Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1,202.25 | 1,215.25 | 1,202.25 | 1,214.50 | 1,214.50 | 1,845 |
May 02, 2024 | 1,191.50 | 1,208.00 | 1,190.75 | 1,205.00 | 1,205.00 | 1,845 |
May 01, 2024 | 1,179.00 | 1,188.50 | 1,178.25 | 1,188.50 | 1,188.50 | 380 |
Apr 30, 2024 | 1,199.25 | 1,199.50 | 1,179.75 | 1,183.25 | 1,183.25 | 523 |
Apr 29, 2024 | 1,200.00 | 1,205.25 | 1,195.25 | 1,199.50 | 1,199.50 | 279 |
Apr 26, 2024 | 1,194.25 | 1,198.25 | 1,191.00 | 1,196.75 | 1,196.75 | 563 |
Apr 25, 2024 | 1,186.25 | 1,197.00 | 1,183.00 | 1,194.25 | 1,194.25 | 636 |
Apr 24, 2024 | 1,193.00 | 1,197.75 | 1,189.75 | 1,192.00 | 1,192.00 | 576 |
Apr 23, 2024 | 1,199.00 | 1,199.00 | 1,189.75 | 1,193.00 | 1,193.00 | 623 |
Apr 22, 2024 | 1,181.50 | 1,195.00 | 1,180.25 | 1,192.00 | 1,192.00 | 506 |
Apr 19, 2024 | 1,175.00 | 1,186.75 | 1,175.00 | 1,183.25 | 1,183.25 | 616 |
Apr 18, 2024 | 1,181.50 | 1,181.50 | 1,173.25 | 1,174.75 | 1,174.75 | 684 |
Apr 17, 2024 | 1,180.00 | 1,186.25 | 1,177.00 | 1,184.50 | 1,184.50 | 391 |
Apr 16, 2024 | 1,193.25 | 1,193.25 | 1,179.75 | 1,182.50 | 1,182.50 | 766 |
Apr 15, 2024 | 1,195.25 | 1,195.25 | 1,185.75 | 1,190.50 | 1,190.50 | 289 |
Apr 12, 2024 | 1,189.50 | 1,201.50 | 1,189.50 | 1,196.50 | 1,196.50 | 610 |
Apr 11, 2024 | 1,189.50 | 1,192.25 | 1,181.25 | 1,188.50 | 1,188.50 | 447 |
Apr 10, 2024 | 1,196.00 | 1,196.00 | 1,191.00 | 1,192.00 | 1,192.00 | 488 |
Apr 09, 2024 | 1,204.75 | 1,204.75 | 1,197.25 | 1,197.75 | 1,197.75 | 526 |
Apr 08, 2024 | 1,205.00 | 1,205.00 | 1,200.00 | 1,203.50 | 1,203.50 | 396 |
Apr 05, 2024 | 1,207.25 | 1,209.00 | 1,203.25 | 1,205.00 | 1,205.00 | 377 |
Apr 04, 2024 | 1,207.75 | 1,208.25 | 1,200.75 | 1,206.50 | 1,206.50 | 543 |
Apr 03, 2024 | 1,200.00 | 1,210.00 | 1,198.25 | 1,205.75 | 1,205.75 | 670 |
Apr 02, 2024 | 1,200.00 | 1,209.50 | 1,193.25 | 1,197.75 | 1,197.75 | 570 |
Apr 01, 2024 | 1,205.50 | 1,205.50 | 1,197.00 | 1,197.75 | 1,197.75 | 338 |
Mar 28, 2024 | 1,188.75 | 1,206.00 | 1,179.75 | 1,200.75 | 1,200.75 | 954 |
Mar 27, 2024 | 1,196.25 | 1,197.50 | 1,190.50 | 1,192.75 | 1,192.75 | 254 |
Mar 26, 2024 | 1,201.50 | 1,205.75 | 1,200.00 | 1,200.00 | 1,200.00 | 130 |
Mar 25, 2024 | 1,196.50 | 1,207.25 | 1,196.50 | 1,207.25 | 1,207.25 | 174 |
Mar 22, 2024 | 1,213.00 | 1,213.00 | 1,195.75 | 1,196.75 | 1,196.75 | 176 |
Mar 21, 2024 | 1,215.00 | 1,215.00 | 1,204.75 | 1,213.25 | 1,213.25 | 645 |
Mar 20, 2024 | 1,204.00 | 1,212.50 | 1,203.00 | 1,212.25 | 1,212.25 | 659 |
Mar 19, 2024 | 1,195.50 | 1,200.00 | 1,192.75 | 1,197.75 | 1,197.75 | 671 |
Mar 18, 2024 | 1,207.50 | 1,207.50 | 1,195.00 | 1,195.75 | 1,195.75 | 436 |
Mar 15, 2024 | 1,197.50 | 1,204.50 | 1,189.25 | 1,203.75 | 1,203.75 | 418 |
Mar 14, 2024 | 1,197.50 | 1,209.00 | 1,196.75 | 1,200.50 | 1,200.50 | 351 |
Mar 13, 2024 | 1,192.25 | 1,200.25 | 1,188.75 | 1,199.75 | 1,199.75 | 535 |
Mar 12, 2024 | 1,185.50 | 1,200.25 | 1,184.25 | 1,199.75 | 1,199.75 | 286 |
Mar 11, 2024 | 1,183.50 | 1,187.75 | 1,182.50 | 1,186.50 | 1,186.50 | 255 |
Mar 08, 2024 | 1,172.25 | 1,188.00 | 1,163.25 | 1,187.25 | 1,187.25 | 1,324 |
Mar 07, 2024 | 1,165.50 | 1,171.75 | 1,163.50 | 1,168.50 | 1,168.50 | 389 |
Mar 06, 2024 | 1,162.50 | 1,162.50 | 1,157.25 | 1,160.75 | 1,160.75 | 203 |
Mar 05, 2024 | 1,163.25 | 1,164.00 | 1,160.25 | 1,162.00 | 1,162.00 | 240 |
Mar 04, 2024 | 1,164.25 | 1,166.25 | 1,160.00 | 1,164.25 | 1,164.25 | 200 |
Mar 01, 2024 | 1,150.25 | 1,158.25 | 1,148.00 | 1,157.75 | 1,157.75 | 243 |
Feb 29, 2024 | 1,148.75 | 1,157.00 | 1,146.00 | 1,151.25 | 1,151.25 | 289 |
Feb 28, 2024 | 1,147.50 | 1,156.75 | 1,147.25 | 1,153.50 | 1,153.50 | 107 |
Feb 27, 2024 | 1,161.50 | 1,161.50 | 1,147.75 | 1,149.75 | 1,149.75 | 265 |
Feb 26, 2024 | 1,154.00 | 1,154.00 | 1,143.75 | 1,150.00 | 1,150.00 | 273 |
Feb 23, 2024 | 1,160.00 | 1,161.75 | 1,150.50 | 1,151.50 | 1,151.50 | 512 |
Feb 22, 2024 | 1,169.50 | 1,169.50 | 1,155.00 | 1,155.00 | 1,155.00 | 613 |
Feb 21, 2024 | 1,168.75 | 1,170.50 | 1,165.00 | 1,166.25 | 1,166.25 | 137 |
Feb 20, 2024 | 1,171.50 | 1,176.00 | 1,171.50 | 1,176.00 | 1,176.00 | 126 |
Feb 16, 2024 | 1,161.00 | 1,165.50 | 1,160.75 | 1,165.50 | 1,165.50 | 160 |
Feb 15, 2024 | 1,164.00 | 1,164.75 | 1,156.50 | 1,158.25 | 1,158.25 | 402 |
Feb 14, 2024 | 1,177.75 | 1,179.25 | 1,169.25 | 1,170.50 | 1,170.50 | 119 |
Feb 13, 2024 | 1,181.00 | 1,183.00 | 1,179.75 | 1,179.75 | 1,179.75 | 165 |
Feb 12, 2024 | 1,185.00 | 1,186.25 | 1,183.50 | 1,183.50 | 1,183.50 | 30 |
Feb 09, 2024 | 1,186.75 | 1,186.75 | 1,178.50 | 1,179.25 | 1,179.25 | 165 |
Feb 08, 2024 | 1,188.00 | 1,194.00 | 1,182.50 | 1,190.25 | 1,190.25 | 481 |
Feb 07, 2024 | 1,181.00 | 1,190.75 | 1,181.00 | 1,187.00 | 1,187.00 | 477 |
Feb 06, 2024 | 1,191.25 | 1,192.00 | 1,190.25 | 1,192.00 | 1,192.00 | 27 |
Feb 05, 2024 | 1,184.50 | 1,192.25 | 1,183.75 | 1,191.25 | 1,191.25 | 47 |
Feb 02, 2024 | 1,200.50 | 1,200.50 | 1,186.25 | 1,187.00 | 1,187.00 | 179 |
Feb 01, 2024 | 1,204.00 | 1,204.00 | 1,199.50 | 1,202.00 | 1,202.00 | 187 |
Jan 31, 2024 | 1,206.25 | 1,215.00 | 1,206.25 | 1,215.00 | 1,215.00 | 68 |
Jan 30, 2024 | 1,199.00 | 1,213.50 | 1,199.00 | 1,213.50 | 1,213.50 | 114 |
Jan 29, 2024 | 1,196.00 | 1,199.50 | 1,191.50 | 1,199.50 | 1,199.50 | 291 |
Jan 26, 2024 | 1,206.50 | 1,206.50 | 1,198.50 | 1,200.00 | 1,200.00 | 120 |
Jan 25, 2024 | 1,214.75 | 1,214.75 | 1,206.50 | 1,210.25 | 1,210.25 | 134 |
Jan 24, 2024 | 1,220.50 | 1,221.00 | 1,217.75 | 1,221.00 | 1,221.00 | 47 |
Jan 23, 2024 | 1,215.50 | 1,219.50 | 1,213.00 | 1,219.50 | 1,219.50 | 38 |
Jan 22, 2024 | 1,207.00 | 1,211.75 | 1,206.00 | 1,211.75 | 1,211.75 | 83 |
Jan 19, 2024 | 1,213.00 | 1,213.00 | 1,203.75 | 1,204.25 | 1,204.25 | 74 |
Jan 18, 2024 | 1,204.50 | 1,204.50 | 1,199.00 | 1,203.75 | 1,203.75 | 251 |
Jan 17, 2024 | 1,207.00 | 1,211.50 | 1,204.75 | 1,204.75 | 1,204.75 | 298 |
Jan 16, 2024 | 1,219.25 | 1,219.25 | 1,212.00 | 1,216.25 | 1,216.25 | 198 |
Jan 12, 2024 | 1,218.75 | 1,219.25 | 1,202.50 | 1,217.50 | 1,217.50 | 599 |
Jan 11, 2024 | 1,225.50 | 1,225.50 | 1,221.25 | 1,221.25 | 1,221.25 | 106 |
Jan 10, 2024 | 1,221.00 | 1,221.75 | 1,217.25 | 1,220.25 | 1,220.25 | 164 |
Jan 09, 2024 | 1,215.75 | 1,223.00 | 1,215.25 | 1,223.00 | 1,223.00 | 153 |
Jan 08, 2024 | 1,214.75 | 1,216.75 | 1,210.75 | 1,216.75 | 1,216.75 | 176 |
Jan 05, 2024 | 1,225.00 | 1,225.00 | 1,221.25 | 1,221.50 | 1,221.50 | 100 |
Jan 04, 2024 | 1,238.00 | 1,238.00 | 1,232.75 | 1,233.25 | 1,233.25 | 20 |
Jan 03, 2024 | 1,239.50 | 1,240.75 | 1,237.50 | 1,237.50 | 1,237.50 | 21 |
Jan 02, 2024 | 1,238.25 | 1,238.25 | 1,230.50 | 1,235.75 | 1,235.75 | 61 |
Dec 29, 2023 | 1,265.50 | 1,265.50 | 1,256.75 | 1,257.75 | 1,257.75 | 125 |
Dec 28, 2023 | 1,273.25 | 1,273.25 | 1,269.25 | 1,270.75 | 1,270.75 | 117 |
Dec 27, 2023 | 1,270.75 | 1,275.75 | 1,268.25 | 1,275.25 | 1,275.25 | 130 |
Dec 26, 2023 | 1,263.75 | 1,276.75 | 1,262.75 | 1,276.75 | 1,276.75 | 14 |
Dec 22, 2023 | 1,270.00 | 1,270.00 | 1,269.25 | 1,269.25 | 1,269.25 | 15 |
Dec 21, 2023 | 1,263.00 | 1,268.50 | 1,263.00 | 1,264.50 | 1,264.50 | 11 |
Dec 20, 2023 | 1,280.00 | 1,280.00 | 1,274.25 | 1,274.25 | 1,274.25 | 6 |
Dec 19, 2023 | 1,280.25 | 1,280.75 | 1,279.75 | 1,280.00 | 1,280.00 | 38 |
Dec 18, 2023 | 1,283.25 | 1,292.50 | 1,282.25 | 1,292.50 | 1,292.50 | 21 |
Dec 15, 2023 | 1,288.75 | 1,288.75 | 1,276.00 | 1,285.00 | 1,285.00 | 39 |
Dec 14, 2023 | 1,288.75 | 1,289.50 | 1,287.75 | 1,289.50 | 1,289.50 | 31 |
Dec 13, 2023 | 1,277.75 | 1,283.75 | 1,277.75 | 1,283.75 | 1,283.75 | 137 |
Dec 12, 2023 | 1,290.00 | 1,290.00 | 1,288.50 | 1,288.50 | 1,288.50 | 11 |
Dec 11, 2023 | 1,290.75 | 1,295.00 | 1,289.50 | 1,295.00 | 1,295.00 | 11 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |