Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 425.83 | 427.65 | 423.87 | 425.71 | 425.71 | 6,872 |
01 May 2024 | 424.50 | 424.69 | 423.08 | 423.89 | 423.89 | 3,059 |
30 Apr 2024 | 434.47 | 434.85 | 431.00 | 431.38 | 431.38 | 2,501 |
29 Apr 2024 | 434.07 | 435.09 | 432.91 | 434.08 | 434.08 | 2,092 |
26 Apr 2024 | 431.03 | 433.34 | 429.98 | 432.76 | 432.76 | 914 |
25 Apr 2024 | 423.61 | 425.00 | 420.09 | 421.45 | 421.45 | 2,664 |
24 Apr 2024 | 430.11 | 431.20 | 428.04 | 428.75 | 428.75 | 3,782 |
23 Apr 2024 | 420.81 | 427.03 | 420.81 | 426.62 | 426.62 | 9,626 |
22 Apr 2024 | 419.35 | 419.95 | 415.93 | 417.55 | 417.55 | 3,488 |
19 Apr 2024 | 422.35 | 424.33 | 420.01 | 420.01 | 420.01 | 3,199 |
18 Apr 2024 | 430.36 | 430.65 | 426.66 | 429.28 | 429.28 | 2,201 |
17 Apr 2024 | 431.91 | 435.08 | 429.87 | 429.87 | 429.87 | 3,186 |
16 Apr 2024 | 433.08 | 434.35 | 431.05 | 433.67 | 433.67 | 2,924 |
15 Apr 2024 | 442.48 | 444.25 | 439.99 | 440.63 | 440.63 | 3,293 |
12 Apr 2024 | 447.66 | 448.10 | 441.05 | 442.62 | 442.62 | 2,343 |
11 Apr 2024 | 440.53 | 442.26 | 439.23 | 441.73 | 441.73 | 6,325 |
10 Apr 2024 | 444.85 | 445.30 | 438.02 | 440.45 | 440.45 | 2,382 |
09 Apr 2024 | 443.30 | 444.98 | 440.90 | 441.09 | 441.09 | 7,620 |
08 Apr 2024 | 442.00 | 444.31 | 442.00 | 443.39 | 443.39 | 12,113 |
05 Apr 2024 | 438.54 | 442.95 | 437.67 | 441.92 | 441.92 | 5,531 |
04 Apr 2024 | 445.62 | 448.86 | 445.31 | 447.29 | 447.29 | 3,324 |
03 Apr 2024 | 441.87 | 445.84 | 441.00 | 445.83 | 445.83 | 3,137 |
02 Apr 2024 | 446.79 | 447.45 | 419.55 | 441.38 | 441.38 | 6,612 |
28 Mar 2024 | 446.65 | 447.85 | 446.00 | 446.32 | 446.32 | 4,218 |
27 Mar 2024 | 446.37 | 448.00 | 444.38 | 445.33 | 445.33 | 2,738 |
26 Mar 2024 | 448.34 | 449.45 | 447.71 | 448.10 | 448.10 | 5,910 |
25 Mar 2024 | 447.52 | 448.35 | 444.63 | 447.06 | 447.06 | 4,276 |
22 Mar 2024 | 448.23 | 448.88 | 446.43 | 447.33 | 447.33 | 2,106 |
21 Mar 2024 | 449.82 | 451.36 | 448.80 | 451.12 | 451.12 | 2,363 |
20 Mar 2024 | 440.55 | 441.95 | 440.08 | 440.74 | 440.74 | 1,913 |
19 Mar 2024 | 438.53 | 440.20 | 436.00 | 438.78 | 438.78 | 1,914 |
18 Mar 2024 | 437.72 | 442.89 | 437.40 | 440.85 | 440.85 | 4,207 |
15 Mar 2024 | 439.32 | 441.85 | 434.93 | 435.04 | 435.04 | 1,589 |
14 Mar 2024 | 443.43 | 444.20 | 439.12 | 440.59 | 440.59 | 1,736 |
13 Mar 2024 | 446.33 | 446.85 | 441.96 | 442.45 | 442.45 | 3,304 |
12 Mar 2024 | 442.39 | 445.35 | 439.12 | 443.67 | 443.67 | 4,267 |
11 Mar 2024 | 440.81 | 441.50 | 438.00 | 440.25 | 440.25 | 4,835 |
08 Mar 2024 | 447.63 | 450.73 | 445.03 | 445.58 | 445.58 | 2,895 |
07 Mar 2024 | 439.67 | 446.84 | 439.20 | 446.73 | 446.73 | 2,036 |
06 Mar 2024 | 440.45 | 442.50 | 439.56 | 442.49 | 442.49 | 4,032 |
05 Mar 2024 | 444.34 | 444.41 | 438.03 | 438.82 | 438.82 | 3,633 |
04 Mar 2024 | 448.45 | 448.80 | 447.10 | 447.10 | 447.10 | 3,770 |
01 Mar 2024 | 443.49 | 445.71 | 440.45 | 445.36 | 445.36 | 3,549 |
29 Feb 2024 | 436.86 | 441.14 | 435.60 | 438.92 | 438.92 | 7,955 |
28 Feb 2024 | 438.97 | 439.30 | 436.93 | 438.55 | 438.55 | 2,608 |
27 Feb 2024 | 438.83 | 440.30 | 438.19 | 439.21 | 439.21 | 1,567 |
26 Feb 2024 | 437.84 | 440.24 | 437.84 | 439.88 | 439.88 | 982 |
23 Feb 2024 | 440.58 | 442.46 | 438.21 | 439.57 | 439.57 | 4,154 |
22 Feb 2024 | 435.14 | 438.60 | 435.12 | 438.54 | 438.54 | 5,034 |
21 Feb 2024 | 428.54 | 428.85 | 425.85 | 426.67 | 426.67 | 2,363 |
20 Feb 2024 | 431.86 | 432.20 | 427.47 | 427.73 | 427.73 | 1,322 |
19 Feb 2024 | 433.24 | 434.15 | 432.95 | 433.58 | 433.58 | 2,334 |
16 Feb 2024 | 437.99 | 439.43 | 432.58 | 435.58 | 435.58 | 1,376 |
15 Feb 2024 | 436.67 | 437.00 | 434.20 | 434.81 | 434.81 | 855 |
14 Feb 2024 | 432.02 | 434.63 | 431.71 | 432.71 | 432.71 | 2,277 |
13 Feb 2024 | 437.15 | 437.55 | 429.33 | 432.34 | 432.34 | 5,362 |
12 Feb 2024 | 439.43 | 440.87 | 438.95 | 440.75 | 440.75 | 2,967 |
09 Feb 2024 | 435.81 | 438.52 | 435.65 | 438.02 | 438.02 | 9,139 |
08 Feb 2024 | 434.67 | 435.81 | 433.50 | 435.04 | 435.04 | 8,585 |
07 Feb 2024 | 429.30 | 434.80 | 429.30 | 434.04 | 434.04 | 5,436 |
06 Feb 2024 | 432.50 | 432.55 | 429.06 | 429.68 | 429.68 | 2,150 |
05 Feb 2024 | 430.66 | 431.55 | 427.76 | 429.53 | 429.53 | 2,800 |
02 Feb 2024 | 427.99 | 430.00 | 425.50 | 430.00 | 430.00 | 10,463 |
01 Feb 2024 | 421.33 | 422.51 | 420.00 | 421.90 | 421.90 | 4,794 |
31 Jan 2024 | 424.52 | 424.65 | 420.90 | 421.48 | 421.48 | 1,989 |
30 Jan 2024 | 430.10 | 430.55 | 428.79 | 429.24 | 429.24 | 3,907 |
29 Jan 2024 | 426.64 | 427.45 | 426.10 | 426.82 | 426.82 | 2,149 |
26 Jan 2024 | 424.43 | 428.20 | 421.95 | 427.95 | 427.95 | 21,691 |
25 Jan 2024 | 428.34 | 430.93 | 427.92 | 430.64 | 430.64 | 73,356 |
24 Jan 2024 | 428.28 | 431.13 | 428.18 | 430.24 | 430.24 | 72,554 |
23 Jan 2024 | 424.55 | 425.00 | 423.32 | 423.73 | 423.73 | 27,014 |
22 Jan 2024 | 425.75 | 426.72 | 423.50 | 425.07 | 425.07 | 42,915 |
19 Jan 2024 | 417.41 | 419.22 | 416.60 | 418.97 | 418.97 | 9,109 |
18 Jan 2024 | 410.52 | 414.67 | 410.15 | 414.70 | 414.70 | 7,155 |
17 Jan 2024 | 408.60 | 410.06 | 406.00 | 408.09 | 408.09 | 10,063 |
16 Jan 2024 | 409.11 | 414.00 | 407.95 | 412.33 | 412.33 | 5,889 |
15 Jan 2024 | 411.58 | 412.93 | 411.28 | 411.85 | 411.85 | 1,142 |
12 Jan 2024 | 410.47 | 412.81 | 410.00 | 411.90 | 411.90 | 6,836 |
11 Jan 2024 | 412.61 | 413.50 | 406.95 | 407.53 | 407.53 | 7,183 |
10 Jan 2024 | 408.35 | 409.77 | 407.37 | 408.85 | 408.85 | 4,420 |
09 Jan 2024 | 406.19 | 406.85 | 403.92 | 406.70 | 406.70 | 3,131 |
08 Jan 2024 | 398.64 | 403.85 | 397.00 | 403.40 | 403.40 | 4,586 |
05 Jan 2024 | 397.37 | 401.63 | 396.40 | 400.17 | 400.17 | 1,837 |
04 Jan 2024 | 401.40 | 401.70 | 398.92 | 401.28 | 401.28 | 1,337 |
03 Jan 2024 | 404.58 | 404.75 | 400.79 | 401.35 | 401.35 | 3,479 |
02 Jan 2024 | 411.97 | 412.25 | 404.20 | 405.70 | 405.70 | 21,860 |
29 Dec 2023 | 413.82 | 414.30 | 411.00 | 413.42 | 413.42 | 369 |
28 Dec 2023 | 414.82 | 415.03 | 413.84 | 413.85 | 413.85 | 4,764 |
27 Dec 2023 | 412.99 | 413.95 | 412.40 | 413.41 | 413.41 | 2,055 |
22 Dec 2023 | 409.04 | 411.95 | 408.63 | 409.81 | 409.81 | 4,566 |
21 Dec 2023 | 407.97 | 409.75 | 407.50 | 408.49 | 408.49 | 8,726 |
20 Dec 2023 | 411.46 | 412.19 | 409.95 | 411.52 | 411.52 | 4,526 |
19 Dec 2023 | 408.79 | 410.87 | 408.79 | 410.64 | 410.64 | 3,409 |
18 Dec 2023 | 406.57 | 408.70 | 406.06 | 408.17 | 408.17 | 5,105 |
15 Dec 2023 | 405.74 | 407.31 | 404.69 | 407.45 | 407.45 | 4,621 |
14 Dec 2023 | 407.32 | 407.32 | 404.35 | 404.78 | 404.78 | 7,843 |
13 Dec 2023 | 401.22 | 402.03 | 400.95 | 401.30 | 401.30 | 6,360 |
12 Dec 2023 | 397.91 | 399.39 | 396.36 | 398.42 | 398.42 | 17,577 |
11 Dec 2023 | 392.98 | 396.11 | 392.59 | 394.75 | 394.75 | 3,665 |
08 Dec 2023 | 391.15 | 393.80 | 390.21 | 392.70 | 392.70 | 1,548 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |