Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 290.50 | 291.25 | 288.60 | 290.20 | 290.20 | 68,162 |
Jun 27, 2024 | 290.30 | 291.60 | 288.85 | 289.25 | 289.25 | 26,276 |
Jun 26, 2024 | 288.20 | 291.40 | 286.90 | 289.10 | 289.10 | 605,236 |
Jun 25, 2024 | 290.60 | 290.60 | 286.00 | 286.85 | 286.85 | 65,490 |
Jun 24, 2024 | 285.95 | 289.75 | 283.50 | 288.85 | 288.85 | 1,470,214 |
Jun 21, 2024 | - | - | - | - | - | - |
Jun 20, 2024 | 284.80 | 288.90 | 284.80 | 287.95 | 287.95 | 346,407 |
Jun 19, 2024 | 284.50 | 284.90 | 282.80 | 284.45 | 284.45 | 35,763 |
Jun 18, 2024 | 284.65 | 285.25 | 283.30 | 284.85 | 284.85 | 2,742,231 |
Jun 17, 2024 | 285.10 | 285.45 | 282.30 | 283.60 | 283.60 | 3,423,739 |
Jun 14, 2024 | 287.35 | 287.55 | 282.45 | 283.40 | 283.40 | 2,066,331 |
Jun 13, 2024 | 292.85 | 293.50 | 286.45 | 286.85 | 286.85 | 130,066 |
Jun 12, 2024 | 286.25 | 293.50 | 286.15 | 286.15 | 286.15 | 1,697,299 |
Jun 11, 2024 | 288.35 | 289.50 | 283.60 | 285.65 | 285.65 | 156,645 |
Jun 10, 2024 | 287.50 | 288.25 | 286.10 | 286.91 | 286.91 | 51,691 |
Jun 07, 2024 | 288.90 | 289.65 | 286.55 | 287.98 | 287.98 | 208,111 |
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | 286.80 | 288.80 | 285.75 | 287.17 | 287.17 | 141,639 |
Jun 04, 2024 | 286.60 | 286.60 | 282.80 | 284.18 | 284.18 | 946,965 |
Jun 03, 2024 | 288.45 | 288.85 | 284.35 | 286.14 | 286.14 | 49,043 |
May 31, 2024 | 282.55 | 284.65 | 281.15 | 281.44 | 281.44 | 2,202,265 |
May 30, 2024 | 282.05 | 282.40 | 280.90 | 281.64 | 281.64 | 88,638 |
May 29, 2024 | 283.50 | 284.10 | 281.30 | 282.20 | 282.20 | 81,884 |
May 28, 2024 | 286.70 | 287.60 | 282.05 | 283.85 | 283.85 | 78,342 |
May 24, 2024 | 288.70 | 288.70 | 282.30 | 284.85 | 284.85 | 32,066 |
May 23, 2024 | 286.85 | 287.35 | 283.85 | 285.00 | 285.00 | 131,001 |
May 22, 2024 | 287.45 | 287.95 | 285.70 | 286.55 | 286.55 | 121,980 |
May 21, 2024 | 285.45 | 286.75 | 283.45 | 283.70 | 283.70 | 1,463,983 |
May 20, 2024 | 274.85 | 283.35 | 274.85 | 283.30 | 283.30 | 71,934 |
May 17, 2024 | 277.45 | 277.45 | 275.20 | 276.34 | 276.34 | 94,255 |
May 16, 2024 | 281.75 | 282.45 | 276.20 | 279.39 | 279.39 | 26,911,640 |
May 15, 2024 | 283.70 | 284.30 | 280.50 | 281.60 | 281.60 | 65,080 |
May 14, 2024 | 284.00 | 284.00 | 280.30 | 280.89 | 280.89 | 2,020,811 |
May 13, 2024 | 282.50 | 282.75 | 280.60 | 282.55 | 282.55 | 15,483 |
May 10, 2024 | 281.45 | 283.20 | 280.45 | 282.35 | 282.35 | 41,482 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 277.00 | 279.45 | 277.00 | 279.00 | 279.00 | 458,511 |
May 08, 2024 | 3.6 Dividend | |||||
May 07, 2024 | 277.30 | 280.00 | 276.25 | 279.95 | 276.35 | 35,803 |
May 03, 2024 | 272.60 | 273.35 | 269.90 | 273.35 | 269.83 | 20,018,860 |
May 02, 2024 | 272.85 | 273.05 | 268.75 | 270.00 | 266.53 | 10,064,250 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 272.55 | 274.35 | 269.50 | 272.35 | 268.85 | 307,418 |
Apr 29, 2024 | 272.20 | 273.95 | 271.65 | 272.15 | 268.65 | 36,829 |
Apr 26, 2024 | 266.30 | 271.50 | 266.30 | 270.67 | 267.19 | 117,561 |
Apr 25, 2024 | 271.80 | 271.80 | 265.20 | 267.04 | 263.61 | 2,432,371 |
Apr 24, 2024 | 268.16 | 271.15 | 268.16 | 270.08 | 266.61 | 185,764 |
Apr 23, 2024 | 266.05 | 268.85 | 266.05 | 268.60 | 265.15 | 135,694 |
Apr 22, 2024 | 262.50 | 265.00 | 262.00 | 264.25 | 260.85 | 214,653 |
Apr 19, 2024 | 259.50 | 262.55 | 258.85 | 261.05 | 257.69 | 221,553 |
Apr 18, 2024 | 265.75 | 265.75 | 259.55 | 261.90 | 258.53 | 361,191 |
Apr 17, 2024 | 260.35 | 264.25 | 260.10 | 262.54 | 259.16 | 481,612 |
Apr 16, 2024 | 258.40 | 260.90 | 257.80 | 260.55 | 257.20 | 106,929 |
Apr 15, 2024 | 261.75 | 263.85 | 261.15 | 261.74 | 258.37 | 224,621 |
Apr 12, 2024 | 261.20 | 264.70 | 260.00 | 260.76 | 257.41 | 242,398 |
Apr 11, 2024 | 261.70 | 262.00 | 257.15 | 260.80 | 257.44 | 243,518 |
Apr 10, 2024 | 263.05 | 264.15 | 259.70 | 262.74 | 259.36 | 217,232 |
Apr 09, 2024 | 264.70 | 264.70 | 260.55 | 263.30 | 259.91 | 852,840 |
Apr 08, 2024 | 263.05 | 263.35 | 259.30 | 262.54 | 259.17 | 380,907 |
Apr 05, 2024 | 263.20 | 263.95 | 260.20 | 262.54 | 259.17 | 239,364 |
Apr 04, 2024 | 268.55 | 268.65 | 267.10 | 268.15 | 264.70 | 2,422,729 |
Apr 03, 2024 | 268.40 | 270.31 | 268.11 | 268.60 | 265.15 | 512,308 |
Apr 02, 2024 | 269.20 | 271.80 | 266.30 | 270.28 | 266.81 | 348,016 |
Mar 28, 2024 | 270.45 | 271.25 | 267.65 | 268.65 | 265.20 | 309,982 |
Mar 27, 2024 | 270.00 | 270.80 | 269.15 | 269.85 | 266.38 | 300,639 |
Mar 26, 2024 | 269.90 | 271.95 | 268.70 | 269.46 | 265.99 | 246,232 |
Mar 25, 2024 | 269.15 | 270.25 | 268.25 | 269.50 | 266.03 | 191,683 |
Mar 22, 2024 | 268.10 | 269.80 | 264.60 | 269.52 | 266.06 | 195,546 |
Mar 21, 2024 | 267.45 | 267.70 | 264.65 | 266.49 | 263.06 | 177,014 |
Mar 20, 2024 | 272.40 | 272.40 | 263.00 | 264.65 | 261.24 | 292,752 |
Mar 19, 2024 | 263.00 | 266.30 | 262.75 | 265.60 | 262.18 | 141,322 |
Mar 18, 2024 | 270.75 | 270.95 | 260.25 | 266.19 | 262.77 | 918,803 |
Mar 15, 2024 | 267.30 | 271.40 | 267.00 | 270.70 | 267.22 | 123,472 |
Mar 14, 2024 | 270.10 | 270.75 | 267.55 | 269.46 | 265.99 | 123,133 |
Mar 13, 2024 | 269.25 | 270.85 | 267.80 | 268.71 | 265.25 | 104,189 |
Mar 12, 2024 | 263.95 | 269.30 | 263.95 | 267.23 | 263.79 | 167,767 |
Mar 11, 2024 | 263.10 | 263.50 | 261.95 | 263.16 | 259.78 | 177,879 |
Mar 08, 2024 | 262.20 | 263.95 | 261.70 | 263.12 | 259.74 | 128,171 |
Mar 07, 2024 | 259.35 | 262.25 | 258.20 | 258.40 | 255.08 | 126,496 |
Mar 06, 2024 | 259.20 | 260.65 | 257.70 | 260.55 | 257.20 | 2,118,475 |
Mar 05, 2024 | 259.20 | 260.80 | 256.60 | 259.50 | 256.16 | 169,923 |
Mar 04, 2024 | 260.25 | 260.25 | 258.30 | 259.24 | 255.91 | 154,018 |
Mar 01, 2024 | 261.05 | 261.90 | 258.98 | 261.53 | 258.17 | 490,418 |
Feb 29, 2024 | 259.40 | 260.55 | 257.55 | 259.30 | 255.97 | 1,015,158 |
Feb 28, 2024 | 257.50 | 259.95 | 257.50 | 259.23 | 255.90 | 259,238 |
Feb 27, 2024 | 261.25 | 261.25 | 258.99 | 259.10 | 255.77 | 1,275,225 |
Feb 26, 2024 | 259.90 | 260.75 | 259.15 | 260.15 | 256.81 | 367,836 |
Feb 23, 2024 | 258.30 | 259.98 | 257.20 | 259.94 | 256.60 | 452,989 |
Feb 22, 2024 | 255.45 | 257.95 | 255.20 | 257.45 | 254.14 | 147,943 |
Feb 21, 2024 | 256.00 | 256.00 | 252.40 | 254.45 | 251.18 | 156,713 |
Feb 20, 2024 | 256.70 | 256.72 | 253.90 | 255.60 | 252.31 | 418,778 |
Feb 19, 2024 | 254.70 | 256.30 | 252.65 | 256.18 | 252.89 | 219,353 |
Feb 16, 2024 | 252.80 | 256.10 | 252.50 | 255.18 | 251.90 | 76,491 |
Feb 15, 2024 | 251.55 | 253.40 | 250.70 | 252.69 | 249.44 | 109,006 |
Feb 14, 2024 | 250.00 | 251.21 | 249.05 | 250.80 | 247.57 | 119,817 |
Feb 13, 2024 | 239.55 | 249.85 | 239.55 | 249.37 | 246.16 | 217,366 |
Feb 12, 2024 | 246.25 | 250.15 | 246.25 | 247.80 | 244.61 | 131,428 |
Feb 09, 2024 | 248.85 | 249.50 | 246.50 | 248.11 | 244.92 | 125,903 |
Feb 08, 2024 | 248.40 | 249.00 | 247.30 | 248.50 | 245.30 | 171,551 |
Feb 07, 2024 | 248.15 | 248.40 | 246.95 | 247.50 | 244.32 | 348,701 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |