Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 716.41 | 730.24 | 697.99 | 700.18 | 700.18 | 698,589 |
May 02, 2024 | 703.77 | 704.92 | 693.11 | 698.70 | 698.70 | 1,029,600 |
May 01, 2024 | 709.05 | 712.96 | 694.38 | 695.33 | 695.33 | 943,900 |
Apr 30, 2024 | 720.08 | 724.27 | 706.48 | 711.11 | 711.11 | 1,090,500 |
Apr 29, 2024 | 738.95 | 738.95 | 719.18 | 726.34 | 726.34 | 1,002,900 |
Apr 26, 2024 | 735.71 | 743.94 | 730.47 | 731.61 | 731.61 | 779,500 |
Apr 25, 2024 | 743.60 | 746.41 | 735.00 | 738.35 | 738.35 | 812,600 |
Apr 24, 2024 | 755.59 | 768.25 | 754.54 | 756.84 | 756.84 | 776,000 |
Apr 23, 2024 | 761.08 | 764.34 | 751.39 | 761.90 | 761.90 | 662,900 |
Apr 22, 2024 | 752.40 | 755.89 | 745.00 | 754.74 | 754.74 | 687,400 |
Apr 19, 2024 | 743.75 | 748.37 | 736.24 | 748.00 | 748.00 | 611,900 |
Apr 18, 2024 | 736.11 | 747.16 | 731.54 | 739.85 | 739.85 | 483,500 |
Apr 17, 2024 | 743.55 | 746.78 | 734.25 | 734.56 | 734.56 | 510,800 |
Apr 16, 2024 | 745.57 | 747.60 | 733.25 | 742.14 | 742.14 | 579,900 |
Apr 15, 2024 | 761.15 | 768.83 | 740.95 | 744.11 | 744.11 | 574,800 |
Apr 12, 2024 | 765.18 | 770.85 | 759.34 | 764.05 | 764.05 | 498,200 |
Apr 11, 2024 | 779.38 | 779.98 | 770.16 | 773.82 | 773.82 | 532,000 |
Apr 10, 2024 | 782.66 | 786.87 | 772.14 | 775.97 | 775.97 | 758,700 |
Apr 09, 2024 | 794.00 | 801.92 | 786.13 | 801.24 | 801.24 | 578,500 |
Apr 08, 2024 | 783.27 | 789.73 | 782.00 | 788.19 | 788.19 | 607,700 |
Apr 05, 2024 | 781.59 | 789.91 | 780.07 | 784.41 | 784.41 | 446,500 |
Apr 04, 2024 | 788.91 | 795.68 | 778.65 | 781.04 | 781.04 | 469,400 |
Apr 03, 2024 | 790.55 | 798.09 | 785.28 | 788.91 | 788.91 | 442,600 |
Apr 02, 2024 | 793.99 | 797.91 | 788.65 | 792.67 | 792.67 | 551,500 |
Apr 01, 2024 | 826.00 | 826.86 | 797.62 | 800.05 | 800.05 | 674,300 |
Mar 28, 2024 | 818.87 | 827.43 | 813.00 | 825.33 | 825.33 | 789,200 |
Mar 27, 2024 | 809.10 | 816.96 | 800.69 | 815.31 | 815.31 | 945,100 |
Mar 26, 2024 | 792.32 | 805.55 | 792.32 | 800.07 | 800.07 | 930,700 |
Mar 25, 2024 | 785.16 | 806.54 | 785.16 | 792.52 | 792.52 | 1,323,500 |
Mar 22, 2024 | 807.21 | 809.72 | 798.93 | 800.97 | 800.97 | 1,087,500 |
Mar 21, 2024 | 825.00 | 825.00 | 804.83 | 811.64 | 811.64 | 1,301,600 |
Mar 20, 2024 | 801.00 | 837.43 | 796.90 | 824.88 | 824.88 | 2,372,300 |
Mar 19, 2024 | 859.07 | 859.07 | 841.00 | 844.58 | 844.58 | 867,200 |
Mar 18, 2024 | 860.10 | 862.00 | 853.15 | 860.65 | 860.65 | 464,600 |
Mar 15, 2024 | 860.99 | 865.24 | 848.16 | 850.39 | 850.39 | 1,090,300 |
Mar 14, 2024 | 865.77 | 870.63 | 850.02 | 864.72 | 864.72 | 691,000 |
Mar 13, 2024 | 883.50 | 885.41 | 865.58 | 867.23 | 867.23 | 810,500 |
Mar 12, 2024 | 893.56 | 900.40 | 888.21 | 892.81 | 892.81 | 383,000 |
Mar 11, 2024 | 905.31 | 907.02 | 883.78 | 893.56 | 893.56 | 359,100 |
Mar 08, 2024 | 912.00 | 913.59 | 905.45 | 910.10 | 910.10 | 408,700 |
Mar 07, 2024 | 910.00 | 912.99 | 898.48 | 906.06 | 906.06 | 347,200 |
Mar 06, 2024 | 900.53 | 908.66 | 895.08 | 906.64 | 906.64 | 302,100 |
Mar 05, 2024 | 909.11 | 914.87 | 890.96 | 895.55 | 895.55 | 449,700 |
Mar 04, 2024 | 894.50 | 914.93 | 888.88 | 913.66 | 913.66 | 578,700 |
Mar 01, 2024 | 884.90 | 900.74 | 882.04 | 900.53 | 900.53 | 497,000 |
Feb 29, 2024 | 895.54 | 897.94 | 886.10 | 888.82 | 888.82 | 704,000 |
Feb 28, 2024 | 873.17 | 893.39 | 870.93 | 891.87 | 891.87 | 437,200 |
Feb 27, 2024 | 882.37 | 882.37 | 869.46 | 873.05 | 873.05 | 363,200 |
Feb 27, 2024 | 4.26 Dividend | |||||
Feb 26, 2024 | 883.91 | 891.88 | 877.62 | 877.62 | 873.36 | 380,300 |
Feb 23, 2024 | 885.52 | 886.00 | 879.00 | 882.29 | 878.01 | 309,700 |
Feb 22, 2024 | 868.36 | 883.43 | 868.36 | 880.82 | 876.54 | 516,200 |
Feb 21, 2024 | 851.28 | 866.29 | 846.25 | 864.73 | 860.53 | 448,700 |
Feb 20, 2024 | 855.12 | 863.70 | 848.86 | 854.74 | 850.59 | 568,000 |
Feb 16, 2024 | 863.49 | 874.00 | 850.26 | 856.23 | 852.07 | 842,100 |
Feb 15, 2024 | 839.00 | 881.80 | 838.66 | 874.97 | 870.72 | 768,800 |
Feb 14, 2024 | 832.68 | 839.95 | 825.14 | 832.81 | 828.77 | 574,600 |
Feb 13, 2024 | 837.55 | 837.55 | 826.22 | 832.68 | 828.64 | 448,700 |
Feb 12, 2024 | 858.46 | 858.58 | 845.44 | 849.98 | 845.85 | 434,400 |
Feb 09, 2024 | 856.28 | 856.82 | 844.90 | 855.76 | 851.61 | 394,200 |
Feb 08, 2024 | 840.26 | 859.72 | 840.26 | 855.33 | 851.18 | 403,900 |
Feb 07, 2024 | 843.71 | 848.72 | 834.94 | 846.73 | 842.62 | 351,000 |
Feb 06, 2024 | 842.64 | 846.03 | 835.39 | 838.01 | 833.94 | 499,800 |
Feb 05, 2024 | 834.29 | 842.49 | 830.67 | 836.41 | 832.35 | 372,100 |
Feb 02, 2024 | 845.45 | 846.83 | 828.93 | 843.47 | 839.38 | 457,800 |
Feb 01, 2024 | 826.53 | 847.99 | 824.79 | 846.33 | 842.22 | 535,500 |
Jan 31, 2024 | 845.41 | 846.85 | 829.15 | 829.77 | 825.74 | 540,600 |
Jan 30, 2024 | 829.50 | 846.65 | 827.18 | 841.58 | 837.49 | 689,000 |
Jan 29, 2024 | 809.94 | 832.56 | 809.94 | 831.76 | 827.72 | 524,600 |
Jan 26, 2024 | 820.62 | 820.62 | 806.83 | 810.98 | 807.04 | 411,600 |
Jan 25, 2024 | 805.90 | 823.80 | 802.93 | 815.31 | 811.35 | 572,200 |
Jan 24, 2024 | 809.59 | 809.59 | 794.00 | 795.22 | 791.36 | 464,600 |
Jan 23, 2024 | 809.69 | 812.43 | 796.68 | 799.00 | 795.12 | 263,000 |
Jan 22, 2024 | 804.44 | 816.26 | 802.24 | 802.27 | 798.38 | 408,700 |
Jan 19, 2024 | 794.25 | 806.13 | 790.00 | 802.69 | 798.79 | 516,200 |
Jan 18, 2024 | 802.23 | 802.24 | 787.84 | 793.74 | 789.89 | 607,000 |
Jan 17, 2024 | 808.47 | 813.44 | 790.83 | 798.86 | 794.98 | 366,500 |
Jan 16, 2024 | 819.60 | 826.00 | 815.02 | 819.12 | 815.14 | 323,200 |
Jan 12, 2024 | 809.57 | 815.80 | 807.05 | 815.02 | 811.06 | 283,700 |
Jan 11, 2024 | 801.38 | 807.35 | 799.68 | 801.04 | 797.15 | 195,100 |
Jan 10, 2024 | 803.99 | 808.36 | 797.03 | 804.39 | 800.49 | 222,300 |
Jan 09, 2024 | 798.21 | 803.49 | 794.08 | 798.69 | 794.81 | 325,000 |
Jan 08, 2024 | 788.86 | 804.69 | 787.04 | 803.26 | 799.36 | 374,500 |
Jan 05, 2024 | 794.60 | 798.88 | 786.52 | 788.39 | 784.56 | 347,500 |
Jan 04, 2024 | 796.02 | 801.12 | 790.85 | 794.88 | 791.02 | 376,100 |
Jan 03, 2024 | 804.84 | 808.03 | 793.09 | 796.50 | 792.63 | 304,100 |
Jan 02, 2024 | 802.74 | 812.69 | 800.05 | 810.48 | 806.55 | 309,900 |
Dec 29, 2023 | 798.68 | 810.89 | 798.68 | 805.39 | 801.48 | 312,900 |
Dec 28, 2023 | 809.48 | 814.61 | 807.78 | 814.09 | 810.14 | 219,600 |
Dec 27, 2023 | 801.99 | 807.87 | 801.99 | 806.87 | 802.95 | 231,600 |
Dec 26, 2023 | 797.53 | 805.68 | 797.53 | 804.14 | 800.24 | 166,400 |
Dec 22, 2023 | 805.48 | 810.16 | 795.17 | 799.68 | 795.80 | 220,100 |
Dec 21, 2023 | 798.60 | 801.90 | 791.87 | 801.60 | 797.71 | 457,900 |
Dec 20, 2023 | 813.94 | 813.94 | 793.91 | 794.43 | 790.57 | 381,500 |
Dec 19, 2023 | 805.84 | 810.62 | 803.63 | 809.49 | 805.56 | 429,900 |
Dec 18, 2023 | 811.43 | 812.88 | 796.21 | 805.74 | 801.83 | 510,100 |
Dec 15, 2023 | 800.48 | 809.81 | 795.33 | 803.73 | 799.83 | 1,090,900 |
Dec 14, 2023 | 818.90 | 818.90 | 799.62 | 805.29 | 801.38 | 646,400 |
Dec 13, 2023 | 804.56 | 810.64 | 796.29 | 809.61 | 805.68 | 778,500 |
Dec 12, 2023 | 797.18 | 807.00 | 790.18 | 802.86 | 798.96 | 382,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |