Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 514.50 | 519.25 | 514.50 | 519.00 | 519.00 | 10 |
May 09, 2024 | 514.50 | 516.25 | 514.50 | 514.75 | 514.75 | 10 |
May 08, 2024 | 517.25 | 517.25 | 514.50 | 514.75 | 514.75 | 72 |
May 07, 2024 | 517.75 | 519.50 | 517.25 | 518.25 | 518.25 | 59 |
May 06, 2024 | 518.00 | 520.25 | 518.00 | 518.25 | 518.25 | 461 |
May 03, 2024 | 511.75 | 517.75 | 511.75 | 515.25 | 515.25 | 437 |
May 02, 2024 | 509.25 | 512.75 | 509.25 | 512.00 | 512.00 | 864 |
May 01, 2024 | 501.75 | 505.00 | 501.50 | 505.00 | 505.00 | 2 |
Apr 30, 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
Apr 29, 2024 | 507.25 | 507.25 | 505.25 | 505.25 | 505.25 | 77 |
Apr 26, 2024 | 506.50 | 507.50 | 506.50 | 507.50 | 507.50 | 177 |
Apr 25, 2024 | 503.50 | 506.25 | 503.50 | 506.25 | 506.25 | 6 |
Apr 24, 2024 | 504.25 | 504.25 | 503.50 | 503.50 | 503.50 | 2 |
Apr 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2 |
Apr 22, 2024 | 505.00 | 506.25 | 505.00 | 506.25 | 506.25 | 19 |
Apr 19, 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | 3 |
Apr 18, 2024 | 497.50 | 497.50 | 497.00 | 497.00 | 497.00 | 6 |
Apr 17, 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
Apr 16, 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | 4 |
Apr 15, 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
Apr 12, 2024 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | 1 |
Apr 11, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
Apr 10, 2024 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | - |
Apr 09, 2024 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | 3 |
Apr 08, 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 8 |
Apr 05, 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
Apr 04, 2024 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | 5 |
Apr 03, 2024 | 503.50 | 505.25 | 502.00 | 505.25 | 505.25 | 11 |
Apr 02, 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
Apr 01, 2024 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | 4 |
Mar 28, 2024 | 507.50 | 507.50 | 505.75 | 505.75 | 505.75 | 3 |
Mar 27, 2024 | 496.25 | 496.50 | 495.50 | 495.50 | 495.50 | 2 |
Mar 26, 2024 | 504.50 | 504.50 | 500.75 | 500.75 | 500.75 | 1 |
Mar 25, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
Mar 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
Mar 21, 2024 | 504.00 | 507.00 | 504.00 | 506.00 | 506.00 | 12 |
Mar 20, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
Mar 19, 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
Mar 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
Mar 15, 2024 | 498.75 | 500.00 | 498.75 | 500.00 | 500.00 | 8 |
Mar 14, 2024 | 497.75 | 497.75 | 497.75 | 497.75 | 497.75 | - |
Mar 13, 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - |
Mar 12, 2024 | 500.50 | 500.50 | 499.25 | 499.25 | 499.25 | 1 |
Mar 11, 2024 | 500.00 | 500.00 | 499.00 | 499.50 | 499.50 | 7 |
Mar 08, 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
Mar 07, 2024 | 497.00 | 497.25 | 496.75 | 496.75 | 496.75 | 2 |
Mar 06, 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
Mar 05, 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
Mar 04, 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
Mar 01, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
Feb 29, 2024 | 492.50 | 492.50 | 492.00 | 492.00 | 492.00 | 2 |
Feb 28, 2024 | 490.75 | 491.00 | 490.75 | 491.00 | 491.00 | 2 |
Feb 27, 2024 | 488.75 | 488.75 | 488.75 | 488.75 | 488.75 | - |
Feb 26, 2024 | 482.75 | 488.50 | 482.25 | 488.50 | 488.50 | 3 |
Feb 23, 2024 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | 3 |
Feb 22, 2024 | 490.50 | 490.50 | 489.00 | 489.00 | 489.00 | 6 |
Feb 21, 2024 | 490.50 | 490.50 | 489.75 | 489.75 | 489.75 | 5 |
Feb 20, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 2 |
Feb 16, 2024 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | 1 |
Feb 15, 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 11 |
Feb 14, 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 5 |
Feb 13, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
Feb 12, 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
Feb 09, 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
Feb 08, 2024 | 496.00 | 496.25 | 496.00 | 496.25 | 496.25 | 13 |
Feb 07, 2024 | 496.75 | 498.00 | 496.75 | 498.00 | 498.00 | 5 |
Feb 06, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
Feb 05, 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
Feb 02, 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
Feb 01, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
Jan 31, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
Jan 30, 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
Jan 29, 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | 4 |
Jan 26, 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
Jan 25, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
Jan 24, 2024 | 500.50 | 504.00 | 500.25 | 500.25 | 500.25 | 29 |
Jan 23, 2024 | 495.00 | 495.00 | 494.75 | 494.75 | 494.75 | 10 |
Jan 22, 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
Jan 19, 2024 | 495.00 | 495.00 | 493.25 | 493.25 | 493.25 | 6 |
Jan 18, 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | 13 |
Jan 17, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
Jan 16, 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
Jan 12, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
Jan 11, 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
Jan 10, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - |
Jan 09, 2024 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | - |
Jan 08, 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | - |
Jan 05, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
Jan 04, 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | - |
Jan 03, 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
Jan 02, 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
Dec 29, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
Dec 28, 2023 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | - |
Dec 27, 2023 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | - |
Dec 26, 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
Dec 22, 2023 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
Dec 21, 2023 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
Dec 20, 2023 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
Dec 19, 2023 | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | - |
Dec 18, 2023 | 526.25 | 526.25 | 526.25 | 526.25 | 526.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |