Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 269.51 | 274.25 | 269.51 | 270.84 | 270.84 | 713,823 |
May 13, 2024 | 274.67 | 275.00 | 267.99 | 268.92 | 268.92 | 1,150,300 |
May 10, 2024 | 272.49 | 274.06 | 269.33 | 273.59 | 273.59 | 1,146,300 |
May 10, 2024 | 1.25 Dividend | |||||
May 09, 2024 | 272.14 | 273.08 | 268.75 | 270.50 | 269.25 | 1,515,100 |
May 08, 2024 | 270.44 | 273.98 | 266.15 | 273.59 | 272.33 | 1,355,400 |
May 07, 2024 | 270.00 | 282.52 | 263.51 | 272.04 | 270.78 | 2,383,400 |
May 06, 2024 | 278.37 | 278.71 | 275.55 | 277.39 | 276.11 | 996,100 |
May 03, 2024 | 273.89 | 277.71 | 272.74 | 274.05 | 272.78 | 995,900 |
May 02, 2024 | 272.49 | 273.32 | 267.70 | 270.04 | 268.79 | 821,000 |
May 01, 2024 | 270.24 | 273.72 | 267.00 | 269.75 | 268.50 | 854,900 |
Apr 30, 2024 | 278.18 | 279.32 | 270.71 | 270.96 | 269.71 | 649,700 |
Apr 29, 2024 | 280.23 | 282.50 | 278.11 | 279.97 | 278.68 | 529,900 |
Apr 26, 2024 | 275.98 | 282.55 | 273.50 | 280.12 | 278.83 | 626,100 |
Apr 25, 2024 | 272.84 | 278.76 | 271.47 | 276.95 | 275.67 | 919,900 |
Apr 24, 2024 | 277.85 | 279.38 | 274.70 | 275.56 | 274.29 | 600,500 |
Apr 23, 2024 | 273.60 | 278.83 | 272.47 | 276.33 | 275.05 | 663,700 |
Apr 22, 2024 | 270.91 | 275.48 | 270.28 | 273.47 | 272.21 | 888,200 |
Apr 19, 2024 | 274.40 | 275.29 | 269.47 | 269.96 | 268.71 | 1,196,600 |
Apr 18, 2024 | 280.93 | 281.45 | 273.14 | 273.50 | 272.24 | 1,125,000 |
Apr 17, 2024 | 282.30 | 283.15 | 275.91 | 278.65 | 277.36 | 817,900 |
Apr 16, 2024 | 284.43 | 284.84 | 275.96 | 281.39 | 280.09 | 1,094,700 |
Apr 15, 2024 | 288.82 | 290.67 | 284.13 | 285.90 | 284.58 | 1,391,600 |
Apr 12, 2024 | 284.54 | 287.95 | 282.75 | 284.82 | 283.50 | 1,122,900 |
Apr 11, 2024 | 282.04 | 288.92 | 281.56 | 288.52 | 287.19 | 915,800 |
Apr 10, 2024 | 282.10 | 282.48 | 276.94 | 282.06 | 280.76 | 816,000 |
Apr 09, 2024 | 282.85 | 288.17 | 282.19 | 286.83 | 285.50 | 867,300 |
Apr 08, 2024 | 280.53 | 283.21 | 278.44 | 282.05 | 280.75 | 683,200 |
Apr 05, 2024 | 278.48 | 280.32 | 275.93 | 279.24 | 277.95 | 597,500 |
Apr 04, 2024 | 281.00 | 284.13 | 275.11 | 276.33 | 275.05 | 934,800 |
Apr 03, 2024 | 278.72 | 283.75 | 278.72 | 279.88 | 278.59 | 1,062,500 |
Apr 02, 2024 | 283.00 | 283.77 | 278.21 | 280.23 | 278.94 | 942,400 |
Apr 01, 2024 | 291.13 | 291.19 | 283.23 | 283.37 | 282.06 | 680,600 |
Mar 28, 2024 | 291.00 | 292.68 | 289.07 | 291.33 | 289.98 | 605,700 |
Mar 27, 2024 | 285.95 | 291.77 | 284.57 | 291.21 | 289.86 | 664,100 |
Mar 26, 2024 | 284.56 | 287.29 | 283.61 | 284.45 | 283.14 | 620,900 |
Mar 25, 2024 | 283.81 | 285.42 | 282.11 | 282.46 | 281.15 | 668,700 |
Mar 22, 2024 | 290.06 | 291.57 | 284.13 | 286.38 | 285.06 | 1,149,800 |
Mar 21, 2024 | 283.62 | 292.12 | 281.72 | 290.09 | 288.75 | 1,204,600 |
Mar 20, 2024 | 278.83 | 285.66 | 263.69 | 281.78 | 280.48 | 2,011,700 |
Mar 19, 2024 | 272.50 | 278.78 | 269.07 | 278.19 | 276.90 | 1,328,100 |
Mar 18, 2024 | 280.24 | 283.88 | 278.01 | 278.17 | 276.88 | 567,000 |
Mar 15, 2024 | 278.10 | 280.95 | 277.74 | 280.88 | 279.58 | 1,373,000 |
Mar 14, 2024 | 285.84 | 288.49 | 277.19 | 280.00 | 278.71 | 970,300 |
Mar 13, 2024 | 281.89 | 287.77 | 281.25 | 284.38 | 283.07 | 825,700 |
Mar 12, 2024 | 284.88 | 285.76 | 279.80 | 283.88 | 282.57 | 974,800 |
Mar 11, 2024 | 291.16 | 293.30 | 283.10 | 284.79 | 283.47 | 1,259,500 |
Mar 08, 2024 | 296.49 | 298.63 | 292.16 | 294.59 | 293.23 | 640,300 |
Mar 07, 2024 | 294.19 | 296.45 | 290.64 | 294.14 | 292.78 | 556,900 |
Mar 06, 2024 | 287.68 | 292.15 | 286.76 | 291.18 | 289.83 | 779,100 |
Mar 05, 2024 | 287.34 | 288.62 | 284.40 | 287.68 | 286.35 | 667,000 |
Mar 04, 2024 | 289.82 | 290.15 | 284.49 | 288.17 | 286.84 | 1,497,600 |
Mar 01, 2024 | 285.00 | 289.63 | 285.00 | 289.05 | 287.71 | 880,800 |
Feb 29, 2024 | 287.59 | 287.76 | 282.75 | 285.08 | 283.76 | 1,155,300 |
Feb 28, 2024 | 280.00 | 286.64 | 280.00 | 286.41 | 285.09 | 1,227,400 |
Feb 27, 2024 | 279.70 | 281.66 | 278.77 | 280.97 | 279.67 | 785,800 |
Feb 26, 2024 | 279.60 | 281.50 | 276.53 | 277.81 | 276.53 | 765,600 |
Feb 23, 2024 | 278.85 | 283.04 | 278.85 | 280.51 | 279.21 | 792,000 |
Feb 22, 2024 | 278.07 | 280.37 | 276.31 | 278.62 | 277.33 | 1,054,800 |
Feb 21, 2024 | 270.91 | 274.97 | 268.60 | 274.63 | 273.36 | 970,000 |
Feb 20, 2024 | 276.31 | 285.90 | 271.87 | 272.62 | 271.36 | 1,833,400 |
Feb 16, 2024 | 279.92 | 283.91 | 279.60 | 279.72 | 278.43 | 1,152,700 |
Feb 16, 2024 | 1.25 Dividend | |||||
Feb 15, 2024 | 280.52 | 283.77 | 279.18 | 281.38 | 278.84 | 1,466,500 |
Feb 14, 2024 | 279.21 | 280.40 | 276.58 | 279.93 | 277.40 | 1,039,100 |
Feb 13, 2024 | 277.32 | 280.00 | 273.57 | 278.38 | 275.86 | 1,451,200 |
Feb 12, 2024 | 283.50 | 286.61 | 279.79 | 280.69 | 278.15 | 1,330,200 |
Feb 09, 2024 | 279.00 | 284.58 | 278.68 | 283.50 | 280.94 | 1,503,800 |
Feb 08, 2024 | 270.49 | 279.77 | 270.22 | 278.71 | 276.19 | 2,029,000 |
Feb 07, 2024 | 261.49 | 270.19 | 261.39 | 269.02 | 266.59 | 1,867,800 |
Feb 06, 2024 | 267.35 | 267.35 | 259.85 | 259.98 | 257.63 | 1,765,800 |
Feb 05, 2024 | 265.90 | 269.25 | 263.49 | 266.32 | 263.91 | 1,234,800 |
Feb 02, 2024 | 261.75 | 270.94 | 259.59 | 268.01 | 265.59 | 1,710,200 |
Feb 01, 2024 | 258.05 | 265.31 | 257.58 | 263.01 | 260.63 | 2,080,100 |
Jan 31, 2024 | 263.90 | 272.71 | 252.11 | 253.28 | 250.99 | 6,466,200 |
Jan 30, 2024 | 303.02 | 307.71 | 301.41 | 307.22 | 304.44 | 759,500 |
Jan 29, 2024 | 301.70 | 304.84 | 300.61 | 304.62 | 301.87 | 534,600 |
Jan 26, 2024 | 305.76 | 306.31 | 302.45 | 303.00 | 300.26 | 385,500 |
Jan 25, 2024 | 303.29 | 306.98 | 303.22 | 304.24 | 301.49 | 547,000 |
Jan 24, 2024 | 307.30 | 307.30 | 300.32 | 300.35 | 297.63 | 543,600 |
Jan 23, 2024 | 306.80 | 307.32 | 303.57 | 304.27 | 301.52 | 427,300 |
Jan 22, 2024 | 304.17 | 306.93 | 304.08 | 305.64 | 302.88 | 562,700 |
Jan 19, 2024 | 301.39 | 305.00 | 298.38 | 303.45 | 300.71 | 604,600 |
Jan 18, 2024 | 296.49 | 300.45 | 296.49 | 300.15 | 297.44 | 529,100 |
Jan 17, 2024 | 295.37 | 296.55 | 293.52 | 295.38 | 292.71 | 575,000 |
Jan 16, 2024 | 302.94 | 302.94 | 297.61 | 298.38 | 295.68 | 563,400 |
Jan 12, 2024 | 307.35 | 307.65 | 302.29 | 304.59 | 301.84 | 455,200 |
Jan 11, 2024 | 302.95 | 305.62 | 299.77 | 305.10 | 302.34 | 703,400 |
Jan 10, 2024 | 302.80 | 304.30 | 301.17 | 302.07 | 299.34 | 689,200 |
Jan 09, 2024 | 304.04 | 305.76 | 302.36 | 302.97 | 300.23 | 578,500 |
Jan 08, 2024 | 305.22 | 306.82 | 303.16 | 306.06 | 303.29 | 549,400 |
Jan 05, 2024 | 302.12 | 306.05 | 300.96 | 305.05 | 302.29 | 635,200 |
Jan 04, 2024 | 303.78 | 307.70 | 303.48 | 304.67 | 301.91 | 753,900 |
Jan 03, 2024 | 307.50 | 308.66 | 303.06 | 303.86 | 301.11 | 823,700 |
Jan 02, 2024 | 307.28 | 310.00 | 304.98 | 306.38 | 303.61 | 415,000 |
Dec 29, 2023 | 310.24 | 312.55 | 308.22 | 310.48 | 307.67 | 326,000 |
Dec 28, 2023 | 309.78 | 311.29 | 308.93 | 310.62 | 307.81 | 331,900 |
Dec 27, 2023 | 311.66 | 312.76 | 310.31 | 311.22 | 308.41 | 310,700 |
Dec 26, 2023 | 309.12 | 311.80 | 308.77 | 311.04 | 308.23 | 407,600 |
Dec 22, 2023 | 309.36 | 310.69 | 306.11 | 307.78 | 305.00 | 311,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |