | 369.23 | 369.23 | 369.23 | 369.23 | 369.23 | - |
Dec 19, 2023 | 364.27 | 364.27 | 364.27 | 364.27 | 364.27 | - |
Dec 18, 2023 | 372.83 | 372.83 | 372.83 | 372.83 | 372.83 | - |
Dec 15, 2023 | 361.23 | 361.23 | 361.23 | 361.23 | 361.23 | - |
Dec 14, 2023 | 369.42 | 369.42 | 369.42 | 369.42 | 369.42 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |