Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 356.48 | 355.96 | 348.64 | 354.72 | 354.72 | 123,101 |
May 01, 2024 | 359.75 | 362.06 | 353.93 | 355.24 | 355.24 | 393,100 |
Apr 30, 2024 | 362.84 | 366.58 | 356.50 | 357.17 | 357.17 | 494,700 |
Apr 29, 2024 | 354.01 | 365.25 | 352.89 | 363.65 | 363.65 | 714,900 |
Apr 26, 2024 | 345.59 | 355.27 | 345.48 | 354.02 | 354.02 | 609,300 |
Apr 25, 2024 | 359.37 | 361.28 | 347.93 | 349.35 | 349.35 | 826,200 |
Apr 24, 2024 | 341.62 | 346.62 | 335.77 | 338.89 | 338.89 | 525,600 |
Apr 23, 2024 | 335.09 | 341.32 | 334.16 | 338.08 | 338.08 | 399,600 |
Apr 22, 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 332.59 | 449,800 |
Apr 19, 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 328.63 | 686,600 |
Apr 18, 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 336.06 | 383,500 |
Apr 17, 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 339.20 | 483,400 |
Apr 16, 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 345.25 | 409,300 |
Apr 15, 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 347.27 | 352,800 |
Apr 15, 2024 | 0.25 Dividend | |||||
Apr 12, 2024 | 352.00 | 354.99 | 350.41 | 351.88 | 351.63 | 373,900 |
Apr 11, 2024 | 351.33 | 354.82 | 347.63 | 352.40 | 352.15 | 370,300 |
Apr 10, 2024 | 347.17 | 355.29 | 345.15 | 350.06 | 349.81 | 512,500 |
Apr 09, 2024 | 362.07 | 364.67 | 344.47 | 351.90 | 351.65 | 397,300 |
Apr 08, 2024 | 364.97 | 365.66 | 360.92 | 361.11 | 360.85 | 443,200 |
Apr 05, 2024 | 358.25 | 367.79 | 358.25 | 365.02 | 364.76 | 375,600 |
Apr 04, 2024 | 364.23 | 369.53 | 356.94 | 357.13 | 356.88 | 387,300 |
Apr 03, 2024 | 357.65 | 365.87 | 357.03 | 362.41 | 362.15 | 486,400 |
Apr 02, 2024 | 352.00 | 358.99 | 351.31 | 358.24 | 357.99 | 324,000 |
Apr 01, 2024 | 350.02 | 355.51 | 348.00 | 354.87 | 354.62 | 304,100 |
Mar 28, 2024 | 351.96 | 353.00 | 348.69 | 350.20 | 349.95 | 324,700 |
Mar 27, 2024 | 353.30 | 354.73 | 350.15 | 351.59 | 351.34 | 310,200 |
Mar 26, 2024 | 347.87 | 353.05 | 347.55 | 351.18 | 350.93 | 359,300 |
Mar 25, 2024 | 347.11 | 348.46 | 344.02 | 347.12 | 346.87 | 276,000 |
Mar 22, 2024 | 346.95 | 349.74 | 345.21 | 347.98 | 347.73 | 302,000 |
Mar 21, 2024 | 336.24 | 347.47 | 336.12 | 345.89 | 345.64 | 408,200 |
Mar 20, 2024 | 334.82 | 336.46 | 332.60 | 334.12 | 333.88 | 362,800 |
Mar 19, 2024 | 330.00 | 334.82 | 328.02 | 334.69 | 334.45 | 343,600 |
Mar 18, 2024 | 330.46 | 336.54 | 329.49 | 330.84 | 330.60 | 329,400 |
Mar 15, 2024 | 324.92 | 330.11 | 324.92 | 328.50 | 328.27 | 1,105,000 |
Mar 14, 2024 | 324.29 | 327.47 | 320.94 | 326.72 | 326.49 | 425,200 |
Mar 13, 2024 | 322.65 | 326.50 | 322.42 | 323.86 | 323.63 | 445,900 |
Mar 12, 2024 | 317.07 | 323.69 | 314.75 | 323.23 | 323.00 | 499,400 |
Mar 11, 2024 | 323.43 | 323.50 | 313.49 | 316.41 | 316.19 | 584,300 |
Mar 08, 2024 | 327.89 | 330.88 | 323.86 | 325.01 | 324.78 | 423,900 |
Mar 07, 2024 | 326.35 | 328.01 | 322.33 | 325.84 | 325.61 | 799,600 |
Mar 06, 2024 | 325.67 | 330.26 | 324.29 | 325.73 | 325.50 | 611,000 |
Mar 05, 2024 | 323.34 | 329.21 | 322.46 | 324.66 | 324.43 | 596,400 |
Mar 04, 2024 | 321.71 | 329.14 | 321.71 | 323.77 | 323.54 | 535,800 |
Mar 01, 2024 | 315.79 | 321.16 | 314.77 | 319.99 | 319.76 | 695,700 |
Feb 29, 2024 | 308.00 | 318.20 | 305.89 | 313.52 | 313.30 | 964,200 |
Feb 28, 2024 | 290.92 | 307.99 | 289.51 | 305.45 | 305.23 | 1,055,000 |
Feb 27, 2024 | 275.00 | 278.39 | 272.29 | 277.47 | 277.27 | 1,125,800 |
Feb 26, 2024 | 269.35 | 276.26 | 269.06 | 274.88 | 274.68 | 1,131,700 |
Feb 23, 2024 | 260.64 | 270.39 | 260.63 | 269.72 | 269.53 | 894,200 |
Feb 22, 2024 | 254.62 | 259.28 | 254.09 | 259.20 | 259.02 | 302,200 |
Feb 21, 2024 | 250.74 | 252.77 | 248.61 | 252.12 | 251.94 | 319,800 |
Feb 20, 2024 | 250.20 | 252.23 | 248.31 | 251.16 | 250.98 | 382,300 |
Feb 16, 2024 | 252.61 | 255.71 | 252.22 | 252.92 | 252.74 | 255,500 |
Feb 15, 2024 | 250.00 | 252.95 | 247.24 | 252.34 | 252.16 | 259,300 |
Feb 14, 2024 | 245.04 | 248.79 | 243.99 | 248.47 | 248.29 | 325,700 |
Feb 13, 2024 | 239.19 | 245.18 | 238.94 | 242.75 | 242.58 | 441,500 |
Feb 12, 2024 | 245.30 | 246.13 | 243.51 | 243.52 | 243.35 | 212,100 |
Feb 09, 2024 | 241.73 | 245.47 | 241.03 | 245.15 | 244.98 | 214,400 |
Feb 08, 2024 | 239.26 | 242.03 | 239.26 | 242.00 | 241.83 | 250,700 |
Feb 07, 2024 | 238.38 | 240.94 | 237.64 | 238.99 | 238.82 | 300,800 |
Feb 06, 2024 | 233.63 | 236.96 | 232.92 | 236.94 | 236.77 | 223,700 |
Feb 05, 2024 | 233.45 | 234.94 | 229.75 | 233.48 | 233.31 | 262,000 |
Feb 02, 2024 | 232.71 | 237.21 | 231.34 | 235.21 | 235.04 | 406,500 |
Feb 01, 2024 | 229.26 | 233.73 | 228.30 | 233.72 | 233.55 | 280,000 |
Jan 31, 2024 | 230.96 | 233.03 | 226.99 | 228.11 | 227.95 | 415,500 |
Jan 30, 2024 | 226.51 | 231.02 | 226.51 | 230.75 | 230.59 | 338,800 |
Jan 29, 2024 | 223.54 | 228.90 | 220.62 | 224.63 | 224.47 | 392,000 |
Jan 26, 2024 | 220.94 | 224.51 | 220.53 | 224.21 | 224.05 | 302,600 |
Jan 25, 2024 | 222.46 | 223.48 | 220.45 | 220.48 | 220.32 | 386,000 |
Jan 24, 2024 | 223.17 | 223.43 | 219.07 | 220.11 | 219.95 | 321,600 |
Jan 23, 2024 | 224.58 | 225.00 | 219.88 | 221.51 | 221.35 | 183,700 |
Jan 22, 2024 | 219.94 | 224.37 | 218.42 | 223.89 | 223.73 | 218,500 |
Jan 19, 2024 | 224.55 | 225.22 | 217.22 | 218.88 | 218.72 | 244,400 |
Jan 18, 2024 | 220.32 | 227.84 | 220.15 | 223.26 | 223.10 | 282,900 |
Jan 17, 2024 | 218.76 | 220.30 | 217.85 | 218.99 | 218.83 | 158,900 |
Jan 16, 2024 | 217.26 | 220.35 | 217.08 | 220.28 | 220.12 | 162,400 |
Jan 12, 2024 | 222.63 | 222.74 | 218.94 | 218.98 | 218.82 | 216,400 |
Jan 12, 2024 | 0.18 Dividend | |||||
Jan 11, 2024 | 218.45 | 221.45 | 217.58 | 221.20 | 220.86 | 235,100 |
Jan 10, 2024 | 214.04 | 218.66 | 214.04 | 218.57 | 218.24 | 296,400 |
Jan 09, 2024 | 212.46 | 215.40 | 211.10 | 214.22 | 213.89 | 243,600 |
Jan 08, 2024 | 213.17 | 214.31 | 210.38 | 213.83 | 213.50 | 232,100 |
Jan 05, 2024 | 211.14 | 212.79 | 211.11 | 212.45 | 212.13 | 526,800 |
Jan 04, 2024 | 210.68 | 212.12 | 210.68 | 211.13 | 210.81 | 572,800 |
Jan 03, 2024 | 211.58 | 212.03 | 209.31 | 210.52 | 210.20 | 284,600 |
Jan 02, 2024 | 213.68 | 215.22 | 210.99 | 212.78 | 212.46 | 226,900 |
Dec 29, 2023 | 215.89 | 217.68 | 215.40 | 215.43 | 215.10 | 221,100 |
Dec 28, 2023 | 215.72 | 216.93 | 215.46 | 216.22 | 215.89 | 185,500 |
Dec 27, 2023 | 217.05 | 218.80 | 215.01 | 216.20 | 215.87 | 176,700 |
Dec 26, 2023 | 215.70 | 217.87 | 215.15 | 216.51 | 216.18 | 133,200 |
Dec 22, 2023 | 215.25 | 217.26 | 213.27 | 216.01 | 215.68 | 386,000 |
Dec 21, 2023 | 216.03 | 216.77 | 211.58 | 214.02 | 213.69 | 321,800 |
Dec 20, 2023 | 218.20 | 218.77 | 214.94 | 214.97 | 214.64 | 258,600 |
Dec 19, 2023 | 218.99 | 221.03 | 217.02 | 218.20 | 217.87 | 543,100 |
Dec 18, 2023 | 215.25 | 217.92 | 214.85 | 216.77 | 216.44 | 260,300 |
Dec 15, 2023 | 218.43 | 220.66 | 216.10 | 216.64 | 216.31 | 868,400 |
Dec 14, 2023 | 219.95 | 221.84 | 217.73 | 218.62 | 218.29 | 337,500 |
Dec 13, 2023 | 216.49 | 217.69 | 214.82 | 217.45 | 217.12 | 387,000 |
Dec 12, 2023 | 216.66 | 219.28 | 215.29 | 216.73 | 216.40 | 212,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |