Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 536.42 | 540.00 | 529.98 | 537.26 | 537.26 | 700,700 |
Apr 25, 2024 | 534.96 | 542.07 | 534.96 | 539.68 | 539.68 | 1,067,000 |
Apr 24, 2024 | 532.00 | 534.95 | 527.05 | 533.73 | 533.73 | 915,900 |
Apr 23, 2024 | 534.55 | 538.65 | 530.19 | 532.92 | 532.92 | 811,700 |
Apr 22, 2024 | 530.11 | 536.91 | 527.45 | 532.22 | 532.22 | 1,525,100 |
Apr 19, 2024 | 532.69 | 536.05 | 525.90 | 531.42 | 531.42 | 1,791,400 |
Apr 18, 2024 | 520.58 | 539.11 | 520.58 | 525.19 | 525.19 | 2,595,100 |
Apr 17, 2024 | 509.02 | 513.64 | 506.49 | 508.97 | 508.97 | 1,401,400 |
Apr 16, 2024 | 512.43 | 514.01 | 503.66 | 506.97 | 506.97 | 1,127,300 |
Apr 15, 2024 | 505.38 | 505.90 | 498.49 | 500.09 | 500.09 | 1,031,800 |
Apr 12, 2024 | 500.37 | 501.31 | 494.31 | 497.49 | 497.49 | 1,188,700 |
Apr 11, 2024 | 508.77 | 508.77 | 499.51 | 501.96 | 501.96 | 880,200 |
Apr 10, 2024 | 512.42 | 513.97 | 505.78 | 507.74 | 507.74 | 851,300 |
Apr 09, 2024 | 509.79 | 514.50 | 507.00 | 514.40 | 514.40 | 940,600 |
Apr 08, 2024 | 505.16 | 510.48 | 504.09 | 510.00 | 510.00 | 983,600 |
Apr 05, 2024 | 498.65 | 508.33 | 497.41 | 507.35 | 507.35 | 1,005,900 |
Apr 04, 2024 | 507.28 | 508.14 | 496.76 | 498.60 | 498.60 | 1,041,900 |
Apr 03, 2024 | 499.09 | 506.34 | 498.97 | 506.00 | 506.00 | 1,085,200 |
Apr 02, 2024 | 503.94 | 506.93 | 493.64 | 499.22 | 499.22 | 1,811,500 |
Apr 01, 2024 | 516.45 | 518.00 | 514.64 | 516.00 | 516.00 | 647,700 |
Mar 28, 2024 | 519.96 | 521.18 | 517.96 | 518.54 | 518.54 | 875,600 |
Mar 27, 2024 | 520.00 | 521.18 | 517.41 | 519.96 | 519.96 | 685,900 |
Mar 26, 2024 | 511.50 | 518.15 | 510.65 | 517.24 | 517.24 | 983,100 |
Mar 25, 2024 | 514.61 | 515.83 | 509.82 | 510.36 | 510.36 | 572,200 |
Mar 22, 2024 | 517.47 | 519.37 | 513.63 | 513.85 | 513.85 | 608,600 |
Mar 21, 2024 | 513.33 | 515.85 | 512.27 | 514.67 | 514.67 | 649,800 |
Mar 20, 2024 | 513.74 | 516.43 | 511.25 | 514.30 | 514.30 | 577,800 |
Mar 19, 2024 | 513.81 | 516.00 | 511.31 | 515.83 | 515.83 | 659,600 |
Mar 18, 2024 | 511.95 | 513.11 | 508.30 | 511.30 | 511.30 | 724,200 |
Mar 15, 2024 | 500.36 | 513.50 | 500.36 | 513.08 | 513.08 | 1,444,900 |
Mar 14, 2024 | 508.75 | 510.99 | 505.31 | 510.57 | 510.57 | 1,062,900 |
Mar 13, 2024 | 508.39 | 512.76 | 506.49 | 509.49 | 509.49 | 924,600 |
Mar 12, 2024 | 506.04 | 507.83 | 503.43 | 505.57 | 505.57 | 689,600 |
Mar 11, 2024 | 502.19 | 508.69 | 499.85 | 506.79 | 506.79 | 940,700 |
Mar 08, 2024 | 500.30 | 509.24 | 499.62 | 502.97 | 502.97 | 1,055,800 |
Mar 07, 2024 | 506.09 | 508.02 | 501.25 | 501.58 | 501.58 | 1,120,200 |
Mar 07, 2024 | 1.63 Dividend | |||||
Mar 06, 2024 | 500.60 | 506.31 | 500.29 | 504.77 | 503.14 | 1,104,300 |
Mar 05, 2024 | 503.35 | 503.47 | 496.70 | 498.35 | 496.74 | 829,000 |
Mar 04, 2024 | 500.18 | 512.47 | 498.87 | 504.36 | 502.73 | 1,029,800 |
Mar 01, 2024 | 499.62 | 500.48 | 492.06 | 499.11 | 497.50 | 1,443,900 |
Feb 29, 2024 | 503.01 | 504.98 | 498.65 | 501.25 | 499.63 | 1,646,000 |
Feb 28, 2024 | 503.20 | 507.85 | 499.59 | 503.11 | 501.49 | 1,083,200 |
Feb 27, 2024 | 505.63 | 509.20 | 503.18 | 507.41 | 505.77 | 930,300 |
Feb 26, 2024 | 515.24 | 516.61 | 506.20 | 506.55 | 504.91 | 831,000 |
Feb 23, 2024 | 511.77 | 514.24 | 508.42 | 514.09 | 512.43 | 598,100 |
Feb 22, 2024 | 514.47 | 514.47 | 506.33 | 512.17 | 510.52 | 815,900 |
Feb 21, 2024 | 510.84 | 511.53 | 506.06 | 509.38 | 507.74 | 647,600 |
Feb 20, 2024 | 512.63 | 515.35 | 508.29 | 508.91 | 507.27 | 611,200 |
Feb 16, 2024 | 510.59 | 514.35 | 506.12 | 512.63 | 510.97 | 620,100 |
Feb 15, 2024 | 507.19 | 511.21 | 506.27 | 508.83 | 507.19 | 690,600 |
Feb 14, 2024 | 505.43 | 507.27 | 502.30 | 506.11 | 504.48 | 649,200 |
Feb 13, 2024 | 504.56 | 513.23 | 503.51 | 505.31 | 503.68 | 1,064,800 |
Feb 12, 2024 | 505.87 | 506.98 | 503.73 | 505.24 | 503.61 | 703,100 |
Feb 09, 2024 | 500.95 | 506.82 | 500.18 | 506.08 | 504.45 | 800,900 |
Feb 08, 2024 | 500.35 | 504.08 | 499.99 | 502.15 | 500.53 | 913,300 |
Feb 07, 2024 | 497.63 | 502.14 | 495.90 | 497.79 | 496.18 | 852,600 |
Feb 06, 2024 | 490.33 | 495.79 | 486.47 | 493.83 | 492.24 | 773,600 |
Feb 05, 2024 | 495.84 | 498.23 | 488.58 | 490.33 | 488.75 | 916,900 |
Feb 02, 2024 | 495.98 | 497.53 | 490.58 | 495.12 | 493.52 | 1,005,200 |
Feb 01, 2024 | 490.79 | 496.99 | 488.40 | 495.43 | 493.83 | 997,300 |
Jan 31, 2024 | 494.62 | 497.30 | 492.57 | 493.44 | 491.85 | 1,018,600 |
Jan 30, 2024 | 489.75 | 492.83 | 486.69 | 492.35 | 490.76 | 1,016,200 |
Jan 29, 2024 | 483.79 | 487.29 | 480.93 | 486.53 | 484.96 | 1,256,000 |
Jan 26, 2024 | 480.94 | 485.69 | 479.77 | 483.80 | 482.24 | 1,272,400 |
Jan 25, 2024 | 471.81 | 480.69 | 461.48 | 480.31 | 478.76 | 2,233,600 |
Jan 24, 2024 | 489.50 | 496.99 | 473.11 | 473.67 | 472.14 | 2,378,900 |
Jan 23, 2024 | 470.25 | 477.20 | 470.25 | 472.16 | 470.64 | 1,581,200 |
Jan 22, 2024 | 466.21 | 474.60 | 464.84 | 471.84 | 470.32 | 1,727,100 |
Jan 19, 2024 | 470.77 | 470.77 | 463.52 | 464.61 | 463.11 | 2,008,800 |
Jan 18, 2024 | 454.68 | 470.34 | 449.02 | 469.33 | 467.81 | 2,246,100 |
Jan 17, 2024 | 475.97 | 483.42 | 475.27 | 476.12 | 474.58 | 1,111,100 |
Jan 16, 2024 | 478.58 | 478.58 | 471.63 | 473.29 | 471.76 | 775,600 |
Jan 12, 2024 | 470.02 | 477.31 | 469.69 | 475.12 | 473.59 | 1,218,800 |
Jan 11, 2024 | 479.25 | 482.62 | 476.48 | 482.31 | 480.75 | 749,600 |
Jan 10, 2024 | 482.57 | 483.82 | 478.98 | 480.24 | 478.69 | 574,100 |
Jan 09, 2024 | 480.05 | 483.96 | 477.92 | 483.24 | 481.68 | 688,000 |
Jan 08, 2024 | 481.63 | 484.70 | 468.68 | 480.05 | 478.50 | 815,800 |
Jan 05, 2024 | 484.06 | 486.47 | 477.56 | 480.03 | 478.48 | 1,044,200 |
Jan 04, 2024 | 485.25 | 488.73 | 482.98 | 484.84 | 483.27 | 1,037,600 |
Jan 03, 2024 | 482.25 | 487.99 | 479.09 | 480.49 | 478.94 | 1,205,400 |
Jan 02, 2024 | 471.75 | 480.66 | 471.16 | 478.83 | 477.28 | 1,358,900 |
Dec 29, 2023 | 469.92 | 472.13 | 467.53 | 471.56 | 470.04 | 606,100 |
Dec 28, 2023 | 466.77 | 470.72 | 466.77 | 468.67 | 467.16 | 489,700 |
Dec 27, 2023 | 466.67 | 467.66 | 464.69 | 465.81 | 464.31 | 488,700 |
Dec 26, 2023 | 466.00 | 468.68 | 465.62 | 466.51 | 465.00 | 396,200 |
Dec 22, 2023 | 465.46 | 467.90 | 463.50 | 466.59 | 465.08 | 613,400 |
Dec 21, 2023 | 461.18 | 465.17 | 460.28 | 464.09 | 462.59 | 1,525,100 |
Dec 20, 2023 | 465.32 | 466.30 | 459.05 | 459.23 | 457.75 | 1,386,300 |
Dec 19, 2023 | 468.20 | 469.13 | 462.19 | 465.78 | 464.28 | 1,790,600 |
Dec 18, 2023 | 469.02 | 471.37 | 466.62 | 469.37 | 467.85 | 926,600 |
Dec 15, 2023 | 474.47 | 476.06 | 462.92 | 468.46 | 466.95 | 3,222,500 |
Dec 14, 2023 | 484.02 | 485.99 | 474.74 | 479.87 | 478.32 | 1,107,500 |
Dec 13, 2023 | 482.61 | 489.00 | 476.87 | 488.06 | 486.48 | 822,900 |
Dec 12, 2023 | 479.26 | 486.21 | 475.35 | 483.53 | 481.97 | 1,178,700 |
Dec 11, 2023 | 478.36 | 480.51 | 468.51 | 476.10 | 474.56 | 1,423,100 |
Dec 08, 2023 | 480.12 | 480.12 | 472.39 | 477.97 | 476.43 | 1,099,200 |
Dec 07, 2023 | 479.58 | 479.58 | 474.68 | 476.96 | 475.42 | 803,800 |
Dec 06, 2023 | 482.06 | 483.25 | 476.88 | 478.30 | 476.76 | 596,900 |
Dec 05, 2023 | 481.16 | 485.10 | 477.84 | 482.05 | 480.49 | 1,037,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |