Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 472.38 | 480.57 | 461.92 | 475.48 | 475.48 | 3,671,345 |
May 01, 2024 | 459.29 | 482.76 | 445.75 | 472.59 | 472.59 | 4,114,078 |
Apr 30, 2024 | 478.72 | 480.70 | 453.93 | 459.75 | 459.75 | 3,588,255 |
Apr 29, 2024 | 493.87 | 498.59 | 469.80 | 478.64 | 478.64 | 3,222,602 |
Apr 28, 2024 | 498.05 | 506.88 | 490.81 | 493.49 | 493.49 | 2,913,364 |
Apr 27, 2024 | 517.95 | 523.18 | 476.39 | 497.97 | 497.97 | 3,028,518 |
Apr 26, 2024 | 500.30 | 532.53 | 490.47 | 517.60 | 517.60 | 3,534,697 |
Apr 25, 2024 | 517.45 | 518.96 | 494.43 | 500.28 | 500.28 | 3,792,639 |
Apr 24, 2024 | 523.43 | 527.99 | 502.22 | 517.85 | 517.85 | 3,374,157 |
Apr 23, 2024 | 534.02 | 542.09 | 523.44 | 523.71 | 523.71 | 3,353,453 |
Apr 22, 2024 | 544.89 | 549.51 | 528.65 | 533.54 | 533.54 | 3,476,664 |
Apr 21, 2024 | 539.50 | 561.52 | 530.10 | 544.83 | 544.83 | 3,104,765 |
Apr 20, 2024 | 516.39 | 546.28 | 515.51 | 539.91 | 539.91 | 3,772,476 |
Apr 19, 2024 | 533.67 | 547.33 | 502.17 | 515.50 | 515.50 | 4,530,877 |
Apr 18, 2024 | 497.65 | 574.08 | 482.60 | 533.51 | 533.51 | 4,536,218 |
Apr 17, 2024 | 453.95 | 548.29 | 450.95 | 498.04 | 498.04 | 4,176,893 |
Apr 16, 2024 | 454.85 | 469.86 | 436.57 | 454.84 | 454.84 | 4,178,488 |
Apr 15, 2024 | 464.77 | 498.41 | 441.78 | 454.82 | 454.82 | 3,938,143 |
Apr 14, 2024 | 453.27 | 469.72 | 418.58 | 464.21 | 464.21 | 5,256,844 |
Apr 13, 2024 | 464.19 | 487.43 | 410.57 | 453.57 | 453.57 | 5,211,384 |
Apr 12, 2024 | 520.22 | 528.28 | 451.81 | 464.04 | 464.04 | 3,972,399 |
Apr 11, 2024 | 532.43 | 542.07 | 518.89 | 520.51 | 520.51 | 3,840,329 |
Apr 10, 2024 | 527.83 | 535.45 | 516.12 | 532.44 | 532.44 | 3,626,069 |
Apr 09, 2024 | 547.06 | 556.11 | 525.67 | 527.71 | 527.71 | 3,898,447 |
Apr 08, 2024 | 527.10 | 552.71 | 525.22 | 547.17 | 547.17 | 3,411,493 |
Apr 07, 2024 | 531.27 | 539.92 | 525.41 | 527.06 | 527.06 | 3,828,378 |
Apr 06, 2024 | 530.94 | 544.80 | 516.72 | 531.12 | 531.12 | 3,245,742 |
Apr 05, 2024 | 522.59 | 537.41 | 510.82 | 530.93 | 530.93 | 4,227,498 |
Apr 04, 2024 | 527.22 | 532.25 | 516.14 | 522.59 | 522.59 | 3,806,171 |
Apr 03, 2024 | 552.91 | 680.48 | 507.09 | 527.19 | 527.19 | 8,053,149 |
Apr 02, 2024 | 562.28 | 565.13 | 528.44 | 553.04 | 553.04 | 4,808,459 |
Apr 01, 2024 | 579.31 | 585.94 | 545.49 | 562.23 | 562.23 | 4,021,828 |
Mar 31, 2024 | 557.61 | 582.85 | 556.80 | 579.27 | 579.27 | 3,439,061 |
Mar 30, 2024 | 567.81 | 573.00 | 555.43 | 557.56 | 557.56 | 4,476,969 |
Mar 29, 2024 | 623.64 | 627.28 | 523.17 | 567.54 | 567.54 | 6,999,473 |
Mar 28, 2024 | 629.76 | 643.20 | 616.15 | 622.66 | 622.66 | 4,291,107 |
Mar 27, 2024 | 642.26 | 658.40 | 619.98 | 629.79 | 629.79 | 4,442,324 |
Mar 26, 2024 | 674.65 | 679.07 | 632.85 | 642.38 | 642.38 | 4,556,610 |
Mar 25, 2024 | 658.47 | 677.11 | 641.35 | 675.24 | 675.24 | 3,999,386 |
Mar 24, 2024 | 638.78 | 674.20 | 638.37 | 658.41 | 658.41 | 3,338,589 |
Mar 23, 2024 | 633.50 | 655.18 | 623.94 | 638.42 | 638.42 | 3,694,543 |
Mar 22, 2024 | 644.89 | 693.55 | 614.58 | 632.84 | 632.84 | 4,887,750 |
Mar 21, 2024 | 605.06 | 740.27 | 599.37 | 644.18 | 644.18 | 7,037,145 |
Mar 20, 2024 | 546.87 | 612.36 | 537.90 | 604.91 | 604.91 | 5,138,452 |
Mar 19, 2024 | 589.64 | 591.41 | 522.81 | 546.37 | 546.37 | 6,140,531 |
Mar 18, 2024 | 611.14 | 621.65 | 580.96 | 589.85 | 589.85 | 4,674,750 |
Mar 17, 2024 | 600.89 | 619.15 | 592.36 | 610.63 | 610.63 | 5,241,098 |
Mar 16, 2024 | 635.76 | 646.86 | 593.90 | 600.92 | 600.92 | 5,287,950 |
Mar 15, 2024 | 659.09 | 665.91 | 620.31 | 635.85 | 635.85 | 6,798,472 |
Mar 14, 2024 | 674.59 | 675.64 | 643.46 | 659.15 | 659.15 | 5,112,668 |
Mar 13, 2024 | 668.72 | 680.84 | 656.20 | 674.50 | 674.50 | 5,186,537 |
Mar 12, 2024 | 675.55 | 682.24 | 641.27 | 668.78 | 668.78 | 5,297,008 |
Mar 11, 2024 | 675.88 | 687.80 | 660.14 | 675.96 | 675.96 | 5,488,696 |
Mar 10, 2024 | 692.41 | 708.38 | 662.64 | 675.99 | 675.99 | 4,634,329 |
Mar 09, 2024 | 701.23 | 720.47 | 677.68 | 691.80 | 691.80 | 5,068,188 |
Mar 08, 2024 | 683.70 | 720.08 | 666.60 | 700.56 | 700.56 | 5,501,433 |
Mar 07, 2024 | 683.65 | 693.13 | 660.87 | 684.16 | 684.16 | 5,183,997 |
Mar 06, 2024 | 660.93 | 686.55 | 647.56 | 683.75 | 683.75 | 7,948,611 |
Mar 05, 2024 | 702.23 | 707.27 | 618.50 | 660.93 | 660.93 | 9,335,386 |
Mar 04, 2024 | 687.16 | 718.78 | 662.81 | 701.80 | 701.80 | 7,332,586 |
Mar 03, 2024 | 717.50 | 745.32 | 661.74 | 687.78 | 687.78 | 7,300,151 |
Mar 02, 2024 | 664.14 | 748.81 | 661.02 | 740.91 | 740.91 | 7,403,094 |
Mar 01, 2024 | 664.82 | 690.52 | 653.24 | 664.43 | 664.43 | 6,483,290 |
Feb 29, 2024 | 651.74 | 681.20 | 634.67 | 665.23 | 665.23 | 8,713,510 |
Feb 28, 2024 | 720.20 | 724.51 | 625.11 | 651.55 | 651.55 | 14,011,346 |
Feb 27, 2024 | 710.39 | 721.40 | 705.36 | 720.25 | 720.25 | 9,013,801 |
Feb 26, 2024 | 720.09 | 731.67 | 705.73 | 710.55 | 710.55 | 7,092,879 |
Feb 25, 2024 | 721.10 | 726.99 | 703.44 | 717.53 | 717.53 | 5,529,905 |
Feb 24, 2024 | 705.67 | 751.08 | 692.00 | 721.22 | 721.22 | 10,643,706 |
Feb 23, 2024 | 731.15 | 739.73 | 694.43 | 705.68 | 705.68 | 11,541,591 |
Feb 22, 2024 | 909.04 | 912.02 | 691.84 | 732.11 | 732.11 | 31,926,253 |
Feb 21, 2024 | 967.89 | 968.31 | 882.27 | 909.32 | 909.32 | 9,089,683 |
Feb 20, 2024 | 987.14 | 996.44 | 923.93 | 968.70 | 968.70 | 10,372,388 |
Feb 19, 2024 | 1,033.53 | 1,037.09 | 987.07 | 987.14 | 987.14 | 9,462,045 |
Feb 18, 2024 | 936.60 | 1,031.52 | 931.97 | 1,031.52 | 1,031.52 | 8,316,566 |
Feb 17, 2024 | 941.63 | 948.78 | 922.09 | 936.35 | 936.35 | 5,505,708 |
Feb 16, 2024 | 944.92 | 947.32 | 926.06 | 941.59 | 941.59 | 6,103,991 |
Feb 15, 2024 | 945.57 | 955.04 | 935.53 | 944.58 | 944.58 | 7,023,869 |
Feb 14, 2024 | 941.67 | 961.04 | 930.89 | 945.41 | 945.41 | 6,699,046 |
Feb 13, 2024 | 970.63 | 990.80 | 925.02 | 941.56 | 941.56 | 8,404,594 |
Feb 12, 2024 | 926.15 | 970.26 | 912.03 | 970.26 | 970.26 | 7,541,764 |
Feb 11, 2024 | 925.29 | 939.38 | 912.22 | 925.56 | 925.56 | 5,526,546 |
Feb 10, 2024 | 920.81 | 948.84 | 911.47 | 925.22 | 925.22 | 6,796,987 |
Feb 09, 2024 | 850.49 | 1,011.86 | 848.48 | 920.81 | 920.81 | 15,613,377 |
Feb 08, 2024 | 879.43 | 885.87 | 833.75 | 851.39 | 851.39 | 10,350,181 |
Feb 07, 2024 | 932.19 | 939.18 | 790.58 | 879.86 | 879.86 | 33,755,229 |
Feb 06, 2024 | 970.27 | 972.79 | 916.80 | 931.68 | 931.68 | 17,877,759 |
Feb 05, 2024 | 974.15 | 994.77 | 944.73 | 969.75 | 969.75 | 15,062,632 |
Feb 04, 2024 | 1,008.34 | 1,013.72 | 950.05 | 974.71 | 974.71 | 14,072,838 |
Feb 03, 2024 | 981.22 | 1,028.44 | 970.15 | 1,007.91 | 1,007.91 | 21,036,436 |
Feb 02, 2024 | 1,017.11 | 1,189.32 | 930.39 | 981.30 | 981.30 | 54,660,850 |
Feb 01, 2024 | 2,525.89 | 2,533.87 | 762.78 | 1,017.72 | 1,017.72 | 79,890,876 |
Jan 31, 2024 | 2,728.70 | 3,288.45 | 2,504.37 | 2,527.08 | 2,527.08 | 25,651,842 |
Jan 30, 2024 | 2,712.18 | 2,771.67 | 2,626.82 | 2,731.73 | 2,731.73 | 24,147,505 |
Jan 29, 2024 | 2,482.71 | 2,786.01 | 2,468.38 | 2,712.18 | 2,712.18 | 19,705,404 |
Jan 28, 2024 | 2,170.33 | 2,523.78 | 2,164.50 | 2,482.81 | 2,482.81 | 19,850,202 |
Jan 27, 2024 | 2,185.89 | 2,246.05 | 2,164.19 | 2,168.89 | 2,168.89 | 7,114,021 |
Jan 26, 2024 | 2,074.26 | 2,225.11 | 2,036.75 | 2,186.05 | 2,186.05 | 9,937,477 |
Jan 25, 2024 | 2,206.37 | 2,222.03 | 2,038.67 | 2,074.18 | 2,074.18 | 10,875,067 |
Jan 24, 2024 | 1,921.15 | 2,246.69 | 1,898.75 | 2,206.24 | 2,206.24 | 15,921,561 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |