Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 503.00 | 505.00 | 483.00 | 489.00 | 489.00 | 10,576,794 |
20 May 2024 | 518.00 | 521.00 | 501.00 | 506.00 | 506.00 | 8,266,032 |
17 May 2024 | 510.00 | 516.00 | 502.00 | 516.00 | 516.00 | 6,577,173 |
16 May 2024 | 505.00 | 520.00 | 500.00 | 516.00 | 516.00 | 10,171,741 |
15 May 2024 | 513.00 | 517.00 | 495.50 | 498.00 | 498.00 | 10,942,135 |
14 May 2024 | 510.00 | 512.00 | 495.50 | 512.00 | 512.00 | 21,741,841 |
13 May 2024 | 473.00 | 476.00 | 459.00 | 466.00 | 466.00 | 3,166,534 |
10 May 2024 | 473.00 | 474.50 | 464.00 | 470.50 | 470.50 | 4,742,508 |
09 May 2024 | 460.50 | 483.00 | 460.00 | 475.00 | 475.00 | 8,293,529 |
08 May 2024 | 456.00 | 461.50 | 452.50 | 458.50 | 458.50 | 5,108,914 |
07 May 2024 | 452.50 | 466.00 | 451.50 | 460.00 | 460.00 | 7,505,919 |
06 May 2024 | 433.50 | 451.50 | 433.00 | 448.50 | 448.50 | 4,326,509 |
03 May 2024 | 431.50 | 435.00 | 428.50 | 429.00 | 429.00 | 2,259,242 |
02 May 2024 | 427.00 | 432.00 | 426.50 | 427.50 | 427.50 | 2,826,359 |
30 Apr 2024 | 425.00 | 434.50 | 425.00 | 430.00 | 430.00 | 2,404,053 |
29 Apr 2024 | 420.50 | 426.50 | 420.50 | 426.00 | 426.00 | 1,944,266 |
26 Apr 2024 | 412.50 | 422.50 | 412.50 | 419.00 | 419.00 | 2,368,816 |
25 Apr 2024 | 413.50 | 415.50 | 410.00 | 412.00 | 412.00 | 2,298,317 |
24 Apr 2024 | 415.50 | 422.00 | 414.00 | 420.50 | 420.50 | 2,191,610 |
23 Apr 2024 | 415.00 | 418.50 | 406.50 | 409.50 | 409.50 | 2,784,432 |
22 Apr 2024 | 415.50 | 419.50 | 411.50 | 413.50 | 413.50 | 2,193,258 |
19 Apr 2024 | 422.50 | 425.00 | 407.00 | 413.50 | 413.50 | 4,640,993 |
18 Apr 2024 | 425.50 | 430.00 | 423.50 | 427.00 | 427.00 | 3,121,665 |
17 Apr 2024 | 429.50 | 431.50 | 425.50 | 428.50 | 428.50 | 2,906,002 |
16 Apr 2024 | 436.00 | 437.00 | 425.00 | 425.50 | 425.50 | 4,077,826 |
15 Apr 2024 | 440.00 | 446.00 | 438.50 | 440.50 | 440.50 | 2,321,383 |
12 Apr 2024 | 448.00 | 448.50 | 442.50 | 443.50 | 443.50 | 4,591,242 |
11 Apr 2024 | 438.00 | 455.00 | 429.50 | 453.50 | 453.50 | 6,138,553 |
10 Apr 2024 | 433.00 | 446.50 | 433.00 | 435.00 | 435.00 | 4,878,866 |
09 Apr 2024 | 423.50 | 426.50 | 422.50 | 425.00 | 425.00 | 2,115,346 |
08 Apr 2024 | 420.50 | 427.00 | 420.00 | 426.00 | 426.00 | 1,758,672 |
03 Apr 2024 | 420.50 | 425.50 | 419.50 | 422.50 | 422.50 | 2,522,455 |
02 Apr 2024 | 423.50 | 427.00 | 421.50 | 423.00 | 423.00 | 2,317,536 |
01 Apr 2024 | 431.50 | 432.00 | 423.00 | 423.00 | 423.00 | 2,054,891 |
29 Mar 2024 | 423.50 | 429.00 | 423.00 | 425.50 | 425.50 | 1,127,000 |
28 Mar 2024 | 423.00 | 430.00 | 418.50 | 423.50 | 423.50 | 3,434,543 |
27 Mar 2024 | 418.00 | 427.50 | 416.50 | 424.50 | 424.50 | 2,593,684 |
26 Mar 2024 | 421.00 | 426.00 | 416.50 | 417.00 | 417.00 | 3,366,314 |
25 Mar 2024 | 421.50 | 426.50 | 419.50 | 423.50 | 423.50 | 2,200,370 |
22 Mar 2024 | 424.00 | 436.50 | 420.50 | 421.50 | 421.50 | 5,446,782 |
21 Mar 2024 | 414.50 | 422.00 | 411.50 | 420.00 | 420.00 | 4,461,525 |
20 Mar 2024 | 409.00 | 419.50 | 409.00 | 414.00 | 414.00 | 4,354,430 |
19 Mar 2024 | 406.50 | 415.00 | 405.00 | 407.50 | 407.50 | 6,400,385 |
18 Mar 2024 | 429.00 | 433.50 | 401.00 | 408.50 | 408.50 | 11,424,776 |
15 Mar 2024 | 428.00 | 434.50 | 428.00 | 429.00 | 429.00 | 7,039,180 |
14 Mar 2024 | 435.00 | 436.50 | 428.00 | 433.50 | 433.50 | 3,503,740 |
13 Mar 2024 | 441.00 | 444.50 | 436.00 | 436.00 | 436.00 | 4,213,226 |
12 Mar 2024 | 442.50 | 446.00 | 437.00 | 441.00 | 441.00 | 3,305,674 |
11 Mar 2024 | 453.00 | 457.00 | 439.50 | 444.00 | 444.00 | 4,069,433 |
08 Mar 2024 | 461.50 | 461.50 | 451.00 | 452.50 | 452.50 | 2,744,642 |
07 Mar 2024 | 470.00 | 471.00 | 461.00 | 462.00 | 462.00 | 2,120,034 |
06 Mar 2024 | 465.00 | 471.50 | 462.50 | 471.00 | 471.00 | 2,294,789 |
05 Mar 2024 | 458.00 | 470.00 | 458.00 | 466.00 | 466.00 | 3,392,897 |
04 Mar 2024 | 460.50 | 467.00 | 457.00 | 457.00 | 457.00 | 2,691,780 |
01 Mar 2024 | 457.00 | 466.00 | 456.00 | 457.00 | 457.00 | 2,445,234 |
29 Feb 2024 | 450.00 | 462.50 | 448.00 | 455.00 | 455.00 | 6,866,605 |
27 Feb 2024 | 461.50 | 462.00 | 452.00 | 454.50 | 454.50 | 7,718,268 |
26 Feb 2024 | 472.00 | 473.50 | 464.50 | 470.50 | 470.50 | 2,521,995 |
23 Feb 2024 | 473.00 | 482.50 | 473.00 | 474.00 | 474.00 | 3,540,330 |
22 Feb 2024 | 473.00 | 477.00 | 462.50 | 469.00 | 469.00 | 3,275,876 |
21 Feb 2024 | 476.00 | 487.00 | 466.00 | 469.00 | 469.00 | 3,397,235 |
20 Feb 2024 | 475.50 | 479.00 | 470.00 | 473.00 | 473.00 | 2,463,412 |
19 Feb 2024 | 482.50 | 482.50 | 467.50 | 477.50 | 477.50 | 3,304,766 |
16 Feb 2024 | 462.50 | 488.00 | 462.00 | 479.50 | 479.50 | 7,169,458 |
15 Feb 2024 | 464.00 | 467.00 | 457.00 | 464.00 | 464.00 | 5,637,096 |
05 Feb 2024 | 450.50 | 455.00 | 448.50 | 452.00 | 452.00 | 2,794,974 |
02 Feb 2024 | 451.00 | 458.00 | 450.00 | 455.00 | 455.00 | 3,347,273 |
01 Feb 2024 | 447.00 | 448.00 | 442.00 | 447.00 | 447.00 | 1,751,067 |
31 Jan 2024 | 446.00 | 453.00 | 441.00 | 445.50 | 445.50 | 4,398,177 |
30 Jan 2024 | 443.50 | 451.00 | 439.50 | 447.50 | 447.50 | 3,232,059 |
29 Jan 2024 | 436.00 | 445.00 | 436.00 | 444.00 | 444.00 | 1,878,079 |
26 Jan 2024 | 453.00 | 453.50 | 436.50 | 439.00 | 439.00 | 5,016,318 |
25 Jan 2024 | 457.00 | 460.50 | 454.50 | 458.00 | 458.00 | 1,994,744 |
24 Jan 2024 | 457.00 | 461.50 | 454.00 | 455.00 | 455.00 | 2,183,777 |
23 Jan 2024 | 460.00 | 462.50 | 454.50 | 456.50 | 456.50 | 2,468,699 |
22 Jan 2024 | 456.00 | 465.00 | 455.00 | 459.50 | 459.50 | 4,375,940 |
19 Jan 2024 | 448.00 | 455.00 | 445.50 | 455.00 | 455.00 | 3,728,447 |
18 Jan 2024 | 439.00 | 452.50 | 439.00 | 445.00 | 445.00 | 4,184,150 |
17 Jan 2024 | 441.00 | 444.50 | 436.50 | 439.00 | 439.00 | 5,024,823 |
16 Jan 2024 | 445.50 | 445.50 | 439.00 | 440.50 | 440.50 | 3,901,068 |
15 Jan 2024 | 452.00 | 455.00 | 446.00 | 447.00 | 447.00 | 2,865,839 |
12 Jan 2024 | 459.00 | 459.00 | 445.00 | 448.50 | 448.50 | 4,795,879 |
11 Jan 2024 | 462.00 | 463.00 | 455.00 | 461.00 | 461.00 | 2,982,579 |
10 Jan 2024 | 455.00 | 464.00 | 451.50 | 461.00 | 461.00 | 4,530,081 |
09 Jan 2024 | 461.50 | 464.00 | 453.50 | 455.00 | 455.00 | 3,803,924 |
08 Jan 2024 | 459.00 | 463.50 | 452.50 | 453.50 | 453.50 | 3,826,856 |
05 Jan 2024 | 456.50 | 461.50 | 451.00 | 454.00 | 454.00 | 4,484,646 |
04 Jan 2024 | 465.00 | 467.00 | 450.50 | 454.00 | 454.00 | 7,624,903 |
03 Jan 2024 | 478.00 | 482.00 | 459.00 | 465.00 | 465.00 | 10,195,898 |
02 Jan 2024 | 494.00 | 498.00 | 479.00 | 485.00 | 485.00 | 5,194,473 |
29 Dec 2023 | 490.00 | 499.00 | 486.00 | 489.50 | 489.50 | 4,588,380 |
28 Dec 2023 | 496.00 | 502.00 | 487.00 | 492.00 | 492.00 | 8,089,203 |
27 Dec 2023 | 478.00 | 496.00 | 472.00 | 491.50 | 491.50 | 9,912,850 |
26 Dec 2023 | 473.50 | 477.00 | 466.50 | 472.00 | 472.00 | 4,336,709 |
25 Dec 2023 | 456.00 | 479.00 | 456.00 | 471.50 | 471.50 | 8,903,130 |
22 Dec 2023 | 452.00 | 457.50 | 444.50 | 453.50 | 453.50 | 5,853,517 |
21 Dec 2023 | 438.50 | 462.00 | 437.50 | 453.50 | 453.50 | 10,906,506 |
20 Dec 2023 | 428.50 | 460.50 | 428.00 | 450.00 | 450.00 | 16,806,479 |
19 Dec 2023 | 427.00 | 436.00 | 422.00 | 424.50 | 424.50 | 7,021,432 |
18 Dec 2023 | 409.00 | 434.00 | 403.50 | 428.50 | 428.50 | 8,165,193 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |