Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 440.00 | 441.00 | 424.40 | 429.45 | 429.45 | 1,209,764 |
06 May 2024 | 447.20 | 449.00 | 436.80 | 439.20 | 439.20 | 782,829 |
03 May 2024 | 450.75 | 454.00 | 442.05 | 447.35 | 447.35 | 1,014,437 |
02 May 2024 | 454.70 | 457.40 | 448.70 | 450.20 | 450.20 | 1,804,275 |
30 Apr 2024 | 446.00 | 455.30 | 440.55 | 450.00 | 450.00 | 2,479,566 |
29 Apr 2024 | 437.50 | 446.45 | 430.45 | 443.75 | 443.75 | 2,183,161 |
26 Apr 2024 | 420.20 | 443.85 | 414.60 | 436.95 | 436.95 | 8,553,636 |
25 Apr 2024 | 434.45 | 438.90 | 420.05 | 425.90 | 425.90 | 3,421,872 |
24 Apr 2024 | 435.00 | 438.40 | 432.85 | 434.40 | 434.40 | 730,062 |
23 Apr 2024 | 432.20 | 439.05 | 430.00 | 433.10 | 433.10 | 1,185,359 |
22 Apr 2024 | 434.00 | 435.75 | 427.80 | 430.05 | 430.05 | 1,200,666 |
19 Apr 2024 | 429.50 | 431.30 | 423.50 | 426.50 | 426.50 | 1,487,447 |
18 Apr 2024 | 444.00 | 446.10 | 429.80 | 431.40 | 431.40 | 1,453,958 |
16 Apr 2024 | 429.60 | 445.00 | 426.90 | 443.15 | 443.15 | 2,633,516 |
15 Apr 2024 | 437.95 | 439.85 | 424.10 | 429.95 | 429.95 | 4,040,007 |
12 Apr 2024 | 440.00 | 456.50 | 440.00 | 441.90 | 441.90 | 4,964,802 |
10 Apr 2024 | 454.00 | 471.00 | 452.10 | 459.50 | 459.50 | 4,113,449 |
09 Apr 2024 | 467.90 | 467.90 | 451.45 | 454.05 | 454.05 | 3,112,433 |
08 Apr 2024 | 444.00 | 466.00 | 439.30 | 462.45 | 462.45 | 4,779,643 |
05 Apr 2024 | 436.00 | 445.80 | 431.50 | 439.30 | 439.30 | 3,148,534 |
04 Apr 2024 | 442.00 | 453.40 | 435.20 | 437.40 | 437.40 | 3,297,239 |
03 Apr 2024 | 415.25 | 448.00 | 412.10 | 439.85 | 439.85 | 8,562,100 |
02 Apr 2024 | 406.00 | 416.95 | 405.00 | 415.25 | 415.25 | 1,574,018 |
01 Apr 2024 | 394.50 | 406.00 | 393.10 | 405.25 | 405.25 | 1,061,080 |
28 Mar 2024 | 391.55 | 396.25 | 389.55 | 392.35 | 392.35 | 1,534,903 |
27 Mar 2024 | 398.80 | 399.60 | 390.20 | 392.20 | 392.20 | 1,786,066 |
26 Mar 2024 | 397.85 | 404.90 | 394.95 | 397.65 | 397.65 | 2,861,670 |
22 Mar 2024 | 381.75 | 400.95 | 381.65 | 397.80 | 397.80 | 2,124,198 |
21 Mar 2024 | 382.15 | 385.90 | 379.65 | 383.90 | 383.90 | 3,729,334 |
20 Mar 2024 | 391.30 | 391.30 | 373.10 | 379.05 | 379.05 | 2,264,926 |
19 Mar 2024 | 396.50 | 397.75 | 386.25 | 387.25 | 387.25 | 850,564 |
18 Mar 2024 | 400.95 | 401.70 | 393.70 | 397.50 | 397.50 | 663,908 |
15 Mar 2024 | 402.75 | 403.10 | 389.50 | 400.90 | 400.90 | 1,187,649 |
14 Mar 2024 | 400.00 | 407.25 | 394.00 | 400.60 | 400.60 | 767,537 |
13 Mar 2024 | 415.00 | 418.20 | 393.65 | 400.60 | 400.60 | 2,542,891 |
12 Mar 2024 | 412.75 | 420.85 | 405.15 | 414.05 | 414.05 | 2,098,319 |
11 Mar 2024 | 425.00 | 425.85 | 408.60 | 409.85 | 409.85 | 1,325,931 |
07 Mar 2024 | 409.10 | 425.00 | 409.10 | 422.00 | 422.00 | 1,744,671 |
06 Mar 2024 | 420.00 | 420.00 | 402.65 | 410.65 | 410.65 | 2,206,218 |
05 Mar 2024 | 420.00 | 422.25 | 417.65 | 420.15 | 420.15 | 1,284,788 |
04 Mar 2024 | 408.95 | 418.65 | 408.95 | 417.55 | 417.55 | 2,354,064 |
01 Mar 2024 | 408.25 | 411.70 | 405.35 | 409.80 | 409.80 | 2,045,123 |
29 Feb 2024 | 408.00 | 409.25 | 401.30 | 406.05 | 406.05 | 3,626,698 |
28 Feb 2024 | 400.10 | 408.60 | 397.30 | 405.05 | 405.05 | 3,995,040 |
27 Feb 2024 | 397.50 | 403.40 | 395.20 | 399.95 | 399.95 | 2,110,457 |
26 Feb 2024 | 395.10 | 400.80 | 393.35 | 395.45 | 395.45 | 624,059 |
23 Feb 2024 | 400.00 | 403.75 | 397.00 | 398.55 | 398.55 | 610,439 |
22 Feb 2024 | 395.65 | 400.85 | 392.60 | 400.00 | 400.00 | 718,533 |
21 Feb 2024 | 403.05 | 406.20 | 392.65 | 395.65 | 395.65 | 1,044,889 |
20 Feb 2024 | 410.00 | 413.30 | 397.00 | 401.25 | 401.25 | 2,132,811 |
19 Feb 2024 | 399.85 | 411.60 | 398.20 | 406.45 | 406.45 | 2,128,769 |
16 Feb 2024 | 392.00 | 403.25 | 390.85 | 399.85 | 399.85 | 1,796,973 |
15 Feb 2024 | 392.10 | 398.65 | 390.75 | 392.55 | 392.55 | 785,132 |
14 Feb 2024 | 390.50 | 394.50 | 387.50 | 391.75 | 391.75 | 699,188 |
13 Feb 2024 | 392.45 | 394.25 | 385.50 | 392.40 | 392.40 | 1,198,771 |
12 Feb 2024 | 394.05 | 403.70 | 388.50 | 390.90 | 390.90 | 1,426,972 |
09 Feb 2024 | 396.00 | 396.00 | 386.00 | 392.50 | 392.50 | 853,538 |
08 Feb 2024 | 398.70 | 399.90 | 393.55 | 395.05 | 395.05 | 650,046 |
07 Feb 2024 | 400.80 | 402.65 | 396.30 | 398.65 | 398.65 | 629,806 |
06 Feb 2024 | 387.15 | 399.90 | 386.80 | 398.65 | 398.65 | 1,418,481 |
05 Feb 2024 | 392.00 | 395.80 | 385.00 | 386.80 | 386.80 | 873,002 |
02 Feb 2024 | 389.90 | 395.25 | 388.50 | 392.60 | 392.60 | 1,640,723 |
01 Feb 2024 | 381.35 | 391.75 | 379.70 | 389.25 | 389.25 | 2,427,481 |
31 Jan 2024 | 372.00 | 384.00 | 370.90 | 381.35 | 381.35 | 2,603,015 |
30 Jan 2024 | 377.00 | 377.30 | 368.30 | 370.30 | 370.30 | 2,247,421 |
29 Jan 2024 | 378.80 | 383.00 | 371.30 | 374.20 | 374.20 | 2,807,796 |
25 Jan 2024 | 360.85 | 386.80 | 360.85 | 378.80 | 378.80 | 22,793,886 |
24 Jan 2024 | 401.65 | 409.85 | 395.00 | 400.90 | 400.90 | 3,486,729 |
23 Jan 2024 | 402.95 | 408.60 | 394.40 | 398.95 | 398.95 | 1,410,373 |
19 Jan 2024 | 415.25 | 419.75 | 411.10 | 412.20 | 412.20 | 1,425,537 |
18 Jan 2024 | 411.70 | 417.20 | 400.95 | 415.05 | 415.05 | 1,619,529 |
17 Jan 2024 | 414.80 | 415.90 | 406.50 | 411.70 | 411.70 | 1,214,218 |
16 Jan 2024 | 422.95 | 422.95 | 411.25 | 414.80 | 414.80 | 1,180,677 |
15 Jan 2024 | 418.00 | 428.00 | 412.70 | 420.90 | 420.90 | 1,861,319 |
12 Jan 2024 | 421.70 | 424.35 | 415.05 | 416.15 | 416.15 | 1,168,483 |
11 Jan 2024 | 421.85 | 425.95 | 420.35 | 423.05 | 423.05 | 918,509 |
10 Jan 2024 | 426.00 | 430.65 | 415.45 | 419.40 | 419.40 | 1,132,460 |
09 Jan 2024 | 420.00 | 428.50 | 418.70 | 424.85 | 424.85 | 886,345 |
08 Jan 2024 | 428.00 | 429.45 | 416.10 | 418.70 | 418.70 | 1,180,037 |
05 Jan 2024 | 432.90 | 433.45 | 422.00 | 427.30 | 427.30 | 1,082,064 |
04 Jan 2024 | 431.00 | 433.95 | 429.05 | 430.55 | 430.55 | 964,779 |
03 Jan 2024 | 436.00 | 437.20 | 425.65 | 429.45 | 429.45 | 1,472,207 |
02 Jan 2024 | 433.05 | 444.70 | 431.10 | 435.65 | 435.65 | 3,370,927 |
01 Jan 2024 | 431.00 | 441.35 | 429.00 | 433.05 | 433.05 | 2,368,738 |
29 Dec 2023 | 427.00 | 432.75 | 424.30 | 430.20 | 430.20 | 1,670,422 |
28 Dec 2023 | 433.85 | 434.70 | 422.60 | 426.75 | 426.75 | 1,796,520 |
27 Dec 2023 | 438.75 | 438.75 | 426.35 | 432.30 | 432.30 | 3,214,953 |
26 Dec 2023 | 418.75 | 436.70 | 415.85 | 435.45 | 435.45 | 8,400,112 |
22 Dec 2023 | 397.15 | 422.00 | 397.15 | 414.55 | 414.55 | 9,517,787 |
21 Dec 2023 | 387.30 | 399.15 | 380.00 | 397.15 | 397.15 | 1,246,456 |
20 Dec 2023 | 400.50 | 401.80 | 386.00 | 388.30 | 388.30 | 1,472,926 |
19 Dec 2023 | 401.95 | 402.50 | 394.45 | 398.60 | 398.60 | 1,357,250 |
18 Dec 2023 | 386.00 | 401.95 | 385.70 | 399.35 | 399.35 | 4,243,145 |
15 Dec 2023 | 386.00 | 388.80 | 384.00 | 385.70 | 385.70 | 863,806 |
14 Dec 2023 | 383.85 | 388.50 | 381.20 | 385.55 | 385.55 | 1,230,066 |
13 Dec 2023 | 376.05 | 384.50 | 373.10 | 381.35 | 381.35 | 2,574,239 |
12 Dec 2023 | 394.90 | 397.00 | 387.20 | 388.25 | 388.25 | 1,856,834 |
11 Dec 2023 | 385.00 | 393.90 | 381.95 | 390.75 | 390.75 | 1,911,692 |
08 Dec 2023 | 393.00 | 396.30 | 381.50 | 383.65 | 383.65 | 3,322,977 |
07 Dec 2023 | 379.10 | 392.00 | 375.95 | 390.05 | 390.05 | 2,452,034 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |