Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 460.00 | 467.00 | 454.70 | 462.75 | 462.75 | 2,601,200 |
02 May 2024 | 463.50 | 469.85 | 453.05 | 457.55 | 457.55 | 3,803,106 |
30 Apr 2024 | 442.40 | 467.75 | 439.00 | 463.20 | 463.20 | 10,520,457 |
29 Apr 2024 | 439.95 | 443.25 | 437.65 | 439.05 | 439.05 | 1,520,447 |
26 Apr 2024 | 440.05 | 442.25 | 436.05 | 437.35 | 437.35 | 951,717 |
25 Apr 2024 | 441.80 | 441.80 | 437.30 | 439.00 | 439.00 | 1,394,515 |
24 Apr 2024 | 445.00 | 445.00 | 439.50 | 440.15 | 440.15 | 1,070,542 |
23 Apr 2024 | 441.00 | 444.70 | 439.00 | 442.15 | 442.15 | 1,287,615 |
22 Apr 2024 | 440.85 | 441.25 | 435.20 | 438.50 | 438.50 | 2,061,010 |
19 Apr 2024 | 438.50 | 438.70 | 429.60 | 435.65 | 435.65 | 2,635,704 |
18 Apr 2024 | 448.00 | 449.95 | 440.30 | 441.90 | 441.90 | 3,360,043 |
16 Apr 2024 | 447.65 | 450.95 | 440.70 | 444.70 | 444.70 | 1,757,606 |
15 Apr 2024 | 458.95 | 458.95 | 450.00 | 451.60 | 451.60 | 2,283,507 |
12 Apr 2024 | 452.90 | 462.90 | 448.80 | 461.35 | 461.35 | 7,726,112 |
10 Apr 2024 | 450.45 | 455.95 | 445.00 | 453.10 | 453.10 | 4,040,392 |
09 Apr 2024 | 453.45 | 455.00 | 447.00 | 448.00 | 448.00 | 2,416,283 |
08 Apr 2024 | 461.05 | 462.50 | 447.00 | 452.70 | 452.70 | 3,248,361 |
05 Apr 2024 | 464.80 | 468.75 | 458.30 | 460.50 | 460.50 | 1,853,163 |
04 Apr 2024 | 460.70 | 466.95 | 457.30 | 464.80 | 464.80 | 2,208,828 |
03 Apr 2024 | 462.75 | 462.75 | 454.40 | 460.25 | 460.25 | 5,011,235 |
02 Apr 2024 | 457.00 | 465.05 | 457.00 | 458.20 | 458.20 | 3,521,884 |
01 Apr 2024 | 451.00 | 459.90 | 449.15 | 454.85 | 454.85 | 3,230,159 |
28 Mar 2024 | 455.00 | 458.40 | 447.35 | 448.85 | 448.85 | 4,408,231 |
27 Mar 2024 | 468.80 | 468.80 | 454.15 | 454.85 | 454.85 | 1,962,827 |
26 Mar 2024 | 453.30 | 467.20 | 449.30 | 465.80 | 465.80 | 5,125,414 |
22 Mar 2024 | 451.55 | 456.25 | 447.25 | 452.45 | 452.45 | 2,726,739 |
21 Mar 2024 | 449.85 | 451.30 | 443.60 | 450.30 | 450.30 | 1,328,375 |
20 Mar 2024 | 444.60 | 450.50 | 440.80 | 443.60 | 443.60 | 1,718,057 |
19 Mar 2024 | 440.65 | 446.95 | 435.50 | 445.90 | 445.90 | 2,277,307 |
18 Mar 2024 | 447.55 | 450.25 | 439.00 | 440.65 | 440.65 | 2,890,360 |
15 Mar 2024 | 443.90 | 453.25 | 439.90 | 447.55 | 447.55 | 2,280,413 |
14 Mar 2024 | 431.35 | 446.25 | 421.05 | 444.95 | 444.95 | 3,712,470 |
13 Mar 2024 | 445.00 | 449.20 | 426.10 | 431.00 | 431.00 | 3,472,508 |
12 Mar 2024 | 450.95 | 454.00 | 442.80 | 445.00 | 445.00 | 3,081,183 |
11 Mar 2024 | 455.00 | 458.00 | 444.50 | 450.85 | 450.85 | 3,679,710 |
07 Mar 2024 | 451.00 | 461.45 | 447.00 | 453.40 | 453.40 | 2,461,910 |
06 Mar 2024 | 457.25 | 459.95 | 446.25 | 449.65 | 449.65 | 1,596,904 |
05 Mar 2024 | 464.00 | 467.35 | 456.65 | 457.25 | 457.25 | 1,020,957 |
04 Mar 2024 | 470.00 | 475.40 | 462.55 | 463.65 | 463.65 | 2,419,910 |
01 Mar 2024 | 467.80 | 467.80 | 462.05 | 463.10 | 463.10 | 1,877,308 |
29 Feb 2024 | 470.20 | 471.70 | 459.25 | 463.90 | 463.90 | 6,126,766 |
28 Feb 2024 | 487.00 | 487.00 | 468.00 | 469.70 | 469.70 | 3,466,012 |
27 Feb 2024 | 490.00 | 492.35 | 480.40 | 483.25 | 483.25 | 2,013,697 |
26 Feb 2024 | 493.50 | 494.40 | 482.50 | 486.50 | 486.50 | 4,864,071 |
23 Feb 2024 | 492.00 | 501.50 | 489.95 | 493.50 | 493.50 | 2,842,158 |
22 Feb 2024 | 498.00 | 498.00 | 485.25 | 491.40 | 491.40 | 2,174,922 |
21 Feb 2024 | 507.80 | 520.00 | 490.05 | 495.25 | 495.25 | 2,828,412 |
20 Feb 2024 | 496.00 | 515.00 | 493.50 | 507.70 | 507.70 | 6,211,416 |
19 Feb 2024 | 496.30 | 499.90 | 494.00 | 496.50 | 496.50 | 1,194,042 |
16 Feb 2024 | 481.80 | 497.60 | 476.35 | 496.00 | 496.00 | 4,764,205 |
15 Feb 2024 | 480.90 | 484.00 | 477.70 | 478.80 | 478.80 | 1,670,215 |
14 Feb 2024 | 470.00 | 481.55 | 464.05 | 479.35 | 479.35 | 3,366,103 |
13 Feb 2024 | 475.95 | 479.50 | 467.15 | 471.95 | 471.95 | 2,992,024 |
12 Feb 2024 | 484.80 | 484.80 | 473.40 | 475.30 | 475.30 | 2,052,777 |
09 Feb 2024 | 475.05 | 484.00 | 475.05 | 482.05 | 482.05 | 1,799,879 |
08 Feb 2024 | 478.90 | 484.00 | 471.10 | 474.70 | 474.70 | 4,024,020 |
07 Feb 2024 | 481.45 | 484.35 | 471.05 | 476.00 | 476.00 | 3,242,329 |
06 Feb 2024 | 484.85 | 486.70 | 476.35 | 479.85 | 479.85 | 3,176,276 |
05 Feb 2024 | 495.10 | 503.40 | 483.80 | 484.85 | 484.85 | 6,124,340 |
02 Feb 2024 | 504.70 | 505.85 | 493.80 | 494.85 | 494.85 | 4,445,535 |
01 Feb 2024 | 513.00 | 518.45 | 498.10 | 501.90 | 501.90 | 6,644,517 |
31 Jan 2024 | 514.00 | 526.15 | 509.50 | 519.55 | 519.55 | 4,259,420 |
30 Jan 2024 | 517.15 | 521.90 | 508.05 | 510.15 | 510.15 | 2,464,481 |
29 Jan 2024 | 508.75 | 518.45 | 504.10 | 513.15 | 513.15 | 6,212,204 |
25 Jan 2024 | 525.50 | 526.70 | 506.00 | 508.25 | 508.25 | 3,530,518 |
24 Jan 2024 | 520.00 | 526.35 | 515.00 | 525.50 | 525.50 | 4,201,628 |
23 Jan 2024 | 527.90 | 528.30 | 513.65 | 520.60 | 520.60 | 2,795,481 |
19 Jan 2024 | 527.00 | 537.30 | 527.00 | 531.65 | 531.65 | 2,265,385 |
18 Jan 2024 | 527.05 | 527.70 | 514.75 | 524.30 | 524.30 | 2,523,704 |
17 Jan 2024 | 525.00 | 536.30 | 520.50 | 527.70 | 527.70 | 3,087,685 |
16 Jan 2024 | 531.95 | 537.65 | 525.60 | 530.40 | 530.40 | 1,319,117 |
15 Jan 2024 | 526.25 | 538.05 | 525.65 | 532.95 | 532.95 | 2,290,287 |
12 Jan 2024 | 531.40 | 531.80 | 523.40 | 525.65 | 525.65 | 1,151,034 |
11 Jan 2024 | 523.00 | 529.90 | 522.10 | 527.70 | 527.70 | 2,018,155 |
10 Jan 2024 | 523.00 | 525.65 | 517.20 | 522.90 | 522.90 | 1,685,143 |
09 Jan 2024 | 536.90 | 538.35 | 521.95 | 524.60 | 524.60 | 2,677,935 |
08 Jan 2024 | 554.70 | 556.50 | 532.35 | 534.35 | 534.35 | 2,398,993 |
05 Jan 2024 | 565.05 | 565.75 | 551.75 | 555.55 | 555.55 | 1,383,045 |
04 Jan 2024 | 554.90 | 562.30 | 551.05 | 561.15 | 561.15 | 1,534,693 |
03 Jan 2024 | 558.05 | 558.60 | 552.00 | 554.00 | 554.00 | 2,337,048 |
02 Jan 2024 | 561.55 | 562.65 | 555.00 | 558.60 | 558.60 | 2,611,704 |
01 Jan 2024 | 567.00 | 567.75 | 559.65 | 561.55 | 561.55 | 1,135,356 |
29 Dec 2023 | 570.00 | 572.75 | 561.00 | 565.05 | 565.05 | 1,252,152 |
28 Dec 2023 | 567.50 | 576.50 | 563.45 | 570.15 | 570.15 | 1,992,873 |
27 Dec 2023 | 572.75 | 576.50 | 566.00 | 567.50 | 567.50 | 1,781,474 |
26 Dec 2023 | 585.00 | 585.00 | 569.05 | 570.20 | 570.20 | 2,245,311 |
22 Dec 2023 | 568.00 | 586.95 | 564.40 | 581.45 | 581.45 | 4,247,513 |
21 Dec 2023 | 555.00 | 567.00 | 552.65 | 565.50 | 565.50 | 1,457,094 |
20 Dec 2023 | 568.35 | 586.00 | 556.50 | 562.35 | 562.35 | 6,426,496 |
19 Dec 2023 | 561.40 | 573.80 | 559.20 | 564.95 | 564.95 | 2,388,964 |
18 Dec 2023 | 565.45 | 565.45 | 558.00 | 559.10 | 559.10 | 1,537,409 |
15 Dec 2023 | 577.95 | 577.95 | 562.55 | 565.45 | 565.45 | 1,668,246 |
14 Dec 2023 | 555.00 | 572.65 | 554.25 | 569.05 | 569.05 | 1,964,812 |
13 Dec 2023 | 559.20 | 560.00 | 554.00 | 556.15 | 556.15 | 876,304 |
12 Dec 2023 | 562.00 | 562.95 | 554.50 | 558.30 | 558.30 | 881,316 |
11 Dec 2023 | 558.00 | 564.50 | 557.05 | 560.55 | 560.55 | 1,366,986 |
08 Dec 2023 | 562.90 | 565.00 | 556.00 | 559.75 | 559.75 | 1,459,271 |
07 Dec 2023 | 551.20 | 566.00 | 551.20 | 561.00 | 561.00 | 1,542,794 |
06 Dec 2023 | 557.45 | 561.95 | 555.00 | 555.85 | 555.85 | 966,974 |
05 Dec 2023 | 561.45 | 564.55 | 555.00 | 556.85 | 556.85 | 1,548,224 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |