Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 449.40 | 456.70 | 449.30 | 456.70 | 456.70 | 140,423 |
Mar 26, 2024 | 443.30 | 449.50 | 438.80 | 448.80 | 448.80 | 89,294 |
Mar 25, 2024 | 442.10 | 446.70 | 440.40 | 443.30 | 443.30 | 66,534 |
Mar 22, 2024 | 434.50 | 443.20 | 434.50 | 442.10 | 442.10 | 96,893 |
Mar 21, 2024 | 436.70 | 439.80 | 434.00 | 435.70 | 435.70 | 127,762 |
Mar 20, 2024 | 435.50 | 438.50 | 430.60 | 435.80 | 435.80 | 81,509 |
Mar 19, 2024 | 438.70 | 442.80 | 431.60 | 436.00 | 436.00 | 118,130 |
Mar 18, 2024 | 434.90 | 439.10 | 431.90 | 439.10 | 439.10 | 91,684 |
Mar 15, 2024 | 430.50 | 434.20 | 426.90 | 434.20 | 434.20 | 791,379 |
Mar 14, 2024 | 437.50 | 443.90 | 429.80 | 431.30 | 431.30 | 162,342 |
Mar 13, 2024 | 433.40 | 438.70 | 430.20 | 437.70 | 437.70 | 101,306 |
Mar 12, 2024 | 433.00 | 438.90 | 429.00 | 435.70 | 435.70 | 200,270 |
Mar 11, 2024 | 429.40 | 432.40 | 428.20 | 432.40 | 432.40 | 126,810 |
Mar 08, 2024 | 433.30 | 434.10 | 426.30 | 429.80 | 429.80 | 121,039 |
Mar 07, 2024 | 430.80 | 434.50 | 423.10 | 434.10 | 434.10 | 120,002 |
Mar 06, 2024 | 420.20 | 432.90 | 419.50 | 430.80 | 430.80 | 218,639 |
Mar 05, 2024 | 419.30 | 420.80 | 413.80 | 420.20 | 420.20 | 202,036 |
Mar 04, 2024 | 427.00 | 429.70 | 416.20 | 421.40 | 421.40 | 242,915 |
Mar 01, 2024 | 440.00 | 446.50 | 424.40 | 427.00 | 427.00 | 401,158 |
Feb 29, 2024 | 456.50 | 465.10 | 442.20 | 447.60 | 447.60 | 463,469 |
Feb 28, 2024 | 468.00 | 470.70 | 458.70 | 466.10 | 466.10 | 144,182 |
Feb 27, 2024 | 466.00 | 471.20 | 461.80 | 470.90 | 470.90 | 129,036 |
Feb 26, 2024 | 468.20 | 479.50 | 467.00 | 467.90 | 467.90 | 170,552 |
Feb 23, 2024 | 469.00 | 470.30 | 464.30 | 468.10 | 468.10 | 63,927 |
Feb 22, 2024 | 476.00 | 478.80 | 469.00 | 469.00 | 469.00 | 100,138 |
Feb 21, 2024 | 466.00 | 476.40 | 466.00 | 474.00 | 474.00 | 127,641 |
Feb 20, 2024 | 461.70 | 467.00 | 460.60 | 467.00 | 467.00 | 59,354 |
Feb 19, 2024 | 460.00 | 463.80 | 456.00 | 462.80 | 462.80 | 74,131 |
Feb 16, 2024 | 460.80 | 461.90 | 457.40 | 460.10 | 460.10 | 72,854 |
Feb 15, 2024 | 455.50 | 459.80 | 454.00 | 459.70 | 459.70 | 92,258 |
Feb 14, 2024 | 467.20 | 471.00 | 453.50 | 454.50 | 454.50 | 190,128 |
Feb 13, 2024 | 462.70 | 471.50 | 461.90 | 467.70 | 467.70 | 136,191 |
Feb 12, 2024 | 452.20 | 463.80 | 451.80 | 462.40 | 462.40 | 253,170 |
Feb 09, 2024 | 453.00 | 456.10 | 450.00 | 452.20 | 452.20 | 91,309 |
Feb 08, 2024 | 454.60 | 455.40 | 448.80 | 452.80 | 452.80 | 97,937 |
Feb 07, 2024 | 450.00 | 456.00 | 450.00 | 453.00 | 453.00 | 174,796 |
Feb 06, 2024 | 448.70 | 450.00 | 444.30 | 450.00 | 450.00 | 73,360 |
Feb 05, 2024 | 447.50 | 451.80 | 447.50 | 449.00 | 449.00 | 57,265 |
Feb 02, 2024 | 450.60 | 453.70 | 447.10 | 447.50 | 447.50 | 70,494 |
Feb 01, 2024 | 453.00 | 457.00 | 444.80 | 447.60 | 447.60 | 74,980 |
Jan 31, 2024 | 452.80 | 458.30 | 450.90 | 453.00 | 453.00 | 115,996 |
Jan 30, 2024 | 456.00 | 457.40 | 452.20 | 453.20 | 453.20 | 114,263 |
Jan 29, 2024 | 450.00 | 455.60 | 446.80 | 455.60 | 455.60 | 107,392 |
Jan 26, 2024 | 441.00 | 450.50 | 440.10 | 449.70 | 449.70 | 140,905 |
Jan 25, 2024 | 434.50 | 440.90 | 433.10 | 438.60 | 438.60 | 101,147 |
Jan 24, 2024 | 438.30 | 442.30 | 431.10 | 434.40 | 434.40 | 119,200 |
Jan 23, 2024 | 425.30 | 436.60 | 425.30 | 435.90 | 435.90 | 348,369 |
Jan 22, 2024 | 426.00 | 430.50 | 424.00 | 425.80 | 425.80 | 104,540 |
Jan 19, 2024 | 423.10 | 429.00 | 423.10 | 425.80 | 425.80 | 106,416 |
Jan 18, 2024 | 427.10 | 428.00 | 421.50 | 423.00 | 423.00 | 155,273 |
Jan 17, 2024 | 443.00 | 443.40 | 424.70 | 429.60 | 429.60 | 247,074 |
Jan 16, 2024 | 445.60 | 447.60 | 443.20 | 446.10 | 446.10 | 57,452 |
Jan 15, 2024 | 448.60 | 449.50 | 445.80 | 448.40 | 448.40 | 38,628 |
Jan 12, 2024 | 448.10 | 457.00 | 448.10 | 454.40 | 454.40 | 124,338 |
Jan 11, 2024 | 453.00 | 457.30 | 448.10 | 448.10 | 448.10 | 185,626 |
Jan 10, 2024 | 440.00 | 448.40 | 438.60 | 446.60 | 446.60 | 185,394 |
Jan 09, 2024 | 450.00 | 451.00 | 443.20 | 451.00 | 451.00 | 150,046 |
Jan 08, 2024 | 448.00 | 449.90 | 442.10 | 446.70 | 446.70 | 150,483 |
Jan 05, 2024 | 451.40 | 451.40 | 441.20 | 447.50 | 447.50 | 94,817 |
Jan 04, 2024 | 450.80 | 453.70 | 447.70 | 451.40 | 451.40 | 78,293 |
Jan 03, 2024 | 451.00 | 452.00 | 445.30 | 448.80 | 448.80 | 72,314 |
Jan 02, 2024 | 453.10 | 455.10 | 447.60 | 450.70 | 450.70 | 77,666 |
Dec 29, 2023 | 455.40 | 455.60 | 449.80 | 451.10 | 451.10 | 53,523 |
Dec 28, 2023 | 455.10 | 456.40 | 451.10 | 453.50 | 453.50 | 72,201 |
Dec 27, 2023 | 452.00 | 455.80 | 450.40 | 455.10 | 455.10 | 68,453 |
Dec 22, 2023 | 449.00 | 452.00 | 447.40 | 452.00 | 452.00 | 53,778 |
Dec 21, 2023 | 452.10 | 452.60 | 447.70 | 450.10 | 450.10 | 60,547 |
Dec 20, 2023 | 448.60 | 455.10 | 447.80 | 453.60 | 453.60 | 154,432 |
Dec 19, 2023 | 446.50 | 456.10 | 446.50 | 448.60 | 448.60 | 244,130 |
Dec 18, 2023 | 449.00 | 449.00 | 442.80 | 448.00 | 448.00 | 141,223 |
Dec 15, 2023 | 446.70 | 449.50 | 444.50 | 449.50 | 449.50 | 280,737 |
Dec 14, 2023 | 445.00 | 452.10 | 445.00 | 447.60 | 447.60 | 150,439 |
Dec 13, 2023 | 444.00 | 444.00 | 436.70 | 441.10 | 441.10 | 60,882 |
Dec 12, 2023 | 439.70 | 444.00 | 437.40 | 442.50 | 442.50 | 235,916 |
Dec 11, 2023 | 441.70 | 441.90 | 437.30 | 440.20 | 440.20 | 63,462 |
Dec 08, 2023 | 440.30 | 444.90 | 439.40 | 443.10 | 443.10 | 102,378 |
Dec 07, 2023 | 440.50 | 448.80 | 438.10 | 440.30 | 440.30 | 61,482 |
Dec 06, 2023 | 439.40 | 445.30 | 436.70 | 442.90 | 442.90 | 65,573 |
Dec 05, 2023 | 444.10 | 444.10 | 439.30 | 440.30 | 440.30 | 70,632 |
Dec 04, 2023 | 443.50 | 445.20 | 441.00 | 444.10 | 444.10 | 100,489 |
Dec 01, 2023 | 442.10 | 442.10 | 433.00 | 439.70 | 439.70 | 147,646 |
Nov 30, 2023 | 438.80 | 443.90 | 434.80 | 442.30 | 442.30 | 169,326 |
Nov 29, 2023 | 440.00 | 441.20 | 436.90 | 438.80 | 438.80 | 61,165 |
Nov 28, 2023 | 450.70 | 450.90 | 436.80 | 439.90 | 439.90 | 140,422 |
Nov 27, 2023 | 454.20 | 455.20 | 451.60 | 451.60 | 451.60 | 56,518 |
Nov 24, 2023 | 457.30 | 459.50 | 453.20 | 455.90 | 455.90 | 38,377 |
Nov 23, 2023 | 460.40 | 461.00 | 456.00 | 457.00 | 457.00 | 44,239 |
Nov 22, 2023 | 453.60 | 462.00 | 453.60 | 461.00 | 461.00 | 61,593 |
Nov 21, 2023 | 456.60 | 458.00 | 451.70 | 453.60 | 453.60 | 118,670 |
Nov 20, 2023 | 465.30 | 468.40 | 458.60 | 460.40 | 460.40 | 72,585 |
Nov 17, 2023 | 461.20 | 467.60 | 460.00 | 465.30 | 465.30 | 108,870 |
Nov 16, 2023 | 473.80 | 473.80 | 459.20 | 459.90 | 459.90 | 129,684 |
Nov 15, 2023 | 471.80 | 483.70 | 469.40 | 473.80 | 473.80 | 122,601 |
Nov 14, 2023 | 463.90 | 472.40 | 462.80 | 469.80 | 469.80 | 141,495 |
Nov 13, 2023 | 461.10 | 470.40 | 459.00 | 466.00 | 466.00 | 168,051 |
Nov 10, 2023 | 464.10 | 469.20 | 453.80 | 460.80 | 460.80 | 134,828 |
Nov 09, 2023 | 456.00 | 475.30 | 456.00 | 469.90 | 469.90 | 352,155 |
Nov 08, 2023 | 527.00 | 529.60 | 453.20 | 459.10 | 459.10 | 679,365 |
Nov 07, 2023 | 521.00 | 527.60 | 518.40 | 524.60 | 524.60 | 125,962 |
Nov 06, 2023 | 524.60 | 524.60 | 519.40 | 521.80 | 521.80 | 43,313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |