Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 404.50 | 406.83 | 399.29 | 401.07 | 401.07 | 444,542 |
Apr 23, 2024 | 404.00 | 406.86 | 403.47 | 404.91 | 404.91 | 1,062,100 |
Apr 22, 2024 | 397.30 | 406.34 | 396.00 | 399.92 | 399.92 | 1,393,800 |
Apr 19, 2024 | 394.72 | 396.98 | 391.25 | 394.28 | 394.28 | 1,342,000 |
Apr 18, 2024 | 394.19 | 396.14 | 391.01 | 393.48 | 393.48 | 949,100 |
Apr 17, 2024 | 394.94 | 398.11 | 392.03 | 393.10 | 393.10 | 881,000 |
Apr 16, 2024 | 396.88 | 398.49 | 392.81 | 394.17 | 394.17 | 695,400 |
Apr 15, 2024 | 400.00 | 402.49 | 396.69 | 397.36 | 397.36 | 1,373,700 |
Apr 12, 2024 | 396.57 | 400.14 | 393.76 | 396.55 | 396.55 | 1,200,300 |
Apr 11, 2024 | 404.30 | 404.69 | 398.85 | 400.23 | 400.23 | 1,060,200 |
Apr 10, 2024 | 399.89 | 401.00 | 394.81 | 397.58 | 397.58 | 1,026,700 |
Apr 09, 2024 | 406.00 | 406.45 | 399.30 | 404.48 | 404.48 | 727,100 |
Apr 08, 2024 | 403.45 | 404.60 | 399.00 | 404.22 | 404.22 | 751,900 |
Apr 05, 2024 | 404.29 | 409.93 | 400.83 | 406.67 | 406.67 | 695,700 |
Apr 04, 2024 | 412.64 | 412.64 | 403.15 | 404.01 | 404.01 | 957,500 |
Apr 03, 2024 | 409.45 | 414.96 | 408.25 | 408.81 | 408.81 | 729,000 |
Apr 02, 2024 | 419.00 | 420.87 | 406.73 | 409.42 | 409.42 | 974,700 |
Apr 01, 2024 | 420.43 | 421.45 | 414.74 | 420.48 | 420.48 | 767,600 |
Mar 28, 2024 | 419.48 | 420.67 | 415.06 | 418.01 | 418.01 | 1,092,100 |
Mar 27, 2024 | 420.30 | 420.42 | 412.65 | 417.32 | 417.32 | 905,400 |
Mar 26, 2024 | 417.38 | 419.55 | 414.86 | 418.46 | 418.46 | 952,400 |
Mar 25, 2024 | 415.66 | 418.28 | 414.97 | 416.03 | 416.03 | 732,800 |
Mar 22, 2024 | 417.75 | 417.75 | 412.19 | 415.66 | 415.66 | 821,700 |
Mar 21, 2024 | 415.61 | 419.26 | 414.00 | 415.71 | 415.71 | 895,100 |
Mar 20, 2024 | 414.33 | 414.51 | 409.02 | 412.11 | 412.11 | 796,300 |
Mar 19, 2024 | 412.51 | 415.70 | 411.10 | 415.20 | 415.20 | 859,900 |
Mar 18, 2024 | 410.49 | 415.50 | 409.25 | 411.38 | 411.38 | 926,300 |
Mar 15, 2024 | 410.10 | 411.64 | 406.97 | 407.69 | 407.69 | 1,905,400 |
Mar 14, 2024 | 414.01 | 414.98 | 407.08 | 408.77 | 408.77 | 1,031,200 |
Mar 13, 2024 | 414.46 | 415.92 | 410.39 | 413.20 | 413.20 | 764,500 |
Mar 12, 2024 | 413.00 | 416.11 | 409.02 | 412.45 | 412.45 | 888,800 |
Mar 11, 2024 | 414.00 | 416.71 | 409.52 | 414.47 | 414.47 | 1,263,500 |
Mar 08, 2024 | 412.34 | 416.25 | 410.95 | 413.59 | 413.59 | 814,800 |
Mar 07, 2024 | 415.15 | 418.32 | 410.23 | 410.54 | 410.54 | 923,300 |
Mar 06, 2024 | 414.23 | 418.22 | 410.46 | 411.85 | 411.85 | 1,222,300 |
Mar 05, 2024 | 424.87 | 425.49 | 414.04 | 415.44 | 415.44 | 1,124,100 |
Mar 04, 2024 | 432.73 | 433.99 | 422.16 | 424.03 | 424.03 | 1,121,500 |
Mar 01, 2024 | 423.20 | 433.67 | 422.95 | 432.76 | 432.76 | 1,102,200 |
Feb 29, 2024 | 429.18 | 429.18 | 420.24 | 420.74 | 420.74 | 1,849,200 |
Feb 28, 2024 | 429.60 | 433.49 | 425.71 | 426.97 | 426.97 | 786,600 |
Feb 27, 2024 | 434.13 | 437.00 | 430.52 | 430.92 | 430.92 | 917,400 |
Feb 26, 2024 | 425.70 | 434.26 | 425.70 | 433.48 | 433.48 | 788,000 |
Feb 23, 2024 | 430.00 | 434.50 | 429.07 | 430.11 | 430.11 | 749,700 |
Feb 22, 2024 | 419.85 | 429.81 | 419.85 | 426.78 | 426.78 | 1,091,800 |
Feb 21, 2024 | 421.77 | 424.00 | 414.80 | 419.63 | 419.63 | 916,700 |
Feb 20, 2024 | 420.79 | 425.00 | 416.16 | 420.64 | 420.64 | 1,056,500 |
Feb 16, 2024 | 427.04 | 427.04 | 420.97 | 422.20 | 422.20 | 1,189,500 |
Feb 15, 2024 | 419.16 | 427.41 | 418.61 | 426.29 | 426.29 | 1,474,000 |
Feb 14, 2024 | 418.38 | 420.45 | 414.26 | 417.88 | 417.88 | 1,133,100 |
Feb 13, 2024 | 417.36 | 419.42 | 412.77 | 416.04 | 416.04 | 1,163,900 |
Feb 12, 2024 | 420.24 | 421.30 | 415.28 | 418.53 | 418.53 | 1,368,200 |
Feb 09, 2024 | 425.96 | 425.96 | 419.51 | 422.91 | 422.91 | 1,169,500 |
Feb 08, 2024 | 420.28 | 424.48 | 417.14 | 423.06 | 423.06 | 1,407,400 |
Feb 07, 2024 | 416.74 | 426.72 | 416.74 | 419.08 | 419.08 | 1,989,800 |
Feb 06, 2024 | 428.76 | 430.99 | 410.80 | 416.13 | 416.13 | 4,504,000 |
Feb 05, 2024 | 424.99 | 430.93 | 421.90 | 428.89 | 428.89 | 1,920,000 |
Feb 02, 2024 | 430.00 | 431.29 | 424.31 | 424.68 | 424.68 | 2,181,300 |
Feb 01, 2024 | 434.00 | 435.91 | 431.00 | 433.87 | 433.87 | 1,484,600 |
Jan 31, 2024 | 441.57 | 444.07 | 430.12 | 433.38 | 433.38 | 2,755,200 |
Jan 30, 2024 | 430.00 | 448.40 | 429.69 | 446.08 | 446.08 | 3,329,900 |
Jan 29, 2024 | 431.33 | 436.11 | 429.35 | 435.82 | 435.82 | 1,004,100 |
Jan 26, 2024 | 431.03 | 432.19 | 428.14 | 430.17 | 430.17 | 944,500 |
Jan 25, 2024 | 428.06 | 431.35 | 427.06 | 429.96 | 429.96 | 1,230,600 |
Jan 24, 2024 | 436.93 | 437.39 | 424.34 | 427.56 | 427.56 | 1,670,900 |
Jan 23, 2024 | 440.01 | 441.57 | 436.31 | 439.70 | 439.70 | 779,800 |
Jan 22, 2024 | 437.64 | 443.82 | 437.64 | 440.11 | 440.11 | 1,411,400 |
Jan 19, 2024 | 433.52 | 435.19 | 429.68 | 435.02 | 435.02 | 2,586,400 |
Jan 18, 2024 | 431.59 | 434.88 | 425.41 | 432.98 | 432.98 | 1,339,100 |
Jan 17, 2024 | 437.50 | 439.77 | 432.18 | 433.76 | 433.76 | 1,407,700 |
Jan 16, 2024 | 431.78 | 438.03 | 430.46 | 437.49 | 437.49 | 1,787,000 |
Jan 12, 2024 | 432.49 | 434.85 | 431.14 | 433.40 | 433.40 | 1,183,600 |
Jan 11, 2024 | 422.72 | 431.10 | 422.58 | 430.08 | 430.08 | 1,593,100 |
Jan 10, 2024 | 419.89 | 424.55 | 418.53 | 423.76 | 423.76 | 1,192,400 |
Jan 09, 2024 | 418.69 | 422.00 | 415.64 | 421.01 | 421.01 | 1,106,100 |
Jan 08, 2024 | 416.07 | 419.28 | 412.85 | 419.12 | 419.12 | 1,142,200 |
Jan 05, 2024 | 415.01 | 418.52 | 414.42 | 416.50 | 416.50 | 1,000,200 |
Jan 04, 2024 | 411.11 | 418.71 | 411.11 | 416.15 | 416.15 | 1,547,200 |
Jan 03, 2024 | 412.43 | 414.43 | 408.06 | 410.71 | 410.71 | 1,026,500 |
Jan 02, 2024 | 405.00 | 412.26 | 403.43 | 410.91 | 410.91 | 1,269,400 |
Dec 29, 2023 | 409.00 | 409.62 | 406.07 | 406.89 | 406.89 | 727,400 |
Dec 28, 2023 | 411.26 | 412.57 | 409.00 | 409.27 | 409.27 | 735,600 |
Dec 27, 2023 | 408.65 | 409.00 | 405.59 | 408.05 | 408.05 | 594,000 |
Dec 26, 2023 | 406.97 | 408.52 | 404.48 | 407.66 | 407.66 | 531,600 |
Dec 22, 2023 | 403.59 | 406.91 | 402.35 | 405.25 | 405.25 | 804,200 |
Dec 21, 2023 | 404.11 | 404.30 | 398.22 | 400.63 | 400.63 | 819,100 |
Dec 20, 2023 | 404.00 | 405.99 | 400.08 | 400.25 | 400.25 | 909,500 |
Dec 19, 2023 | 399.70 | 403.75 | 395.01 | 403.14 | 403.14 | 1,595,900 |
Dec 18, 2023 | 411.74 | 413.00 | 400.23 | 404.65 | 404.65 | 1,867,300 |
Dec 15, 2023 | 408.16 | 411.60 | 400.51 | 410.68 | 410.68 | 4,074,700 |
Dec 14, 2023 | 404.10 | 406.86 | 396.15 | 406.60 | 406.60 | 3,124,900 |
Dec 13, 2023 | 373.50 | 406.00 | 372.80 | 405.07 | 405.07 | 6,222,500 |
Dec 12, 2023 | 360.00 | 361.80 | 355.66 | 357.73 | 357.73 | 972,400 |
Dec 11, 2023 | 352.58 | 357.52 | 351.44 | 356.29 | 356.29 | 1,255,600 |
Dec 08, 2023 | 354.00 | 354.35 | 348.46 | 350.15 | 350.15 | 1,394,200 |
Dec 07, 2023 | 353.46 | 355.19 | 349.29 | 353.95 | 353.95 | 865,300 |
Dec 06, 2023 | 355.28 | 356.33 | 351.11 | 353.46 | 353.46 | 1,137,600 |
Dec 05, 2023 | 350.06 | 355.16 | 349.63 | 354.15 | 354.15 | 1,113,200 |
Dec 04, 2023 | 349.00 | 352.90 | 347.51 | 350.63 | 350.63 | 1,469,500 |
Dec 01, 2023 | 355.11 | 356.71 | 350.23 | 351.16 | 351.16 | 1,135,000 |
Nov 30, 2023 | 352.79 | 355.37 | 350.19 | 354.81 | 354.81 | 1,637,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |