Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 410.80 | 417.94 | 409.84 | 410.65 | 410.65 | 264,300 |
09 May 2024 | 411.50 | 423.90 | 409.08 | 410.50 | 410.50 | 419,300 |
08 May 2024 | 401.13 | 415.94 | 400.00 | 413.31 | 413.31 | 464,400 |
07 May 2024 | 395.86 | 408.81 | 391.65 | 406.46 | 406.46 | 505,900 |
06 May 2024 | 406.84 | 406.84 | 388.37 | 393.26 | 393.26 | 533,200 |
03 May 2024 | 415.79 | 428.00 | 399.44 | 400.08 | 400.08 | 631,700 |
02 May 2024 | 400.83 | 409.94 | 387.99 | 405.95 | 405.95 | 638,800 |
01 May 2024 | 396.00 | 407.21 | 393.35 | 396.00 | 396.00 | 528,700 |
30 Apr 2024 | 415.53 | 415.53 | 396.00 | 396.83 | 396.83 | 864,100 |
29 Apr 2024 | 425.61 | 433.08 | 406.06 | 416.10 | 416.10 | 1,106,100 |
26 Apr 2024 | 452.09 | 479.83 | 425.16 | 428.81 | 428.81 | 2,210,500 |
25 Apr 2024 | 520.40 | 549.68 | 517.18 | 543.02 | 543.02 | 638,300 |
24 Apr 2024 | 542.31 | 549.72 | 504.65 | 527.83 | 527.83 | 774,400 |
23 Apr 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 546.28 | 330,100 |
22 Apr 2024 | 522.39 | 534.16 | 519.00 | 522.62 | 522.62 | 240,600 |
19 Apr 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 517.51 | 246,100 |
18 Apr 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 522.53 | 341,300 |
17 Apr 2024 | 547.17 | 552.39 | 532.42 | 541.29 | 541.29 | 275,600 |
16 Apr 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 556.27 | 302,400 |
15 Apr 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 576.97 | 254,900 |
12 Apr 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 577.72 | 237,200 |
11 Apr 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 587.91 | 216,400 |
10 Apr 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 581.00 | 222,600 |
09 Apr 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 591.72 | 264,200 |
08 Apr 2024 | 596.57 | 605.89 | 591.15 | 598.00 | 598.00 | 255,300 |
05 Apr 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 593.00 | 210,800 |
04 Apr 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 571.66 | 279,200 |
03 Apr 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 578.37 | 209,700 |
02 Apr 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 576.86 | 235,700 |
01 Apr 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 585.77 | 189,900 |
28 Mar 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 585.00 | 209,100 |
27 Mar 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 580.46 | 187,800 |
26 Mar 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 587.48 | 231,400 |
25 Mar 2024 | 585.75 | 587.15 | 579.41 | 586.45 | 586.45 | 142,300 |
22 Mar 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 585.93 | 166,500 |
21 Mar 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 585.52 | 203,400 |
20 Mar 2024 | 557.39 | 572.64 | 556.67 | 568.00 | 568.00 | 464,000 |
19 Mar 2024 | 554.64 | 562.68 | 551.66 | 560.00 | 560.00 | 234,100 |
18 Mar 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 560.75 | 308,800 |
15 Mar 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 578.08 | 400,100 |
14 Mar 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 588.70 | 237,600 |
13 Mar 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 592.81 | 199,600 |
12 Mar 2024 | 580.98 | 598.77 | 578.66 | 596.11 | 596.11 | 178,800 |
11 Mar 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 579.19 | 250,700 |
08 Mar 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 583.67 | 261,200 |
07 Mar 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 601.36 | 338,200 |
06 Mar 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 605.92 | 392,600 |
05 Mar 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 604.77 | 517,700 |
04 Mar 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 584.01 | 199,600 |
01 Mar 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 579.56 | 333,200 |
29 Feb 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 575.40 | 409,600 |
28 Feb 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 562.59 | 205,900 |
27 Feb 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 570.40 | 234,700 |
26 Feb 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 574.36 | 242,600 |
23 Feb 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 563.59 | 180,300 |
22 Feb 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 559.14 | 250,200 |
21 Feb 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 547.33 | 274,900 |
20 Feb 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 529.41 | 364,900 |
16 Feb 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 540.73 | 289,300 |
15 Feb 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 552.53 | 340,200 |
14 Feb 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 562.47 | 251,700 |
13 Feb 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 555.00 | 338,900 |
12 Feb 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 560.40 | 290,900 |
09 Feb 2024 | 558.67 | 568.71 | 549.35 | 565.27 | 565.27 | 379,500 |
08 Feb 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 553.10 | 315,100 |
07 Feb 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 536.02 | 496,800 |
06 Feb 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 530.76 | 343,100 |
05 Feb 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 531.75 | 398,400 |
02 Feb 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 534.51 | 1,005,200 |
01 Feb 2024 | 450.58 | 469.35 | 441.24 | 467.45 | 467.45 | 406,300 |
31 Jan 2024 | 455.00 | 468.83 | 436.66 | 450.58 | 450.58 | 499,800 |
30 Jan 2024 | 455.67 | 459.12 | 452.11 | 453.03 | 453.03 | 263,800 |
29 Jan 2024 | 448.82 | 460.45 | 448.41 | 459.18 | 459.18 | 200,500 |
26 Jan 2024 | 452.52 | 453.48 | 444.98 | 450.15 | 450.15 | 157,200 |
25 Jan 2024 | 457.93 | 463.28 | 450.17 | 452.52 | 452.52 | 254,100 |
24 Jan 2024 | 465.13 | 466.09 | 452.22 | 452.37 | 452.37 | 149,200 |
23 Jan 2024 | 469.35 | 472.10 | 459.90 | 460.77 | 460.77 | 264,000 |
22 Jan 2024 | 457.90 | 469.87 | 457.90 | 468.91 | 468.91 | 271,600 |
19 Jan 2024 | 440.91 | 451.16 | 438.28 | 450.82 | 450.82 | 169,100 |
18 Jan 2024 | 435.81 | 449.12 | 434.29 | 441.53 | 441.53 | 239,000 |
17 Jan 2024 | 432.81 | 433.53 | 420.11 | 431.74 | 431.74 | 235,200 |
16 Jan 2024 | 436.96 | 445.95 | 433.46 | 437.99 | 437.99 | 235,000 |
12 Jan 2024 | 435.22 | 443.00 | 431.81 | 439.86 | 439.86 | 269,500 |
11 Jan 2024 | 437.75 | 437.75 | 425.59 | 433.65 | 433.65 | 203,400 |
10 Jan 2024 | 430.07 | 436.36 | 424.64 | 435.98 | 435.98 | 217,700 |
09 Jan 2024 | 427.09 | 439.03 | 427.01 | 430.07 | 430.07 | 200,000 |
08 Jan 2024 | 421.61 | 430.86 | 416.93 | 430.82 | 430.82 | 206,300 |
05 Jan 2024 | 421.23 | 426.06 | 417.50 | 419.14 | 419.14 | 164,200 |
04 Jan 2024 | 417.84 | 426.23 | 414.18 | 421.22 | 421.22 | 266,200 |
03 Jan 2024 | 422.96 | 426.77 | 417.21 | 418.79 | 418.79 | 225,400 |
02 Jan 2024 | 436.04 | 440.58 | 421.36 | 427.50 | 427.50 | 297,400 |
29 Dec 2023 | 446.53 | 450.40 | 437.32 | 438.22 | 438.22 | 161,000 |
28 Dec 2023 | 451.17 | 454.54 | 446.02 | 448.43 | 448.43 | 138,800 |
27 Dec 2023 | 457.33 | 460.45 | 450.28 | 451.64 | 451.64 | 168,200 |
26 Dec 2023 | 451.43 | 461.92 | 451.43 | 457.86 | 457.86 | 149,700 |
22 Dec 2023 | 453.06 | 459.34 | 449.24 | 451.85 | 451.85 | 236,800 |
21 Dec 2023 | 440.57 | 452.40 | 439.90 | 450.67 | 450.67 | 225,300 |
20 Dec 2023 | 421.09 | 450.80 | 420.85 | 436.54 | 436.54 | 475,300 |
19 Dec 2023 | 419.50 | 431.17 | 419.50 | 428.04 | 428.04 | 206,100 |
18 Dec 2023 | 414.85 | 426.81 | 413.54 | 417.58 | 417.58 | 296,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |