Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 663.72 | 666.88 | 660.78 | 664.13 | 664.13 | 751,900 |
Apr 23, 2024 | 666.29 | 669.53 | 665.15 | 666.33 | 666.33 | 542,800 |
Apr 22, 2024 | 666.67 | 669.69 | 663.42 | 665.00 | 665.00 | 401,600 |
Apr 19, 2024 | 666.01 | 669.22 | 659.00 | 661.29 | 661.29 | 390,100 |
Apr 18, 2024 | 667.96 | 671.75 | 661.71 | 662.44 | 662.44 | 212,200 |
Apr 17, 2024 | 671.86 | 676.24 | 664.87 | 668.51 | 668.51 | 295,800 |
Apr 16, 2024 | 668.98 | 669.96 | 664.51 | 666.56 | 666.56 | 340,300 |
Apr 15, 2024 | 678.68 | 678.76 | 662.03 | 664.72 | 664.72 | 462,000 |
Apr 12, 2024 | 665.71 | 670.77 | 665.71 | 668.41 | 668.41 | 324,300 |
Apr 11, 2024 | 671.82 | 675.24 | 667.07 | 671.13 | 671.13 | 309,500 |
Apr 10, 2024 | 668.30 | 673.89 | 667.00 | 670.96 | 670.96 | 282,200 |
Apr 09, 2024 | 677.58 | 682.14 | 672.13 | 677.72 | 677.72 | 269,100 |
Apr 08, 2024 | 673.69 | 679.29 | 670.00 | 677.42 | 677.42 | 361,500 |
Apr 05, 2024 | 668.09 | 674.97 | 666.09 | 673.69 | 673.69 | 348,700 |
Apr 04, 2024 | 687.76 | 689.47 | 663.30 | 664.51 | 664.51 | 388,200 |
Apr 03, 2024 | 678.01 | 680.83 | 673.64 | 678.85 | 678.85 | 403,900 |
Apr 02, 2024 | 679.92 | 681.62 | 675.51 | 675.74 | 675.74 | 523,300 |
Apr 01, 2024 | 685.65 | 686.55 | 675.68 | 680.54 | 680.54 | 466,600 |
Mar 28, 2024 | 688.28 | 689.29 | 680.42 | 687.03 | 687.03 | 572,400 |
Mar 27, 2024 | 658.51 | 704.84 | 658.51 | 685.64 | 685.64 | 1,107,100 |
Mar 26, 2024 | 635.72 | 639.14 | 632.39 | 633.40 | 633.40 | 332,800 |
Mar 25, 2024 | 639.75 | 644.46 | 635.27 | 635.66 | 635.66 | 311,900 |
Mar 22, 2024 | 644.48 | 644.48 | 636.75 | 639.39 | 639.39 | 300,400 |
Mar 21, 2024 | 638.35 | 644.96 | 636.44 | 642.16 | 642.16 | 301,900 |
Mar 20, 2024 | 627.30 | 636.47 | 627.30 | 634.99 | 634.99 | 272,000 |
Mar 19, 2024 | 626.07 | 628.22 | 623.56 | 627.67 | 627.67 | 356,600 |
Mar 18, 2024 | 631.19 | 633.29 | 624.45 | 624.96 | 624.96 | 355,900 |
Mar 15, 2024 | 628.61 | 630.20 | 623.39 | 627.38 | 627.38 | 688,200 |
Mar 14, 2024 | 626.21 | 631.34 | 622.05 | 629.70 | 629.70 | 324,500 |
Mar 13, 2024 | 626.28 | 626.28 | 619.30 | 623.28 | 623.28 | 471,500 |
Mar 12, 2024 | 622.40 | 627.96 | 620.88 | 626.70 | 626.70 | 259,900 |
Mar 11, 2024 | 627.42 | 627.75 | 616.62 | 624.45 | 624.45 | 203,200 |
Mar 08, 2024 | 627.63 | 630.00 | 623.72 | 625.37 | 625.37 | 303,300 |
Mar 07, 2024 | 630.25 | 632.03 | 627.22 | 628.38 | 628.38 | 255,600 |
Mar 06, 2024 | 627.12 | 630.66 | 624.02 | 625.80 | 625.80 | 327,200 |
Mar 05, 2024 | 627.12 | 628.68 | 621.17 | 625.39 | 625.39 | 330,200 |
Mar 04, 2024 | 629.46 | 631.84 | 627.45 | 629.24 | 629.24 | 223,200 |
Mar 01, 2024 | 620.18 | 630.63 | 619.93 | 628.36 | 628.36 | 296,600 |
Feb 29, 2024 | 633.00 | 633.00 | 627.23 | 628.61 | 628.61 | 403,300 |
Feb 28, 2024 | 629.49 | 632.37 | 627.75 | 630.72 | 630.72 | 211,500 |
Feb 27, 2024 | 631.57 | 631.57 | 626.52 | 628.15 | 628.15 | 273,700 |
Feb 26, 2024 | 632.19 | 636.37 | 631.28 | 633.94 | 633.94 | 444,500 |
Feb 23, 2024 | 627.95 | 634.30 | 627.95 | 633.10 | 633.10 | 178,000 |
Feb 22, 2024 | 622.73 | 628.61 | 622.73 | 627.10 | 627.10 | 339,800 |
Feb 21, 2024 | 617.23 | 619.13 | 613.78 | 618.66 | 618.66 | 309,000 |
Feb 20, 2024 | 614.68 | 619.18 | 611.07 | 614.64 | 614.64 | 423,500 |
Feb 16, 2024 | 620.89 | 621.78 | 612.74 | 614.66 | 614.66 | 339,700 |
Feb 15, 2024 | 616.09 | 621.93 | 613.47 | 621.02 | 621.02 | 303,300 |
Feb 14, 2024 | 606.47 | 613.19 | 603.77 | 612.67 | 612.67 | 356,800 |
Feb 14, 2024 | 1.35 Dividend | |||||
Feb 13, 2024 | 611.00 | 611.85 | 602.80 | 605.96 | 604.61 | 444,300 |
Feb 12, 2024 | 617.00 | 617.22 | 611.92 | 613.69 | 612.32 | 289,300 |
Feb 09, 2024 | 618.93 | 620.35 | 614.07 | 618.22 | 616.84 | 280,900 |
Feb 08, 2024 | 620.50 | 621.97 | 615.96 | 617.16 | 615.79 | 428,900 |
Feb 07, 2024 | 622.10 | 626.18 | 620.59 | 621.62 | 620.24 | 272,400 |
Feb 06, 2024 | 618.01 | 619.92 | 614.47 | 617.89 | 616.51 | 335,600 |
Feb 05, 2024 | 616.86 | 617.08 | 611.14 | 615.62 | 614.25 | 355,700 |
Feb 02, 2024 | 616.31 | 622.63 | 611.96 | 619.30 | 617.92 | 337,300 |
Feb 01, 2024 | 606.74 | 618.39 | 603.83 | 617.54 | 616.16 | 371,500 |
Jan 31, 2024 | 609.00 | 611.69 | 601.91 | 604.57 | 603.22 | 643,900 |
Jan 30, 2024 | 598.80 | 609.08 | 598.80 | 608.81 | 607.45 | 302,300 |
Jan 29, 2024 | 595.49 | 604.61 | 595.49 | 602.00 | 600.66 | 317,600 |
Jan 26, 2024 | 601.34 | 601.34 | 595.00 | 597.81 | 596.48 | 171,400 |
Jan 25, 2024 | 598.86 | 601.72 | 595.02 | 598.51 | 597.18 | 269,900 |
Jan 24, 2024 | 605.03 | 606.36 | 597.14 | 597.95 | 596.62 | 343,100 |
Jan 23, 2024 | 604.57 | 607.13 | 599.53 | 603.67 | 602.33 | 216,000 |
Jan 22, 2024 | 603.26 | 603.99 | 600.20 | 601.53 | 600.19 | 241,800 |
Jan 19, 2024 | 594.26 | 600.58 | 591.60 | 599.05 | 597.72 | 314,900 |
Jan 18, 2024 | 588.89 | 593.88 | 586.54 | 592.62 | 591.30 | 270,600 |
Jan 17, 2024 | 585.91 | 589.71 | 585.17 | 588.89 | 587.58 | 280,600 |
Jan 16, 2024 | 591.18 | 593.30 | 586.06 | 588.57 | 587.26 | 304,500 |
Jan 12, 2024 | 591.08 | 593.35 | 587.77 | 593.00 | 591.68 | 228,600 |
Jan 11, 2024 | 588.16 | 588.91 | 583.63 | 588.25 | 586.94 | 279,300 |
Jan 10, 2024 | 584.07 | 587.47 | 581.65 | 587.02 | 585.71 | 234,500 |
Jan 09, 2024 | 578.56 | 584.65 | 576.54 | 584.51 | 583.21 | 213,900 |
Jan 08, 2024 | 578.03 | 584.72 | 575.93 | 584.13 | 582.83 | 425,800 |
Jan 05, 2024 | 582.38 | 584.47 | 574.55 | 577.26 | 575.97 | 290,200 |
Jan 04, 2024 | 579.50 | 587.40 | 579.50 | 582.38 | 581.08 | 322,900 |
Jan 03, 2024 | 591.66 | 593.19 | 579.56 | 580.28 | 578.99 | 382,700 |
Jan 02, 2024 | 600.88 | 603.57 | 588.06 | 591.91 | 590.59 | 389,000 |
Dec 29, 2023 | 600.24 | 604.47 | 599.65 | 602.66 | 601.32 | 284,100 |
Dec 28, 2023 | 604.04 | 607.19 | 601.03 | 601.09 | 599.75 | 293,800 |
Dec 27, 2023 | 601.90 | 607.79 | 601.90 | 606.21 | 604.86 | 266,400 |
Dec 26, 2023 | 596.95 | 603.80 | 595.81 | 602.43 | 601.09 | 322,000 |
Dec 22, 2023 | 592.16 | 597.74 | 590.50 | 595.24 | 593.91 | 467,900 |
Dec 21, 2023 | 577.00 | 591.26 | 568.71 | 589.95 | 588.64 | 670,600 |
Dec 20, 2023 | 559.39 | 563.10 | 553.55 | 553.66 | 552.43 | 522,000 |
Dec 19, 2023 | 561.37 | 564.01 | 559.41 | 560.29 | 559.04 | 361,300 |
Dec 18, 2023 | 565.99 | 565.99 | 560.37 | 560.66 | 559.41 | 372,300 |
Dec 15, 2023 | 562.25 | 566.88 | 557.60 | 558.71 | 557.47 | 1,130,200 |
Dec 14, 2023 | 576.47 | 576.47 | 562.08 | 563.42 | 562.16 | 613,200 |
Dec 13, 2023 | 567.56 | 576.58 | 564.56 | 574.90 | 573.62 | 388,600 |
Dec 12, 2023 | 562.01 | 564.61 | 556.71 | 564.52 | 563.26 | 336,300 |
Dec 11, 2023 | 556.46 | 563.33 | 554.84 | 559.60 | 558.35 | 409,100 |
Dec 08, 2023 | 549.46 | 554.09 | 548.60 | 553.33 | 552.10 | 328,800 |
Dec 07, 2023 | 552.93 | 555.51 | 547.48 | 553.75 | 552.52 | 628,400 |
Dec 06, 2023 | 554.95 | 556.82 | 548.24 | 550.93 | 549.70 | 267,600 |
Dec 05, 2023 | 551.52 | 553.95 | 547.80 | 551.08 | 549.85 | 285,200 |
Dec 04, 2023 | 553.06 | 557.79 | 551.64 | 555.05 | 553.81 | 303,600 |
Dec 01, 2023 | 553.25 | 559.06 | 553.11 | 558.25 | 557.01 | 278,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |