Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 297.60 | 298.50 | 294.70 | 296.50 | 296.50 | 7,692,121 |
Jun 14, 2024 | 297.30 | 298.00 | 291.60 | 295.40 | 295.40 | 4,887,017 |
Jun 13, 2024 | 301.70 | 303.35 | 295.00 | 296.90 | 296.90 | 13,616,671 |
Jun 12, 2024 | 301.50 | 304.20 | 294.80 | 302.30 | 302.30 | 27,178,892 |
Jun 11, 2024 | 311.30 | 313.50 | 295.80 | 296.60 | 296.60 | 32,602,606 |
Jun 10, 2024 | 307.30 | 311.20 | 305.90 | 309.60 | 309.60 | 5,561,812 |
Jun 07, 2024 | 310.50 | 312.40 | 307.30 | 309.30 | 309.30 | 11,182,569 |
Jun 06, 2024 | 310.10 | 312.00 | 304.40 | 310.10 | 310.10 | 11,551,459 |
Jun 05, 2024 | 313.70 | 314.00 | 308.00 | 309.10 | 309.10 | 7,753,829 |
Jun 04, 2024 | 305.70 | 313.60 | 304.90 | 311.60 | 311.60 | 22,154,068 |
Jun 03, 2024 | 305.00 | 310.00 | 304.30 | 306.10 | 306.10 | 28,314,823 |
May 31, 2024 | 303.00 | 305.80 | 300.80 | 302.00 | 302.00 | 13,107,580 |
May 30, 2024 | 300.20 | 306.00 | 298.40 | 303.90 | 303.90 | 31,232,620 |
May 30, 2024 | 2 Dividend | |||||
May 29, 2024 | 302.50 | 305.60 | 299.90 | 302.80 | 300.80 | 21,523,039 |
May 28, 2024 | 302.80 | 304.90 | 297.40 | 302.00 | 300.01 | 14,250,085 |
May 24, 2024 | 289.00 | 299.30 | 287.40 | 299.20 | 297.22 | 12,904,379 |
May 23, 2024 | 290.10 | 295.30 | 286.20 | 292.60 | 290.67 | 15,597,655 |
May 22, 2024 | 293.00 | 300.02 | 281.00 | 288.00 | 286.10 | 27,161,202 |
May 21, 2024 | 276.70 | 278.50 | 272.00 | 273.80 | 271.99 | 7,694,172 |
May 20, 2024 | 277.60 | 281.50 | 276.20 | 276.80 | 274.97 | 6,658,943 |
May 17, 2024 | 278.00 | 279.90 | 275.10 | 276.70 | 274.87 | 6,617,133 |
May 16, 2024 | 277.30 | 279.40 | 274.10 | 278.40 | 276.56 | 3,983,572 |
May 15, 2024 | 275.10 | 276.80 | 273.30 | 275.80 | 273.98 | 4,886,267 |
May 14, 2024 | 274.50 | 277.40 | 273.60 | 273.90 | 272.09 | 4,696,972 |
May 13, 2024 | 272.40 | 276.00 | 270.40 | 274.60 | 272.79 | 11,781,697 |
May 10, 2024 | 271.40 | 276.20 | 268.90 | 272.60 | 270.80 | 7,389,873 |
May 09, 2024 | 267.10 | 271.20 | 264.50 | 270.60 | 268.81 | 15,642,885 |
May 08, 2024 | 263.70 | 267.30 | 262.30 | 266.10 | 264.34 | 6,864,228 |
May 07, 2024 | 261.90 | 265.50 | 261.10 | 261.10 | 259.38 | 4,314,982 |
May 03, 2024 | 254.60 | 259.20 | 253.00 | 258.30 | 256.59 | 5,762,332 |
May 02, 2024 | 255.30 | 257.30 | 252.80 | 254.60 | 252.92 | 5,474,688 |
May 01, 2024 | 255.70 | 254.70 | 254.70 | 254.50 | 252.82 | 2,443,720 |
Apr 30, 2024 | 260.80 | 263.10 | 255.80 | 255.80 | 254.11 | 8,362,056 |
Apr 29, 2024 | 262.10 | 265.90 | 253.70 | 259.70 | 257.98 | 7,546,149 |
Apr 26, 2024 | 262.20 | 262.90 | 259.10 | 261.50 | 259.77 | 10,873,364 |
Apr 25, 2024 | 256.00 | 261.10 | 254.00 | 260.70 | 258.98 | 24,254,484 |
Apr 24, 2024 | 262.10 | 262.80 | 255.80 | 257.80 | 256.10 | 17,890,716 |
Apr 23, 2024 | 258.90 | 264.80 | 258.80 | 262.90 | 261.16 | 6,123,142 |
Apr 22, 2024 | 252.20 | 258.00 | 251.40 | 256.60 | 254.91 | 8,137,255 |
Apr 19, 2024 | 246.80 | 250.40 | 243.10 | 245.80 | 244.18 | 5,725,826 |
Apr 18, 2024 | 249.90 | 250.30 | 247.60 | 250.20 | 248.55 | 18,999,912 |
Apr 17, 2024 | 245.40 | 249.81 | 243.80 | 248.10 | 246.46 | 5,977,797 |
Apr 16, 2024 | 251.80 | 252.30 | 245.50 | 247.00 | 245.37 | 7,050,851 |
Apr 15, 2024 | 255.70 | 256.90 | 252.40 | 254.20 | 252.52 | 5,398,367 |
Apr 12, 2024 | 260.10 | 261.67 | 254.90 | 255.40 | 253.71 | 5,136,660 |
Apr 11, 2024 | 262.60 | 264.10 | 254.20 | 258.70 | 256.99 | 10,932,438 |
Apr 10, 2024 | 255.90 | 259.50 | 253.08 | 255.70 | 254.01 | 16,740,281 |
Apr 09, 2024 | 255.60 | 257.20 | 252.70 | 254.80 | 253.12 | 8,261,750 |
Apr 08, 2024 | 260.80 | 261.10 | 253.40 | 256.50 | 254.81 | 8,701,286 |
Apr 05, 2024 | 262.60 | 263.00 | 258.00 | 261.20 | 259.47 | 13,374,767 |
Apr 04, 2024 | 266.70 | 268.20 | 265.90 | 265.90 | 264.14 | 5,224,657 |
Apr 03, 2024 | 261.80 | 267.60 | 261.70 | 266.70 | 264.94 | 18,683,486 |
Apr 02, 2024 | 264.00 | 268.70 | 262.00 | 262.00 | 260.27 | 9,402,656 |
Mar 28, 2024 | 266.40 | 267.50 | 264.00 | 265.10 | 263.35 | 8,895,302 |
Mar 27, 2024 | 263.30 | 268.20 | 261.10 | 265.90 | 264.14 | 8,797,510 |
Mar 26, 2024 | 254.40 | 264.90 | 254.00 | 263.90 | 262.16 | 12,632,679 |
Mar 25, 2024 | 250.00 | 254.10 | 248.40 | 254.10 | 252.42 | 8,903,628 |
Mar 22, 2024 | 250.60 | 253.00 | 248.00 | 250.50 | 248.85 | 8,572,526 |
Mar 21, 2024 | 243.70 | 251.10 | 243.00 | 249.70 | 248.05 | 12,041,774 |
Mar 20, 2024 | 243.20 | 244.20 | 239.70 | 240.80 | 239.21 | 22,754,445 |
Mar 19, 2024 | 242.30 | 244.30 | 241.58 | 243.20 | 241.59 | 10,094,343 |
Mar 18, 2024 | 245.80 | 248.40 | 242.70 | 243.90 | 242.29 | 10,999,676 |
Mar 15, 2024 | 244.40 | 250.10 | 243.20 | 245.90 | 244.28 | 49,191,981 |
Mar 14, 2024 | 247.40 | 249.50 | 244.30 | 244.60 | 242.98 | 7,474,860 |
Mar 13, 2024 | 251.30 | 252.80 | 244.70 | 247.10 | 245.47 | 20,627,713 |
Mar 12, 2024 | 248.10 | 252.90 | 247.00 | 250.80 | 249.14 | 13,485,832 |
Mar 11, 2024 | 246.60 | 250.50 | 245.80 | 246.30 | 244.67 | 19,852,191 |
Mar 08, 2024 | 243.80 | 244.50 | 239.20 | 242.80 | 241.20 | 6,254,868 |
Mar 07, 2024 | 239.60 | 245.80 | 236.20 | 244.30 | 242.69 | 36,676,512 |
Mar 06, 2024 | 239.40 | 244.70 | 238.70 | 240.80 | 239.21 | 10,802,424 |
Mar 05, 2024 | 231.40 | 242.00 | 231.40 | 239.00 | 237.42 | 11,474,678 |
Mar 04, 2024 | 234.00 | 235.00 | 229.60 | 230.20 | 228.68 | 6,317,015 |
Mar 01, 2024 | 238.20 | 239.10 | 233.50 | 234.40 | 232.85 | 28,921,370 |
Feb 29, 2024 | 241.30 | 244.20 | 236.30 | 236.80 | 235.24 | 16,401,382 |
Feb 28, 2024 | 241.70 | 244.30 | 237.79 | 240.70 | 239.11 | 29,947,544 |
Feb 27, 2024 | 240.20 | 242.50 | 239.40 | 239.80 | 238.22 | 12,934,469 |
Feb 26, 2024 | 241.00 | 244.40 | 237.75 | 238.90 | 237.32 | 22,261,886 |
Feb 23, 2024 | 239.50 | 241.70 | 237.10 | 241.00 | 239.41 | 10,539,076 |
Feb 22, 2024 | 244.40 | 244.90 | 239.10 | 239.20 | 237.62 | 5,944,001 |
Feb 21, 2024 | 241.30 | 244.65 | 239.00 | 242.90 | 241.30 | 6,099,800 |
Feb 20, 2024 | 238.60 | 245.05 | 238.10 | 241.90 | 240.30 | 11,064,368 |
Feb 19, 2024 | 236.20 | 239.20 | 235.00 | 238.50 | 236.92 | 5,381,420 |
Feb 16, 2024 | 234.00 | 237.60 | 233.80 | 237.00 | 235.43 | 11,338,307 |
Feb 15, 2024 | 237.10 | 237.90 | 231.70 | 231.70 | 230.17 | 10,717,005 |
Feb 14, 2024 | 234.70 | 237.90 | 234.70 | 234.90 | 233.35 | 5,984,007 |
Feb 13, 2024 | 237.80 | 238.40 | 232.20 | 234.30 | 232.75 | 12,017,964 |
Feb 12, 2024 | 239.30 | 240.70 | 238.50 | 239.30 | 237.72 | 5,101,011 |
Feb 09, 2024 | 237.40 | 238.50 | 235.40 | 237.80 | 236.23 | 11,828,879 |
Feb 08, 2024 | 240.10 | 242.50 | 235.70 | 237.00 | 235.43 | 14,125,860 |
Feb 07, 2024 | 244.90 | 245.60 | 241.00 | 241.00 | 239.41 | 16,825,840 |
Feb 06, 2024 | 240.80 | 245.50 | 240.40 | 245.00 | 243.38 | 7,593,461 |
Feb 05, 2024 | 241.50 | 251.50 | 240.20 | 240.90 | 239.31 | 9,012,470 |
Feb 02, 2024 | 242.50 | 245.10 | 240.90 | 240.90 | 239.31 | 7,416,215 |
Feb 01, 2024 | 245.00 | 247.00 | 241.70 | 241.70 | 240.10 | 6,715,711 |
Jan 31, 2024 | 253.10 | 253.59 | 246.80 | 247.30 | 245.67 | 7,507,933 |
Jan 30, 2024 | 258.00 | 258.48 | 252.20 | 254.70 | 253.02 | 16,340,336 |
Jan 29, 2024 | 256.40 | 256.60 | 254.11 | 255.30 | 253.61 | 5,156,156 |
Jan 26, 2024 | 260.60 | 262.10 | 254.00 | 255.90 | 254.21 | 6,974,232 |
Jan 25, 2024 | 254.40 | 262.90 | 252.90 | 260.40 | 258.68 | 7,895,499 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |