Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 372.96 | 381.02 | 374.09 | 374.64 | 374.64 | 471,356 |
Apr 25, 2024 | 365.44 | 378.38 | 361.46 | 376.98 | 376.98 | 684,300 |
Apr 24, 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 362.50 | 1,097,300 |
Apr 23, 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 407.06 | 292,400 |
Apr 22, 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 404.08 | 235,400 |
Apr 19, 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 401.36 | 185,700 |
Apr 18, 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 400.14 | 187,300 |
Apr 17, 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 400.27 | 187,600 |
Apr 16, 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 401.00 | 214,300 |
Apr 15, 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 399.99 | 238,400 |
Apr 12, 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 398.48 | 163,500 |
Apr 11, 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 403.66 | 188,000 |
Apr 10, 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 402.48 | 320,000 |
Apr 09, 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 416.06 | 529,500 |
Apr 08, 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 414.57 | 275,600 |
Apr 05, 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 416.86 | 218,600 |
Apr 04, 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 416.85 | 207,000 |
Apr 03, 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 420.93 | 146,500 |
Apr 02, 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 422.47 | 155,100 |
Apr 01, 2024 | 429.73 | 429.95 | 422.95 | 424.93 | 424.93 | 138,600 |
Mar 28, 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 429.32 | 248,600 |
Mar 27, 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 429.01 | 182,300 |
Mar 26, 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 423.45 | 217,900 |
Mar 25, 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 422.01 | 180,700 |
Mar 22, 2024 | 423.80 | 427.96 | 422.98 | 424.03 | 424.03 | 169,900 |
Mar 21, 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 423.54 | 253,100 |
Mar 20, 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 423.70 | 247,500 |
Mar 19, 2024 | 415.07 | 421.67 | 413.16 | 421.50 | 421.50 | 201,100 |
Mar 18, 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 414.68 | 237,500 |
Mar 15, 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 415.12 | 286,900 |
Mar 14, 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 415.56 | 227,100 |
Mar 13, 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 421.24 | 190,700 |
Mar 12, 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 424.87 | 170,500 |
Mar 11, 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 424.90 | 140,300 |
Mar 08, 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 425.98 | 210,600 |
Mar 07, 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 428.14 | 127,100 |
Mar 06, 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 425.41 | 167,400 |
Mar 05, 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 423.21 | 203,600 |
Mar 04, 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 428.45 | 357,600 |
Mar 01, 2024 | 427.27 | 428.32 | 423.01 | 425.00 | 425.00 | 215,600 |
Feb 29, 2024 | 426.97 | 428.86 | 423.18 | 427.27 | 427.27 | 296,200 |
Feb 28, 2024 | 423.17 | 425.46 | 422.02 | 425.43 | 425.43 | 277,500 |
Feb 27, 2024 | 427.31 | 427.98 | 424.84 | 424.90 | 424.90 | 127,900 |
Feb 26, 2024 | 431.86 | 432.06 | 425.77 | 426.23 | 426.23 | 208,500 |
Feb 23, 2024 | 432.44 | 435.61 | 428.31 | 432.87 | 432.87 | 125,000 |
Feb 22, 2024 | 429.94 | 433.53 | 426.47 | 430.94 | 430.94 | 142,300 |
Feb 21, 2024 | 431.83 | 431.83 | 422.94 | 426.48 | 426.48 | 206,200 |
Feb 20, 2024 | 429.47 | 431.85 | 426.73 | 430.76 | 430.76 | 193,600 |
Feb 16, 2024 | 431.10 | 433.67 | 426.71 | 432.26 | 432.26 | 162,900 |
Feb 15, 2024 | 428.39 | 431.53 | 424.94 | 431.48 | 431.48 | 248,400 |
Feb 14, 2024 | 423.76 | 427.60 | 422.81 | 427.53 | 427.53 | 191,000 |
Feb 13, 2024 | 424.96 | 433.06 | 415.48 | 420.19 | 420.19 | 240,000 |
Feb 12, 2024 | 433.70 | 435.63 | 425.97 | 427.07 | 427.07 | 214,500 |
Feb 09, 2024 | 429.69 | 434.28 | 428.00 | 434.03 | 434.03 | 148,200 |
Feb 08, 2024 | 433.35 | 434.77 | 428.84 | 430.67 | 430.67 | 167,300 |
Feb 07, 2024 | 436.06 | 436.06 | 431.18 | 432.09 | 432.09 | 225,400 |
Feb 06, 2024 | 431.69 | 434.18 | 430.41 | 434.04 | 434.04 | 165,100 |
Feb 05, 2024 | 431.01 | 431.01 | 423.37 | 430.41 | 430.41 | 175,000 |
Feb 02, 2024 | 425.51 | 434.62 | 425.02 | 432.74 | 432.74 | 177,000 |
Feb 01, 2024 | 419.14 | 427.80 | 415.87 | 427.58 | 427.58 | 300,300 |
Jan 31, 2024 | 429.75 | 429.75 | 418.02 | 418.47 | 418.47 | 273,800 |
Jan 30, 2024 | 428.27 | 431.00 | 424.88 | 428.27 | 428.27 | 177,700 |
Jan 29, 2024 | 418.11 | 429.42 | 416.88 | 429.17 | 429.17 | 211,200 |
Jan 26, 2024 | 425.05 | 426.24 | 416.43 | 418.96 | 418.96 | 213,000 |
Jan 25, 2024 | 419.67 | 429.75 | 415.88 | 424.91 | 424.91 | 303,800 |
Jan 24, 2024 | 447.88 | 447.88 | 417.72 | 417.92 | 417.92 | 490,500 |
Jan 23, 2024 | 440.33 | 442.13 | 438.14 | 441.98 | 441.98 | 246,900 |
Jan 22, 2024 | 438.59 | 442.49 | 437.76 | 438.66 | 438.66 | 198,500 |
Jan 19, 2024 | 435.10 | 436.25 | 430.36 | 435.63 | 435.63 | 170,800 |
Jan 18, 2024 | 427.08 | 433.58 | 424.00 | 432.54 | 432.54 | 192,700 |
Jan 17, 2024 | 434.09 | 437.71 | 425.37 | 425.41 | 425.41 | 227,900 |
Jan 16, 2024 | 438.77 | 439.22 | 436.03 | 436.57 | 436.57 | 165,600 |
Jan 12, 2024 | 443.32 | 443.32 | 439.12 | 440.46 | 440.46 | 169,700 |
Jan 11, 2024 | 441.79 | 442.03 | 437.48 | 440.23 | 440.23 | 114,800 |
Jan 10, 2024 | 438.28 | 441.95 | 436.85 | 440.83 | 440.83 | 153,900 |
Jan 09, 2024 | 437.04 | 440.13 | 436.92 | 438.25 | 438.25 | 160,800 |
Jan 08, 2024 | 435.47 | 441.92 | 435.43 | 441.30 | 441.30 | 209,400 |
Jan 05, 2024 | 438.18 | 438.91 | 432.48 | 435.47 | 435.47 | 165,700 |
Jan 04, 2024 | 440.60 | 443.11 | 438.16 | 438.19 | 438.19 | 251,000 |
Jan 03, 2024 | 435.72 | 441.82 | 433.30 | 439.34 | 439.34 | 309,200 |
Jan 02, 2024 | 441.38 | 445.38 | 437.58 | 438.30 | 438.30 | 310,500 |
Dec 29, 2023 | 442.81 | 448.19 | 442.81 | 446.29 | 446.29 | 313,500 |
Dec 28, 2023 | 441.89 | 445.48 | 441.20 | 444.21 | 444.21 | 241,400 |
Dec 27, 2023 | 437.80 | 441.85 | 436.05 | 441.73 | 441.73 | 239,500 |
Dec 26, 2023 | 433.00 | 438.01 | 433.00 | 437.48 | 437.48 | 125,700 |
Dec 22, 2023 | 430.45 | 435.00 | 421.03 | 433.45 | 433.45 | 219,400 |
Dec 21, 2023 | 424.34 | 427.42 | 420.40 | 426.30 | 426.30 | 226,300 |
Dec 20, 2023 | 427.75 | 431.33 | 421.89 | 421.98 | 421.98 | 258,800 |
Dec 19, 2023 | 427.91 | 429.18 | 424.56 | 428.82 | 428.82 | 212,400 |
Dec 18, 2023 | 427.04 | 427.48 | 420.27 | 425.97 | 425.97 | 258,700 |
Dec 15, 2023 | 428.23 | 431.86 | 424.44 | 425.92 | 425.92 | 411,200 |
Dec 14, 2023 | 424.86 | 428.61 | 412.80 | 428.17 | 428.17 | 373,600 |
Dec 13, 2023 | 421.17 | 425.00 | 416.06 | 421.90 | 421.90 | 215,800 |
Dec 12, 2023 | 417.39 | 423.50 | 414.45 | 420.59 | 420.59 | 345,500 |
Dec 11, 2023 | 408.56 | 418.24 | 408.09 | 417.39 | 417.39 | 405,600 |
Dec 08, 2023 | 407.03 | 411.80 | 404.03 | 411.49 | 411.49 | 202,800 |
Dec 07, 2023 | 405.41 | 407.38 | 403.69 | 406.99 | 406.99 | 184,700 |
Dec 06, 2023 | 403.91 | 407.20 | 401.97 | 404.59 | 404.59 | 166,300 |
Dec 05, 2023 | 409.15 | 409.15 | 401.73 | 402.05 | 402.05 | 169,500 |
Dec 04, 2023 | 406.50 | 411.86 | 406.50 | 409.58 | 409.58 | 230,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |