Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 444.88 | 452.10 | 442.00 | 447.10 | 447.10 | 275,762 |
May 30, 2024 | 440.05 | 445.10 | 437.35 | 441.55 | 441.55 | 50,774 |
May 29, 2024 | 443.77 | 444.45 | 438.35 | 440.64 | 440.64 | 120,495 |
May 28, 2024 | 449.20 | 452.05 | 444.15 | 446.52 | 446.52 | 66,113 |
May 24, 2024 | 450.00 | 453.70 | 445.00 | 447.50 | 447.50 | 35,696 |
May 23, 2024 | 457.52 | 456.15 | 449.10 | 449.67 | 449.67 | 48,715 |
May 22, 2024 | 444.77 | 454.75 | 442.75 | 452.95 | 452.95 | 152,121 |
May 21, 2024 | 455.00 | 451.60 | 443.76 | 447.55 | 447.55 | 1,028,874 |
May 20, 2024 | 449.20 | 451.15 | 444.90 | 448.63 | 448.63 | 52,693 |
May 17, 2024 | 452.77 | 453.15 | 446.40 | 448.13 | 448.13 | 195,670 |
May 16, 2024 | 454.67 | 459.55 | 452.00 | 456.18 | 456.18 | 8,639 |
May 15, 2024 | 457.88 | 460.50 | 451.60 | 455.65 | 455.65 | 200,353 |
May 14, 2024 | 456.52 | 459.20 | 452.80 | 456.85 | 456.85 | 541,473 |
May 13, 2024 | 448.92 | 456.75 | 450.30 | 454.99 | 454.99 | 287,409 |
May 10, 2024 | 455.00 | 457.00 | 445.50 | 453.41 | 453.41 | 9,247 |
May 09, 2024 | 447.00 | 454.40 | 444.10 | 446.45 | 446.45 | 490,483 |
May 08, 2024 | 444.67 | 449.55 | 444.15 | 444.65 | 444.65 | 444,153 |
May 07, 2024 | 426.00 | 446.64 | 438.95 | 443.20 | 443.20 | 876,603 |
May 03, 2024 | 438.45 | 443.90 | 434.60 | 440.30 | 440.30 | 200,345 |
May 02, 2024 | 435.83 | 442.30 | 432.85 | 436.05 | 436.05 | 42,641 |
May 01, 2024 | 439.65 | 439.65 | 439.65 | 439.65 | 439.65 | 11,755 |
Apr 30, 2024 | 443.40 | 443.65 | 433.00 | 439.00 | 439.00 | 158,984 |
Apr 29, 2024 | 436.00 | 440.60 | 436.20 | 437.48 | 437.48 | 23,785 |
Apr 26, 2024 | 430.25 | 436.25 | 426.55 | 434.62 | 434.62 | 327,503 |
Apr 26, 2024 | 6.6 Dividend | |||||
Apr 25, 2024 | 440.25 | 445.70 | 431.00 | 438.31 | 431.71 | 181,316 |
Apr 24, 2024 | 420.00 | 446.00 | 437.25 | 441.54 | 434.89 | 230,329 |
Apr 23, 2024 | 440.00 | 445.55 | 438.35 | 440.84 | 434.20 | 296,774 |
Apr 22, 2024 | 448.52 | 449.65 | 438.30 | 441.00 | 434.36 | 501,588 |
Apr 19, 2024 | 450.00 | 449.00 | 421.45 | 444.95 | 438.25 | 1,030,784 |
Apr 18, 2024 | 424.73 | 451.00 | 415.70 | 423.68 | 417.30 | 757,948 |
Apr 17, 2024 | 418.77 | 423.60 | 412.60 | 418.25 | 411.95 | 188,647 |
Apr 16, 2024 | 410.30 | 417.95 | 408.05 | 417.77 | 411.47 | 180,924 |
Apr 15, 2024 | 414.67 | 418.25 | 412.00 | 414.80 | 408.55 | 374,155 |
Apr 12, 2024 | 425.00 | 425.30 | 412.50 | 414.44 | 408.20 | 247,996 |
Apr 11, 2024 | 415.52 | 422.00 | 412.50 | 418.95 | 412.64 | 155,955 |
Apr 10, 2024 | 415.05 | 419.90 | 411.45 | 413.98 | 407.74 | 151,286 |
Apr 09, 2024 | 411.20 | 415.65 | 408.00 | 413.26 | 407.04 | 119,374 |
Apr 08, 2024 | 408.00 | 415.20 | 407.50 | 411.05 | 404.86 | 166,661 |
Apr 05, 2024 | 416.52 | 423.00 | 411.20 | 415.79 | 409.53 | 155,773 |
Apr 04, 2024 | 419.92 | 423.90 | 415.00 | 419.45 | 413.13 | 141,526 |
Apr 03, 2024 | 431.52 | 432.20 | 420.05 | 422.28 | 415.92 | 357,628 |
Apr 02, 2024 | 437.77 | 441.75 | 430.35 | 438.20 | 431.60 | 186,325 |
Mar 28, 2024 | 443.35 | 441.90 | 436.05 | 438.74 | 432.13 | 170,807 |
Mar 27, 2024 | 431.88 | 440.60 | 429.25 | 438.96 | 432.35 | 185,441 |
Mar 26, 2024 | 435.25 | 438.50 | 432.00 | 433.98 | 427.45 | 159,088 |
Mar 25, 2024 | 434.52 | 436.05 | 428.00 | 435.49 | 428.94 | 275,489 |
Mar 22, 2024 | 433.10 | 434.55 | 429.30 | 432.61 | 426.09 | 404,120 |
Mar 21, 2024 | 439.30 | 441.95 | 430.95 | 434.91 | 428.36 | 242,410 |
Mar 20, 2024 | 438.73 | 440.40 | 434.95 | 436.71 | 430.13 | 111,903 |
Mar 19, 2024 | 449.05 | 444.20 | 437.55 | 441.20 | 434.56 | 410,621 |
Mar 18, 2024 | 459.10 | 450.55 | 440.35 | 441.51 | 434.86 | 219,313 |
Mar 15, 2024 | 449.73 | 454.00 | 446.00 | 448.44 | 441.69 | 314,977 |
Mar 14, 2024 | 455.00 | 457.45 | 450.30 | 451.66 | 444.86 | 367,378 |
Mar 13, 2024 | 451.83 | 456.00 | 447.85 | 454.27 | 447.43 | 262,613 |
Mar 12, 2024 | 451.00 | 452.15 | 443.05 | 447.78 | 441.04 | 65,058 |
Mar 11, 2024 | 450.00 | 451.70 | 444.80 | 448.29 | 441.54 | 260,387 |
Mar 08, 2024 | 450.00 | 450.45 | 442.65 | 449.31 | 442.54 | 32,193 |
Mar 07, 2024 | 435.67 | 445.37 | 433.25 | 443.48 | 436.80 | 219,657 |
Mar 06, 2024 | 436.10 | 441.00 | 429.90 | 434.69 | 428.14 | 412,019 |
Mar 05, 2024 | 444.58 | 446.30 | 436.95 | 438.39 | 431.79 | 119,867 |
Mar 04, 2024 | 443.45 | 444.25 | 439.65 | 443.30 | 436.62 | 117,859 |
Mar 01, 2024 | 443.73 | 445.70 | 437.20 | 440.00 | 433.37 | 127,679 |
Feb 29, 2024 | 446.52 | 449.25 | 440.30 | 444.19 | 437.50 | 382,969 |
Feb 28, 2024 | 449.77 | 454.10 | 445.15 | 447.30 | 440.56 | 239,904 |
Feb 27, 2024 | 447.00 | 453.40 | 447.40 | 451.52 | 444.72 | 286,063 |
Feb 26, 2024 | 451.25 | 453.55 | 447.45 | 451.09 | 444.30 | 189,039 |
Feb 23, 2024 | 452.83 | 456.00 | 450.11 | 450.11 | 443.33 | 222,762 |
Feb 22, 2024 | 447.52 | 454.15 | 441.85 | 450.98 | 444.19 | 189,315 |
Feb 21, 2024 | 445.00 | 446.75 | 440.90 | 445.32 | 438.61 | 129,233 |
Feb 20, 2024 | 440.00 | 444.65 | 437.45 | 443.54 | 436.87 | 527,353 |
Feb 19, 2024 | 442.40 | 445.10 | 438.50 | 440.69 | 434.06 | 475,245 |
Feb 16, 2024 | 444.88 | 444.20 | 435.10 | 442.44 | 435.77 | 141,361 |
Feb 15, 2024 | 436.00 | 440.15 | 428.70 | 437.79 | 431.20 | 300,328 |
Feb 14, 2024 | 429.52 | 432.30 | 425.40 | 431.10 | 424.60 | 119,809 |
Feb 13, 2024 | 429.05 | 431.75 | 425.20 | 428.21 | 421.77 | 155,630 |
Feb 12, 2024 | 423.05 | 435.00 | 416.25 | 428.90 | 422.44 | 457,822 |
Feb 09, 2024 | 430.00 | 430.35 | 417.15 | 427.27 | 420.83 | 641,252 |
Feb 08, 2024 | 451.15 | 458.45 | 448.40 | 453.44 | 446.62 | 111,685 |
Feb 07, 2024 | 432.00 | 456.70 | 450.45 | 452.25 | 445.44 | 59,842 |
Feb 06, 2024 | 458.00 | 460.70 | 450.85 | 453.34 | 446.51 | 265,632 |
Feb 05, 2024 | 447.20 | 455.78 | 444.30 | 454.09 | 447.25 | 226,396 |
Feb 02, 2024 | 451.20 | 453.95 | 446.50 | 449.68 | 442.91 | 38,558 |
Feb 01, 2024 | 446.40 | 449.95 | 442.00 | 445.34 | 438.64 | 24,044 |
Jan 31, 2024 | 446.20 | 449.00 | 442.30 | 447.23 | 440.50 | 123,674 |
Jan 30, 2024 | 444.25 | 450.10 | 441.95 | 447.31 | 440.57 | 156,044 |
Jan 29, 2024 | 443.83 | 447.80 | 440.45 | 445.35 | 438.64 | 168,571 |
Jan 26, 2024 | 446.00 | 446.45 | 429.80 | 444.76 | 438.06 | 256,831 |
Jan 25, 2024 | 429.15 | 432.90 | 426.40 | 431.23 | 424.74 | 192,666 |
Jan 24, 2024 | 424.40 | 430.10 | 422.75 | 428.54 | 422.09 | 348,385 |
Jan 23, 2024 | 427.25 | 429.30 | 422.20 | 425.87 | 419.45 | 414,232 |
Jan 22, 2024 | 428.58 | 429.85 | 423.80 | 424.99 | 418.59 | 211,458 |
Jan 19, 2024 | 432.45 | 431.95 | 423.60 | 426.44 | 420.02 | 332,895 |
Jan 18, 2024 | 418.00 | 426.85 | 418.60 | 425.33 | 418.93 | 129,567 |
Jan 17, 2024 | 418.35 | 427.35 | 416.30 | 422.18 | 415.83 | 252,334 |
Jan 16, 2024 | 420.00 | 426.75 | 419.65 | 424.84 | 418.45 | 97,621 |
Jan 15, 2024 | 441.10 | 448.10 | 424.16 | 424.93 | 418.53 | 185,459 |
Jan 12, 2024 | 443.20 | 446.75 | 438.85 | 444.91 | 438.22 | 81,687 |
Jan 11, 2024 | 440.73 | 444.20 | 437.35 | 441.59 | 434.94 | 271,038 |
Jan 10, 2024 | 441.83 | 443.75 | 437.85 | 440.05 | 433.42 | 72,908 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |