Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 281.82 | 281.26 | 275.80 | 280.74 | 280.74 | 837,530 |
May 02, 2024 | 280.00 | 284.97 | 273.92 | 280.29 | 280.29 | 1,541,700 |
May 01, 2024 | 282.89 | 289.84 | 282.11 | 283.87 | 283.87 | 1,247,500 |
Apr 30, 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 282.49 | 1,212,200 |
Apr 29, 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 293.65 | 474,200 |
Apr 26, 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 291.14 | 480,200 |
Apr 25, 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 291.61 | 765,000 |
Apr 24, 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 292.34 | 760,700 |
Apr 23, 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 292.70 | 782,600 |
Apr 22, 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 290.40 | 1,027,200 |
Apr 19, 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 287.56 | 2,566,900 |
Apr 18, 2024 | 293.14 | 293.99 | 289.70 | 291.42 | 291.42 | 764,500 |
Apr 17, 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 291.36 | 757,500 |
Apr 16, 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 294.58 | 672,200 |
Apr 15, 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 295.78 | 799,100 |
Apr 12, 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 298.63 | 866,400 |
Apr 11, 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 302.86 | 631,100 |
Apr 10, 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 302.30 | 919,100 |
Apr 09, 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 302.03 | 863,600 |
Apr 08, 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 300.35 | 932,100 |
Apr 05, 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 300.67 | 1,002,600 |
Apr 04, 2024 | 297.00 | 300.99 | 294.51 | 294.75 | 294.75 | 1,255,000 |
Apr 03, 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 294.67 | 1,343,900 |
Apr 02, 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 295.87 | 1,030,900 |
Apr 01, 2024 | 294.29 | 295.10 | 292.35 | 294.53 | 294.53 | 604,700 |
Mar 28, 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 294.65 | 1,107,300 |
Mar 27, 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 294.69 | 887,100 |
Mar 26, 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 291.82 | 1,003,900 |
Mar 25, 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 287.76 | 1,553,700 |
Mar 22, 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 290.34 | 5,230,700 |
Mar 21, 2024 | 288.00 | 297.11 | 287.63 | 291.40 | 291.40 | 9,861,200 |
Mar 20, 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 287.13 | 10,480,800 |
Mar 19, 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 281.01 | 10,413,500 |
Mar 18, 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 286.12 | 8,187,100 |
Mar 15, 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 274.84 | 4,596,200 |
Mar 14, 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 263.58 | 6,333,900 |
Mar 13, 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 270.24 | 9,590,600 |
Mar 12, 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 269.77 | 12,659,200 |
Mar 11, 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 270.15 | 18,342,800 |
Mar 08, 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 268.60 | 11,174,000 |
Mar 07, 2024 | 273.09 | 276.92 | 264.61 | 266.21 | 266.21 | 11,888,100 |
Mar 06, 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 273.44 | 7,133,600 |
Mar 05, 2024 | 270.63 | 275.40 | 270.63 | 271.35 | 271.35 | 5,777,600 |
Mar 04, 2024 | 270.88 | 274.05 | 270.15 | 271.31 | 271.31 | 3,770,000 |
Mar 01, 2024 | 271.00 | 272.74 | 267.69 | 270.26 | 270.26 | 1,813,900 |
Feb 29, 2024 | 271.09 | 271.98 | 267.64 | 268.61 | 268.61 | 3,833,600 |
Feb 28, 2024 | 268.77 | 273.23 | 267.46 | 270.36 | 270.36 | 2,723,000 |
Feb 27, 2024 | 266.88 | 269.00 | 266.00 | 268.54 | 268.54 | 4,492,400 |
Feb 26, 2024 | 264.00 | 266.80 | 261.94 | 266.21 | 266.21 | 1,514,100 |
Feb 23, 2024 | 262.94 | 264.31 | 259.61 | 263.97 | 263.97 | 2,261,300 |
Feb 22, 2024 | 262.51 | 263.45 | 259.06 | 262.88 | 262.88 | 1,743,600 |
Feb 22, 2024 | 1.68 Dividend | |||||
Feb 21, 2024 | 262.36 | 266.29 | 261.76 | 263.19 | 261.51 | 3,229,600 |
Feb 20, 2024 | 264.02 | 266.64 | 261.70 | 261.84 | 260.17 | 1,860,900 |
Feb 16, 2024 | 265.24 | 269.70 | 264.32 | 266.48 | 264.78 | 2,031,000 |
Feb 15, 2024 | 260.88 | 267.22 | 259.95 | 265.80 | 264.10 | 3,582,300 |
Feb 14, 2024 | 258.50 | 262.03 | 258.08 | 260.47 | 258.81 | 4,606,100 |
Feb 13, 2024 | 254.50 | 254.66 | 250.90 | 254.50 | 252.88 | 1,012,400 |
Feb 12, 2024 | 252.00 | 257.68 | 251.59 | 256.85 | 255.21 | 1,004,900 |
Feb 09, 2024 | 249.58 | 251.92 | 248.73 | 251.78 | 250.17 | 578,700 |
Feb 08, 2024 | 248.00 | 251.39 | 247.53 | 249.92 | 248.32 | 642,800 |
Feb 07, 2024 | 252.89 | 252.89 | 247.23 | 248.11 | 246.53 | 1,293,700 |
Feb 06, 2024 | 242.24 | 251.57 | 236.00 | 251.54 | 249.93 | 2,127,600 |
Feb 05, 2024 | 243.51 | 244.21 | 239.99 | 241.11 | 239.57 | 1,178,300 |
Feb 02, 2024 | 241.38 | 246.01 | 240.13 | 244.65 | 243.09 | 642,300 |
Feb 01, 2024 | 240.15 | 243.09 | 237.96 | 242.97 | 241.42 | 529,300 |
Jan 31, 2024 | 242.77 | 242.90 | 238.85 | 239.30 | 237.77 | 614,200 |
Jan 30, 2024 | 240.01 | 243.08 | 239.01 | 242.80 | 241.25 | 593,300 |
Jan 29, 2024 | 240.19 | 241.19 | 238.38 | 240.86 | 239.32 | 511,400 |
Jan 26, 2024 | 239.08 | 242.93 | 239.08 | 240.63 | 239.09 | 647,200 |
Jan 25, 2024 | 238.50 | 240.25 | 236.18 | 238.85 | 237.33 | 588,000 |
Jan 24, 2024 | 238.19 | 238.19 | 234.49 | 235.80 | 234.29 | 1,148,000 |
Jan 23, 2024 | 235.51 | 238.77 | 234.04 | 236.20 | 234.69 | 857,900 |
Jan 22, 2024 | 229.50 | 234.56 | 229.50 | 233.88 | 232.39 | 883,000 |
Jan 19, 2024 | 230.76 | 231.02 | 226.53 | 229.21 | 227.75 | 2,466,200 |
Jan 18, 2024 | 232.78 | 234.16 | 230.15 | 233.19 | 231.70 | 971,700 |
Jan 17, 2024 | 232.50 | 233.86 | 230.18 | 233.08 | 231.59 | 879,300 |
Jan 16, 2024 | 235.69 | 236.12 | 233.35 | 234.77 | 233.27 | 706,400 |
Jan 12, 2024 | 239.98 | 240.00 | 236.17 | 237.15 | 235.64 | 520,800 |
Jan 11, 2024 | 239.70 | 240.77 | 235.17 | 237.56 | 236.04 | 714,700 |
Jan 10, 2024 | 239.67 | 240.30 | 238.31 | 239.22 | 237.69 | 503,800 |
Jan 09, 2024 | 239.45 | 239.81 | 236.28 | 239.41 | 237.88 | 601,900 |
Jan 08, 2024 | 239.03 | 241.40 | 236.21 | 241.17 | 239.63 | 562,900 |
Jan 05, 2024 | 235.17 | 239.50 | 234.95 | 238.16 | 236.64 | 613,100 |
Jan 04, 2024 | 237.33 | 237.83 | 235.28 | 235.88 | 234.37 | 693,800 |
Jan 03, 2024 | 239.16 | 239.45 | 235.98 | 237.72 | 236.20 | 788,800 |
Jan 02, 2024 | 239.31 | 242.18 | 238.13 | 241.18 | 239.64 | 611,800 |
Dec 29, 2023 | 240.40 | 241.05 | 238.65 | 239.57 | 238.04 | 410,400 |
Dec 28, 2023 | 239.17 | 241.45 | 238.72 | 240.58 | 239.04 | 508,800 |
Dec 27, 2023 | 240.04 | 240.04 | 237.62 | 239.84 | 238.31 | 572,700 |
Dec 26, 2023 | 237.41 | 240.59 | 235.85 | 239.49 | 237.96 | 521,000 |
Dec 22, 2023 | 233.74 | 238.85 | 232.74 | 236.99 | 235.48 | 940,500 |
Dec 21, 2023 | 242.66 | 244.33 | 241.47 | 244.00 | 242.44 | 457,900 |
Dec 20, 2023 | 244.12 | 245.54 | 240.33 | 240.53 | 238.99 | 610,900 |
Dec 19, 2023 | 243.13 | 244.93 | 242.85 | 244.52 | 242.96 | 571,200 |
Dec 18, 2023 | 242.42 | 243.14 | 239.31 | 242.35 | 240.80 | 731,600 |
Dec 15, 2023 | 243.92 | 246.85 | 241.17 | 241.53 | 239.99 | 1,784,100 |
Dec 14, 2023 | 241.03 | 248.41 | 241.03 | 248.27 | 246.69 | 992,100 |
Dec 13, 2023 | 234.51 | 239.76 | 232.38 | 239.35 | 237.82 | 897,700 |
Dec 12, 2023 | 235.29 | 235.40 | 233.23 | 234.67 | 233.17 | 515,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |