Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 399.64 | 401.34 | 394.85 | 400.96 | 400.96 | 1,310,425 |
May 02, 2024 | 388.62 | 398.37 | 385.71 | 395.96 | 395.96 | 1,790,100 |
May 01, 2024 | 388.96 | 391.23 | 383.77 | 387.50 | 387.50 | 2,017,800 |
Apr 30, 2024 | 397.78 | 398.38 | 390.13 | 391.41 | 391.41 | 1,016,600 |
Apr 29, 2024 | 395.34 | 402.59 | 395.34 | 400.96 | 400.96 | 847,100 |
Apr 26, 2024 | 392.62 | 395.95 | 391.10 | 393.33 | 393.33 | 998,300 |
Apr 25, 2024 | 385.77 | 394.91 | 384.14 | 394.06 | 394.06 | 1,316,900 |
Apr 24, 2024 | 397.55 | 397.76 | 392.37 | 394.62 | 394.62 | 986,600 |
Apr 23, 2024 | 400.87 | 405.62 | 396.72 | 397.21 | 397.21 | 1,278,300 |
Apr 22, 2024 | 398.85 | 402.89 | 392.18 | 399.61 | 399.61 | 1,005,500 |
Apr 19, 2024 | 400.97 | 402.98 | 398.76 | 400.32 | 400.32 | 1,125,200 |
Apr 18, 2024 | 398.48 | 402.28 | 396.72 | 400.60 | 400.60 | 1,562,900 |
Apr 17, 2024 | 396.00 | 397.62 | 392.39 | 396.88 | 396.88 | 1,442,200 |
Apr 16, 2024 | 392.26 | 395.71 | 386.64 | 393.01 | 393.01 | 1,865,400 |
Apr 15, 2024 | 402.29 | 404.22 | 392.57 | 393.80 | 393.80 | 1,353,300 |
Apr 12, 2024 | 411.25 | 412.49 | 396.81 | 397.27 | 397.27 | 1,885,000 |
Apr 11, 2024 | 412.74 | 414.06 | 406.92 | 412.84 | 412.84 | 1,472,900 |
Apr 10, 2024 | 406.89 | 412.72 | 404.40 | 411.97 | 411.97 | 1,407,700 |
Apr 09, 2024 | 413.48 | 413.90 | 409.46 | 411.48 | 411.48 | 1,114,500 |
Apr 08, 2024 | 413.00 | 414.80 | 409.65 | 410.75 | 410.75 | 1,269,800 |
Apr 05, 2024 | 408.65 | 413.15 | 406.01 | 412.54 | 412.54 | 994,400 |
Apr 04, 2024 | 410.67 | 413.92 | 405.32 | 407.11 | 407.11 | 1,218,600 |
Apr 03, 2024 | 404.23 | 408.65 | 403.29 | 406.03 | 406.03 | 1,077,300 |
Apr 02, 2024 | 405.00 | 409.70 | 402.24 | 404.00 | 404.00 | 1,164,500 |
Apr 01, 2024 | 410.17 | 411.92 | 403.68 | 404.14 | 404.14 | 1,319,500 |
Mar 28, 2024 | 408.58 | 413.32 | 408.58 | 410.74 | 410.74 | 1,426,700 |
Mar 27, 2024 | 398.00 | 409.42 | 397.27 | 409.14 | 409.14 | 1,543,800 |
Mar 27, 2024 | 1.47 Dividend | |||||
Mar 26, 2024 | 398.32 | 399.99 | 396.25 | 398.52 | 397.05 | 1,053,200 |
Mar 25, 2024 | 398.80 | 401.63 | 397.04 | 398.03 | 396.56 | 1,106,300 |
Mar 22, 2024 | 398.47 | 400.72 | 397.84 | 398.86 | 397.39 | 1,514,600 |
Mar 21, 2024 | 393.88 | 399.35 | 392.00 | 397.64 | 396.17 | 1,411,800 |
Mar 20, 2024 | 390.77 | 395.29 | 390.59 | 394.05 | 392.60 | 1,763,400 |
Mar 19, 2024 | 385.53 | 392.33 | 385.51 | 391.51 | 390.07 | 1,490,600 |
Mar 18, 2024 | 383.00 | 387.39 | 381.49 | 385.31 | 383.89 | 1,145,200 |
Mar 15, 2024 | 378.00 | 383.98 | 378.00 | 383.39 | 381.98 | 3,448,200 |
Mar 14, 2024 | 380.50 | 382.45 | 376.95 | 380.23 | 378.83 | 1,436,300 |
Mar 13, 2024 | 373.34 | 380.52 | 372.77 | 378.85 | 377.45 | 1,250,700 |
Mar 12, 2024 | 376.15 | 377.84 | 372.60 | 372.65 | 371.28 | 1,140,800 |
Mar 11, 2024 | 373.40 | 375.42 | 370.62 | 375.05 | 373.67 | 855,700 |
Mar 08, 2024 | 376.14 | 376.67 | 372.20 | 374.10 | 372.72 | 1,064,700 |
Mar 07, 2024 | 367.42 | 376.19 | 367.26 | 375.32 | 373.94 | 1,844,600 |
Mar 06, 2024 | 366.04 | 367.83 | 364.36 | 366.63 | 365.28 | 1,068,700 |
Mar 05, 2024 | 363.94 | 369.69 | 363.57 | 366.73 | 365.38 | 1,710,000 |
Mar 04, 2024 | 368.60 | 369.98 | 362.93 | 364.42 | 363.08 | 1,335,000 |
Mar 01, 2024 | 365.01 | 368.82 | 361.33 | 367.85 | 366.49 | 1,967,100 |
Feb 29, 2024 | 366.37 | 367.85 | 362.85 | 365.05 | 363.70 | 2,491,200 |
Feb 28, 2024 | 361.41 | 365.33 | 361.13 | 364.81 | 363.46 | 1,675,600 |
Feb 27, 2024 | 363.13 | 364.11 | 358.24 | 360.66 | 359.33 | 1,559,700 |
Feb 26, 2024 | 364.02 | 366.35 | 361.62 | 363.21 | 361.87 | 1,592,500 |
Feb 23, 2024 | 357.98 | 365.46 | 357.40 | 364.66 | 363.31 | 1,704,300 |
Feb 22, 2024 | 354.13 | 358.14 | 353.15 | 356.78 | 355.46 | 2,197,900 |
Feb 21, 2024 | 356.59 | 358.60 | 354.46 | 357.29 | 355.97 | 1,364,300 |
Feb 20, 2024 | 359.50 | 360.69 | 355.08 | 357.38 | 356.06 | 1,973,600 |
Feb 16, 2024 | 360.99 | 364.00 | 358.26 | 360.68 | 359.35 | 2,273,400 |
Feb 15, 2024 | 367.10 | 372.00 | 360.77 | 364.66 | 363.31 | 4,933,800 |
Feb 14, 2024 | 383.00 | 385.56 | 377.13 | 384.78 | 383.36 | 2,409,000 |
Feb 13, 2024 | 384.63 | 385.40 | 375.51 | 379.27 | 377.87 | 1,765,200 |
Feb 12, 2024 | 384.33 | 391.51 | 384.33 | 389.39 | 387.95 | 1,698,100 |
Feb 09, 2024 | 384.17 | 385.67 | 380.45 | 381.29 | 379.88 | 1,426,300 |
Feb 08, 2024 | 385.88 | 387.57 | 384.27 | 385.83 | 384.41 | 1,142,000 |
Feb 07, 2024 | 390.43 | 391.83 | 385.62 | 385.95 | 384.53 | 1,671,500 |
Feb 06, 2024 | 389.21 | 394.17 | 388.14 | 388.90 | 387.47 | 1,740,600 |
Feb 05, 2024 | 392.00 | 393.64 | 383.16 | 386.03 | 384.61 | 2,164,000 |
Feb 02, 2024 | 390.24 | 395.08 | 386.63 | 392.60 | 391.15 | 1,666,900 |
Feb 01, 2024 | 395.08 | 397.20 | 389.52 | 393.68 | 392.23 | 1,485,600 |
Jan 31, 2024 | 397.32 | 398.00 | 392.75 | 393.58 | 392.13 | 1,342,400 |
Jan 30, 2024 | 395.14 | 398.77 | 394.41 | 396.93 | 395.47 | 1,098,300 |
Jan 29, 2024 | 393.95 | 398.19 | 392.73 | 397.68 | 396.21 | 969,400 |
Jan 26, 2024 | 393.78 | 396.72 | 393.07 | 393.62 | 392.17 | 884,900 |
Jan 25, 2024 | 393.14 | 395.00 | 388.60 | 393.01 | 391.56 | 1,103,500 |
Jan 24, 2024 | 389.94 | 393.17 | 386.40 | 388.41 | 386.98 | 1,447,800 |
Jan 23, 2024 | 387.18 | 389.88 | 384.62 | 387.46 | 386.03 | 955,000 |
Jan 22, 2024 | 381.96 | 387.13 | 381.59 | 384.59 | 383.17 | 1,113,600 |
Jan 19, 2024 | 382.61 | 384.38 | 377.33 | 382.72 | 381.31 | 1,223,100 |
Jan 18, 2024 | 379.10 | 381.76 | 376.22 | 381.39 | 379.98 | 1,125,900 |
Jan 17, 2024 | 381.20 | 382.02 | 377.49 | 378.61 | 377.21 | 1,466,300 |
Jan 16, 2024 | 385.75 | 389.35 | 384.00 | 385.35 | 383.93 | 1,292,900 |
Jan 12, 2024 | 392.03 | 395.25 | 385.75 | 386.51 | 385.08 | 1,221,500 |
Jan 11, 2024 | 394.84 | 395.89 | 389.94 | 390.22 | 388.78 | 1,190,600 |
Jan 10, 2024 | 393.14 | 394.17 | 390.65 | 393.71 | 392.26 | 1,003,900 |
Jan 09, 2024 | 395.71 | 396.85 | 390.01 | 393.22 | 391.77 | 1,012,400 |
Jan 08, 2024 | 393.53 | 398.34 | 390.53 | 397.98 | 396.51 | 1,233,300 |
Jan 05, 2024 | 390.43 | 397.23 | 388.06 | 395.96 | 394.50 | 1,100,300 |
Jan 04, 2024 | 394.51 | 398.55 | 392.10 | 392.39 | 390.94 | 1,332,100 |
Jan 03, 2024 | 396.62 | 397.60 | 393.26 | 393.35 | 391.90 | 1,397,600 |
Jan 02, 2024 | 399.12 | 406.58 | 398.00 | 400.91 | 399.43 | 1,414,600 |
Dec 29, 2023 | 399.48 | 400.75 | 397.76 | 399.87 | 398.40 | 1,104,000 |
Dec 28, 2023 | 400.85 | 401.06 | 398.36 | 399.26 | 397.79 | 1,125,200 |
Dec 28, 2023 | 1.47 Dividend | |||||
Dec 27, 2023 | 400.12 | 402.55 | 399.30 | 401.64 | 398.69 | 823,500 |
Dec 26, 2023 | 396.85 | 403.34 | 396.71 | 401.27 | 398.33 | 966,100 |
Dec 22, 2023 | 393.30 | 397.76 | 393.10 | 396.82 | 393.91 | 1,077,300 |
Dec 21, 2023 | 390.94 | 393.45 | 389.10 | 393.34 | 390.45 | 923,300 |
Dec 20, 2023 | 394.16 | 395.44 | 386.92 | 387.26 | 384.42 | 1,592,100 |
Dec 19, 2023 | 384.91 | 394.18 | 383.30 | 393.94 | 391.05 | 2,078,500 |
Dec 18, 2023 | 386.83 | 389.64 | 382.69 | 382.76 | 379.95 | 1,404,400 |
Dec 15, 2023 | 385.93 | 387.82 | 382.45 | 386.07 | 383.24 | 3,891,400 |
Dec 14, 2023 | 381.24 | 395.33 | 380.14 | 388.42 | 385.57 | 3,576,000 |
Dec 13, 2023 | 359.35 | 377.81 | 358.52 | 377.01 | 374.24 | 3,406,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |