Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 329.16 | 334.63 | 328.79 | 332.15 | 332.15 | 147,549 |
Jun 27, 2024 | 322.52 | 326.17 | 318.78 | 326.17 | 326.17 | 91,117 |
Jun 26, 2024 | 331.33 | 333.68 | 326.37 | 326.50 | 326.50 | 101,691 |
Jun 25, 2024 | 323.00 | 333.41 | 318.71 | 332.51 | 332.51 | 296,551 |
Jun 24, 2024 | 323.01 | 325.00 | 320.51 | 323.75 | 323.75 | 83,906 |
Jun 21, 2024 | 317.27 | 325.10 | 317.27 | 325.10 | 325.10 | 194,391 |
Jun 20, 2024 | 330.00 | 330.42 | 315.01 | 315.01 | 315.01 | 334,280 |
Jun 19, 2024 | 332.30 | 332.85 | 329.51 | 330.76 | 330.76 | 116,002 |
Jun 18, 2024 | 324.89 | 332.63 | 324.89 | 332.16 | 332.16 | 83,054 |
Jun 17, 2024 | 323.25 | 327.92 | 322.02 | 327.28 | 327.28 | 71,351 |
Jun 14, 2024 | 326.02 | 328.03 | 323.51 | 323.51 | 323.51 | 72,943 |
Jun 13, 2024 | 327.33 | 329.26 | 325.96 | 326.65 | 326.65 | 91,895 |
Jun 12, 2024 | 325.35 | 325.35 | 321.46 | 324.59 | 324.59 | 95,003 |
Jun 11, 2024 | 325.56 | 329.50 | 322.56 | 326.28 | 326.28 | 112,405 |
Jun 07, 2024 | 329.98 | 332.37 | 327.30 | 332.07 | 332.07 | 53,134 |
Jun 06, 2024 | 329.87 | 332.88 | 328.15 | 329.41 | 329.41 | 129,010 |
Jun 05, 2024 | 322.01 | 327.95 | 320.71 | 327.95 | 327.95 | 138,715 |
Jun 04, 2024 | 324.88 | 326.10 | 320.31 | 320.31 | 320.31 | 104,804 |
Jun 03, 2024 | 324.88 | 324.88 | 319.62 | 322.30 | 322.30 | 90,126 |
May 31, 2024 | 322.00 | 324.88 | 320.69 | 322.56 | 322.56 | 434,734 |
May 30, 2024 | 312.71 | 319.92 | 311.67 | 319.92 | 319.92 | 84,656 |
May 29, 2024 | 318.81 | 318.91 | 311.66 | 314.55 | 314.55 | 150,933 |
May 28, 2024 | 325.91 | 326.52 | 320.00 | 320.00 | 320.00 | 118,445 |
May 27, 2024 | 321.63 | 324.92 | 320.05 | 324.92 | 324.92 | 78,850 |
May 24, 2024 | 318.85 | 321.19 | 317.10 | 321.04 | 321.04 | 110,194 |
May 23, 2024 | 315.98 | 324.57 | 315.98 | 322.03 | 322.03 | 144,381 |
May 22, 2024 | 318.57 | 321.35 | 316.66 | 317.04 | 317.04 | 155,148 |
May 21, 2024 | 318.01 | 320.75 | 317.33 | 318.43 | 318.43 | 129,145 |
May 20, 2024 | 330.00 | 330.00 | 319.71 | 319.71 | 319.71 | 83,008 |
May 17, 2024 | 336.21 | 336.63 | 330.38 | 330.39 | 330.39 | 98,108 |
May 16, 2024 | 335.86 | 340.56 | 334.43 | 338.90 | 338.90 | 141,622 |
May 15, 2024 | 329.55 | 332.77 | 326.61 | 331.87 | 331.87 | 85,367 |
May 14, 2024 | 325.07 | 327.79 | 325.07 | 325.65 | 325.65 | 95,996 |
May 13, 2024 | 319.51 | 325.59 | 319.51 | 324.92 | 324.92 | 81,751 |
May 10, 2024 | 318.69 | 321.73 | 316.38 | 320.33 | 320.33 | 109,822 |
May 09, 2024 | 330.04 | 330.40 | 322.37 | 322.37 | 322.37 | 131,579 |
May 08, 2024 | 328.67 | 331.44 | 327.57 | 329.52 | 329.52 | 88,956 |
May 07, 2024 | 324.66 | 329.06 | 321.61 | 327.81 | 327.81 | 103,732 |
May 06, 2024 | 322.56 | 326.02 | 320.52 | 323.90 | 323.90 | 83,456 |
May 03, 2024 | 318.11 | 322.93 | 317.21 | 320.82 | 320.82 | 59,539 |
May 02, 2024 | 317.90 | 319.49 | 315.65 | 316.29 | 316.29 | 84,614 |
May 01, 2024 | 318.59 | 321.42 | 315.17 | 317.17 | 317.17 | 144,972 |
Apr 30, 2024 | 322.03 | 326.37 | 320.55 | 325.10 | 325.10 | 89,276 |
Apr 29, 2024 | 324.10 | 325.28 | 322.42 | 323.83 | 323.83 | 76,226 |
Apr 26, 2024 | 317.71 | 322.00 | 315.96 | 320.77 | 320.77 | 116,242 |
Apr 24, 2024 | 324.50 | 325.96 | 319.78 | 319.99 | 319.99 | 86,884 |
Apr 23, 2024 | 323.79 | 324.84 | 322.05 | 322.90 | 322.90 | 135,333 |
Apr 22, 2024 | 318.18 | 323.38 | 317.31 | 323.05 | 323.05 | 83,229 |
Apr 19, 2024 | 315.20 | 318.89 | 311.30 | 315.65 | 315.65 | 118,504 |
Apr 18, 2024 | 315.01 | 320.99 | 315.01 | 318.89 | 318.89 | 96,002 |
Apr 17, 2024 | 314.78 | 319.28 | 311.06 | 318.24 | 318.24 | 98,774 |
Apr 16, 2024 | 316.02 | 317.76 | 313.00 | 314.77 | 314.77 | 128,349 |
Apr 15, 2024 | 318.00 | 319.84 | 316.42 | 318.38 | 318.38 | 81,019 |
Apr 12, 2024 | 319.81 | 321.49 | 318.22 | 320.06 | 320.06 | 72,884 |
Apr 11, 2024 | 313.82 | 321.00 | 313.37 | 321.00 | 321.00 | 130,945 |
Apr 10, 2024 | 319.07 | 324.40 | 317.41 | 319.02 | 319.02 | 240,422 |
Apr 09, 2024 | 323.50 | 326.02 | 317.99 | 319.07 | 319.07 | 107,265 |
Apr 08, 2024 | 324.80 | 329.44 | 324.60 | 326.03 | 326.03 | 85,858 |
Apr 05, 2024 | 330.76 | 331.80 | 326.43 | 326.43 | 326.43 | 99,109 |
Apr 04, 2024 | 333.99 | 336.28 | 331.50 | 333.59 | 333.59 | 92,515 |
Apr 03, 2024 | 332.86 | 335.07 | 329.29 | 329.93 | 329.93 | 109,049 |
Apr 02, 2024 | 340.21 | 342.40 | 335.22 | 336.12 | 336.12 | 139,973 |
Mar 28, 2024 | 338.49 | 340.15 | 335.45 | 337.52 | 337.52 | 122,848 |
Mar 27, 2024 | 341.57 | 341.57 | 333.91 | 336.83 | 336.83 | 74,044 |
Mar 26, 2024 | 338.91 | 339.25 | 333.90 | 334.95 | 334.95 | 114,213 |
Mar 25, 2024 | 331.94 | 338.23 | 330.92 | 337.31 | 337.31 | 96,366 |
Mar 22, 2024 | 330.32 | 331.75 | 325.16 | 331.75 | 331.75 | 80,017 |
Mar 21, 2024 | 331.30 | 333.60 | 323.00 | 328.87 | 328.87 | 229,602 |
Mar 21, 2024 | 2 Dividend | |||||
Mar 20, 2024 | 328.90 | 330.85 | 326.93 | 329.68 | 327.68 | 256,069 |
Mar 19, 2024 | 332.62 | 333.50 | 326.51 | 329.99 | 327.99 | 121,661 |
Mar 18, 2024 | 331.70 | 333.31 | 330.27 | 332.70 | 330.68 | 76,214 |
Mar 15, 2024 | 334.08 | 334.82 | 330.09 | 332.98 | 330.96 | 270,676 |
Mar 14, 2024 | 332.81 | 337.38 | 330.44 | 336.52 | 334.48 | 150,183 |
Mar 13, 2024 | 333.85 | 334.36 | 330.83 | 332.77 | 330.75 | 158,738 |
Mar 12, 2024 | 334.82 | 335.82 | 328.45 | 333.76 | 331.74 | 113,693 |
Mar 11, 2024 | 337.12 | 339.11 | 333.83 | 335.62 | 333.58 | 90,337 |
Mar 08, 2024 | 337.84 | 342.83 | 337.06 | 341.86 | 339.79 | 122,230 |
Mar 07, 2024 | 340.79 | 340.79 | 331.91 | 335.72 | 333.68 | 123,332 |
Mar 06, 2024 | 335.00 | 339.00 | 335.00 | 337.63 | 335.58 | 97,749 |
Mar 05, 2024 | 331.17 | 336.31 | 330.01 | 335.07 | 333.04 | 140,414 |
Mar 04, 2024 | 334.94 | 339.11 | 333.03 | 337.55 | 335.50 | 143,466 |
Mar 01, 2024 | 347.00 | 347.49 | 333.35 | 336.50 | 334.46 | 201,821 |
Feb 29, 2024 | 346.85 | 350.17 | 343.82 | 350.17 | 348.05 | 457,354 |
Feb 28, 2024 | 343.87 | 346.51 | 342.61 | 345.07 | 342.98 | 122,145 |
Feb 27, 2024 | 344.04 | 345.50 | 338.90 | 342.57 | 340.49 | 94,405 |
Feb 26, 2024 | 346.60 | 347.25 | 344.06 | 345.87 | 343.77 | 83,024 |
Feb 23, 2024 | 342.88 | 345.40 | 339.87 | 343.73 | 341.64 | 77,590 |
Feb 22, 2024 | 341.73 | 343.10 | 335.78 | 340.49 | 338.42 | 220,843 |
Feb 21, 2024 | 332.95 | 343.70 | 331.73 | 341.07 | 339.00 | 271,202 |
Feb 20, 2024 | 328.65 | 331.13 | 327.00 | 330.31 | 328.31 | 101,568 |
Feb 19, 2024 | 331.14 | 331.93 | 324.65 | 327.82 | 325.83 | 119,697 |
Feb 16, 2024 | 336.26 | 339.18 | 334.54 | 334.54 | 332.51 | 152,874 |
Feb 15, 2024 | 329.14 | 333.99 | 323.06 | 331.00 | 328.99 | 170,386 |
Feb 14, 2024 | 323.98 | 329.62 | 321.04 | 329.07 | 327.07 | 143,269 |
Feb 13, 2024 | 323.27 | 325.81 | 320.35 | 324.41 | 322.44 | 139,855 |
Feb 12, 2024 | 316.53 | 324.13 | 315.00 | 321.71 | 319.76 | 93,060 |
Feb 09, 2024 | 307.26 | 322.73 | 305.29 | 322.73 | 320.77 | 226,721 |
Feb 08, 2024 | 308.00 | 311.29 | 301.28 | 304.74 | 302.89 | 359,030 |
Feb 07, 2024 | 289.33 | 293.27 | 288.10 | 291.79 | 290.02 | 230,312 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |