Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 368.50 | 370.70 | 350.65 | 362.40 | 362.40 | 46,820 |
Mar 27, 2024 | 371.65 | 371.65 | 358.00 | 361.25 | 361.25 | 25,697 |
Mar 26, 2024 | 381.85 | 388.70 | 365.00 | 368.30 | 368.30 | 57,231 |
Mar 22, 2024 | 363.50 | 381.60 | 363.50 | 381.60 | 381.60 | 30,172 |
Mar 21, 2024 | 353.05 | 363.45 | 351.25 | 363.45 | 363.45 | 23,982 |
Mar 20, 2024 | 374.90 | 374.90 | 345.75 | 346.15 | 346.15 | 27,442 |
Mar 19, 2024 | 358.00 | 367.00 | 358.00 | 363.90 | 363.90 | 15,295 |
Mar 18, 2024 | 356.30 | 373.10 | 356.00 | 362.70 | 362.70 | 35,969 |
Mar 15, 2024 | 368.00 | 376.00 | 345.55 | 356.20 | 356.20 | 23,357 |
Mar 14, 2024 | 330.60 | 363.70 | 330.60 | 363.70 | 363.70 | 32,272 |
Mar 13, 2024 | 369.95 | 374.65 | 346.40 | 346.40 | 346.40 | 38,913 |
Mar 12, 2024 | 383.00 | 384.80 | 364.30 | 364.60 | 364.60 | 63,674 |
Mar 11, 2024 | 398.25 | 399.45 | 381.00 | 383.45 | 383.45 | 29,195 |
Mar 07, 2024 | 400.00 | 407.05 | 395.00 | 398.25 | 398.25 | 25,582 |
Mar 06, 2024 | 404.00 | 404.95 | 386.55 | 397.25 | 397.25 | 38,922 |
Mar 05, 2024 | 410.00 | 413.50 | 400.00 | 402.60 | 402.60 | 13,985 |
Mar 04, 2024 | 418.00 | 418.75 | 408.00 | 409.25 | 409.25 | 17,382 |
Mar 01, 2024 | 433.00 | 433.00 | 403.05 | 406.35 | 406.35 | 25,107 |
Feb 29, 2024 | 420.00 | 420.00 | 402.40 | 414.90 | 414.90 | 40,998 |
Feb 28, 2024 | 427.55 | 435.70 | 412.45 | 414.95 | 414.95 | 28,380 |
Feb 27, 2024 | 424.05 | 437.85 | 416.15 | 433.70 | 433.70 | 41,409 |
Feb 26, 2024 | 435.95 | 439.05 | 420.80 | 424.10 | 424.10 | 49,246 |
Feb 23, 2024 | 419.85 | 432.35 | 406.50 | 432.35 | 432.35 | 91,394 |
Feb 22, 2024 | 421.05 | 434.90 | 406.75 | 411.80 | 411.80 | 43,050 |
Feb 21, 2024 | 440.30 | 445.30 | 416.55 | 418.25 | 418.25 | 51,645 |
Feb 20, 2024 | 454.05 | 459.35 | 432.65 | 438.00 | 438.00 | 84,553 |
Feb 19, 2024 | 454.55 | 465.05 | 445.15 | 454.90 | 454.90 | 61,384 |
Feb 16, 2024 | 480.05 | 485.00 | 448.10 | 454.50 | 454.50 | 126,904 |
Feb 15, 2024 | 488.70 | 512.45 | 488.70 | 489.60 | 489.60 | 109,649 |
Feb 14, 2024 | 528.95 | 554.45 | 507.65 | 542.95 | 542.95 | 33,988 |
Feb 13, 2024 | 489.00 | 531.85 | 481.60 | 531.85 | 531.85 | 33,354 |
Feb 12, 2024 | 450.05 | 499.20 | 450.05 | 483.50 | 483.50 | 34,845 |
Feb 09, 2024 | 492.15 | 517.85 | 492.15 | 494.25 | 494.25 | 105,758 |
Feb 08, 2024 | 584.90 | 584.90 | 543.70 | 546.80 | 546.80 | 24,378 |
Feb 07, 2024 | 557.10 | 575.40 | 557.10 | 571.25 | 571.25 | 56,404 |
Feb 06, 2024 | 584.95 | 584.95 | 536.00 | 556.70 | 556.70 | 45,609 |
Feb 05, 2024 | 603.95 | 613.45 | 565.05 | 575.10 | 575.10 | 80,346 |
Feb 02, 2024 | 545.00 | 562.90 | 539.50 | 562.90 | 562.90 | 34,670 |
Feb 02, 2024 | 6:1 Stock Split | |||||
Feb 01, 2024 | 523.91 | 524.17 | 503.50 | 510.73 | 510.73 | 112,355 |
Jan 31, 2024 | 557.48 | 557.49 | 508.18 | 513.63 | 513.63 | 185,729 |
Jan 30, 2024 | 574.94 | 580.99 | 545.84 | 548.25 | 548.25 | 94,349 |
Jan 29, 2024 | 556.66 | 572.17 | 541.78 | 563.67 | 563.67 | 210,335 |
Jan 25, 2024 | 524.83 | 534.98 | 520.83 | 533.55 | 533.55 | 155,369 |
Jan 24, 2024 | 525.81 | 528.26 | 500.33 | 516.42 | 516.42 | 109,985 |
Jan 23, 2024 | 541.67 | 543.00 | 502.62 | 514.76 | 514.76 | 123,401 |
Jan 19, 2024 | 465.00 | 468.30 | 452.83 | 465.83 | 465.83 | 27,011 |
Jan 18, 2024 | 458.33 | 463.33 | 435.42 | 450.52 | 450.52 | 32,267 |
Jan 17, 2024 | 468.29 | 471.50 | 453.00 | 458.92 | 458.92 | 35,399 |
Jan 16, 2024 | 450.83 | 474.83 | 450.83 | 463.46 | 463.46 | 48,617 |
Jan 15, 2024 | 465.98 | 465.98 | 452.50 | 454.67 | 454.67 | 31,487 |
Jan 12, 2024 | 459.49 | 462.67 | 452.34 | 457.59 | 457.59 | 34,277 |
Jan 11, 2024 | 466.67 | 467.02 | 444.07 | 452.54 | 452.54 | 56,141 |
Jan 10, 2024 | 453.83 | 471.67 | 446.67 | 462.59 | 462.59 | 33,371 |
Jan 09, 2024 | 450.00 | 454.83 | 446.02 | 449.91 | 449.91 | 30,821 |
Jan 08, 2024 | 464.83 | 464.83 | 444.92 | 446.02 | 446.02 | 22,013 |
Jan 05, 2024 | 460.00 | 462.88 | 452.17 | 455.33 | 455.33 | 32,357 |
Jan 04, 2024 | 466.67 | 470.83 | 455.33 | 457.16 | 457.16 | 37,949 |
Jan 03, 2024 | 456.67 | 466.60 | 448.92 | 463.94 | 463.94 | 40,019 |
Jan 02, 2024 | 466.49 | 466.49 | 437.50 | 450.66 | 450.66 | 96,401 |
Jan 01, 2024 | 485.01 | 491.67 | 456.67 | 458.53 | 458.53 | 122,693 |
Dec 29, 2023 | 483.33 | 495.00 | 482.50 | 484.48 | 484.48 | 85,559 |
Dec 28, 2023 | 454.50 | 489.58 | 453.82 | 479.27 | 479.27 | 231,425 |
Dec 27, 2023 | 431.18 | 454.67 | 427.09 | 451.41 | 451.41 | 145,571 |
Dec 26, 2023 | 432.01 | 438.83 | 425.38 | 432.41 | 432.41 | 45,137 |
Dec 22, 2023 | 441.30 | 441.30 | 428.33 | 430.98 | 430.98 | 39,797 |
Dec 21, 2023 | 414.96 | 437.33 | 408.51 | 429.96 | 429.96 | 117,491 |
Dec 20, 2023 | 448.33 | 449.83 | 408.67 | 416.33 | 416.33 | 200,837 |
Dec 19, 2023 | 449.83 | 466.71 | 424.17 | 439.81 | 439.81 | 830,789 |
Dec 18, 2023 | 391.67 | 424.28 | 383.35 | 424.28 | 424.28 | 563,177 |
Dec 15, 2023 | 367.17 | 389.50 | 367.17 | 385.72 | 385.72 | 68,861 |
Dec 14, 2023 | 379.17 | 390.34 | 367.70 | 371.22 | 371.22 | 70,187 |
Dec 13, 2023 | 368.67 | 381.31 | 344.71 | 378.13 | 378.13 | 111,629 |
Dec 12, 2023 | 372.01 | 377.68 | 356.11 | 365.96 | 365.96 | 249,809 |
Dec 11, 2023 | 324.99 | 377.45 | 323.50 | 371.63 | 371.63 | 500,465 |
Dec 08, 2023 | 317.99 | 323.19 | 312.01 | 320.08 | 320.08 | 256,109 |
Dec 07, 2023 | 274.67 | 314.17 | 266.92 | 312.27 | 312.27 | 747,971 |
Dec 06, 2023 | 270.00 | 272.96 | 267.50 | 272.27 | 272.27 | 19,679 |
Dec 05, 2023 | 261.17 | 273.77 | 261.17 | 270.62 | 270.62 | 69,965 |
Dec 04, 2023 | 262.50 | 264.83 | 258.34 | 263.33 | 263.33 | 53,945 |
Dec 01, 2023 | 261.20 | 261.67 | 254.83 | 256.35 | 256.35 | 36,779 |
Nov 30, 2023 | 269.33 | 269.33 | 256.00 | 257.96 | 257.96 | 36,767 |
Nov 29, 2023 | 256.98 | 267.81 | 252.33 | 263.89 | 263.89 | 118,829 |
Nov 28, 2023 | 259.17 | 265.00 | 252.01 | 254.19 | 254.19 | 57,497 |
Nov 24, 2023 | 268.17 | 270.82 | 259.67 | 261.04 | 261.04 | 37,313 |
Nov 23, 2023 | 261.82 | 267.50 | 259.33 | 266.00 | 266.00 | 17,753 |
Nov 22, 2023 | 266.90 | 268.33 | 255.51 | 258.08 | 258.08 | 50,009 |
Nov 21, 2023 | 255.13 | 266.67 | 255.00 | 264.67 | 264.67 | 77,867 |
Nov 20, 2023 | 258.77 | 259.92 | 250.68 | 255.95 | 255.95 | 34,853 |
Nov 17, 2023 | 254.17 | 261.00 | 253.33 | 253.70 | 253.70 | 26,093 |
Nov 16, 2023 | 266.50 | 266.50 | 257.83 | 258.75 | 258.75 | 43,733 |
Nov 15, 2023 | 251.50 | 266.38 | 246.57 | 263.53 | 263.53 | 111,215 |
Nov 13, 2023 | 248.84 | 248.84 | 243.32 | 244.07 | 244.07 | 44,843 |
Nov 10, 2023 | 248.99 | 252.00 | 245.25 | 245.64 | 245.64 | 46,835 |
Nov 09, 2023 | 241.67 | 251.66 | 240.14 | 250.26 | 250.26 | 66,125 |
Nov 08, 2023 | 246.50 | 249.54 | 243.17 | 245.84 | 245.84 | 159,311 |
Nov 07, 2023 | 270.83 | 272.52 | 238.60 | 252.13 | 252.13 | 140,453 |
Nov 06, 2023 | 258.10 | 272.88 | 255.00 | 269.01 | 269.01 | 90,845 |
Nov 03, 2023 | 249.66 | 253.15 | 246.83 | 252.13 | 252.13 | 18,107 |
Nov 02, 2023 | 255.29 | 255.30 | 244.90 | 246.95 | 246.95 | 23,675 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |