Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 324.00 | 326.28 | 315.15 | 316.23 | 316.23 | 489,200 |
May 16, 2024 | 337.98 | 341.01 | 319.39 | 321.60 | 321.60 | 489,600 |
May 15, 2024 | 337.56 | 343.97 | 334.72 | 339.56 | 339.56 | 494,500 |
May 14, 2024 | 331.75 | 335.68 | 317.70 | 334.32 | 334.32 | 440,500 |
May 13, 2024 | 345.13 | 345.75 | 332.13 | 332.49 | 332.49 | 284,000 |
May 10, 2024 | 349.24 | 352.45 | 341.56 | 344.80 | 344.80 | 253,400 |
May 10, 2024 | 0.3 Dividend | |||||
May 09, 2024 | 347.39 | 351.49 | 345.02 | 347.21 | 346.91 | 348,800 |
May 08, 2024 | 342.36 | 346.57 | 336.66 | 346.21 | 345.91 | 359,700 |
May 07, 2024 | 333.08 | 345.74 | 331.04 | 343.63 | 343.33 | 634,000 |
May 06, 2024 | 319.08 | 337.33 | 319.08 | 335.54 | 335.25 | 508,200 |
May 03, 2024 | 313.00 | 317.93 | 312.58 | 315.03 | 314.76 | 363,900 |
May 02, 2024 | 303.61 | 308.62 | 299.11 | 307.71 | 307.44 | 284,500 |
May 01, 2024 | 310.00 | 311.82 | 298.83 | 301.94 | 301.68 | 301,800 |
Apr 30, 2024 | 308.41 | 314.04 | 308.41 | 309.41 | 309.14 | 406,000 |
Apr 29, 2024 | 305.26 | 311.15 | 301.57 | 310.69 | 310.42 | 448,700 |
Apr 26, 2024 | 320.01 | 323.99 | 293.98 | 302.00 | 301.74 | 663,000 |
Apr 25, 2024 | 304.58 | 314.59 | 304.45 | 311.40 | 311.13 | 459,500 |
Apr 24, 2024 | 316.27 | 319.69 | 306.17 | 308.69 | 308.42 | 330,600 |
Apr 23, 2024 | 298.26 | 308.63 | 296.66 | 308.47 | 308.20 | 334,000 |
Apr 22, 2024 | 292.90 | 299.38 | 290.69 | 295.23 | 294.97 | 228,700 |
Apr 19, 2024 | 292.50 | 295.49 | 287.45 | 290.73 | 290.48 | 411,200 |
Apr 18, 2024 | 301.52 | 303.63 | 292.04 | 292.24 | 291.99 | 324,900 |
Apr 17, 2024 | 305.29 | 305.74 | 293.52 | 299.64 | 299.38 | 374,400 |
Apr 16, 2024 | 301.07 | 306.66 | 299.01 | 303.64 | 303.38 | 221,100 |
Apr 15, 2024 | 313.05 | 314.00 | 299.92 | 303.99 | 303.73 | 250,500 |
Apr 12, 2024 | 308.63 | 312.03 | 306.12 | 307.58 | 307.31 | 230,900 |
Apr 11, 2024 | 304.66 | 311.70 | 302.95 | 310.14 | 309.87 | 287,300 |
Apr 10, 2024 | 298.90 | 306.55 | 297.68 | 303.76 | 303.50 | 405,500 |
Apr 09, 2024 | 324.24 | 324.44 | 305.00 | 306.15 | 305.89 | 430,500 |
Apr 08, 2024 | 325.00 | 326.65 | 319.35 | 322.13 | 321.85 | 217,400 |
Apr 05, 2024 | 313.69 | 324.20 | 312.75 | 323.40 | 323.12 | 303,900 |
Apr 04, 2024 | 325.00 | 335.25 | 311.98 | 312.50 | 312.23 | 274,200 |
Apr 03, 2024 | 311.88 | 321.54 | 311.88 | 320.56 | 320.28 | 261,400 |
Apr 02, 2024 | 315.12 | 315.34 | 310.76 | 314.02 | 313.75 | 321,900 |
Apr 01, 2024 | 320.00 | 323.56 | 316.50 | 319.49 | 319.21 | 287,600 |
Mar 28, 2024 | 317.85 | 320.00 | 316.29 | 317.71 | 317.44 | 238,300 |
Mar 27, 2024 | 322.42 | 322.42 | 315.65 | 317.96 | 317.69 | 251,000 |
Mar 26, 2024 | 320.00 | 321.29 | 317.40 | 318.25 | 317.98 | 207,500 |
Mar 25, 2024 | 321.03 | 323.82 | 318.90 | 318.92 | 318.64 | 174,000 |
Mar 22, 2024 | 323.47 | 323.65 | 318.68 | 321.58 | 321.30 | 201,100 |
Mar 21, 2024 | 318.04 | 325.33 | 317.65 | 323.29 | 323.01 | 518,500 |
Mar 20, 2024 | 310.91 | 314.99 | 309.20 | 314.31 | 314.04 | 263,400 |
Mar 19, 2024 | 307.15 | 312.95 | 307.15 | 310.58 | 310.31 | 383,300 |
Mar 18, 2024 | 310.39 | 314.91 | 307.04 | 309.54 | 309.27 | 315,600 |
Mar 15, 2024 | 301.92 | 309.92 | 301.92 | 308.57 | 308.30 | 1,024,500 |
Mar 14, 2024 | 300.50 | 303.84 | 297.71 | 302.44 | 302.18 | 525,000 |
Mar 13, 2024 | 302.65 | 306.19 | 298.83 | 300.06 | 299.80 | 438,200 |
Mar 12, 2024 | 297.03 | 303.12 | 295.45 | 302.03 | 301.77 | 598,500 |
Mar 11, 2024 | 308.79 | 309.38 | 294.82 | 296.77 | 296.51 | 629,000 |
Mar 08, 2024 | 317.70 | 320.24 | 308.38 | 310.02 | 309.75 | 353,300 |
Mar 07, 2024 | 313.58 | 314.43 | 307.39 | 314.26 | 313.99 | 531,600 |
Mar 07, 2024 | 0.25 Dividend | |||||
Mar 06, 2024 | 315.73 | 317.77 | 310.94 | 313.51 | 312.99 | 393,400 |
Mar 05, 2024 | 317.95 | 322.43 | 312.87 | 314.93 | 314.41 | 789,500 |
Mar 04, 2024 | 314.94 | 329.43 | 314.94 | 320.20 | 319.67 | 547,200 |
Mar 01, 2024 | 305.67 | 315.42 | 303.00 | 314.43 | 313.91 | 499,800 |
Feb 29, 2024 | 297.17 | 306.00 | 293.87 | 305.73 | 305.22 | 644,100 |
Feb 28, 2024 | 291.15 | 294.94 | 288.16 | 293.89 | 293.40 | 500,700 |
Feb 27, 2024 | 289.01 | 292.17 | 281.95 | 291.15 | 290.67 | 432,700 |
Feb 26, 2024 | 279.93 | 285.43 | 274.37 | 284.68 | 284.21 | 523,700 |
Feb 23, 2024 | 267.90 | 292.41 | 266.41 | 279.06 | 278.60 | 775,000 |
Feb 22, 2024 | 242.84 | 250.16 | 242.84 | 247.85 | 247.44 | 350,900 |
Feb 21, 2024 | 246.46 | 246.85 | 239.80 | 241.86 | 241.46 | 337,100 |
Feb 20, 2024 | 244.38 | 247.16 | 241.64 | 247.00 | 246.59 | 408,700 |
Feb 16, 2024 | 251.18 | 252.79 | 247.55 | 248.50 | 248.09 | 297,100 |
Feb 15, 2024 | 249.98 | 253.09 | 245.53 | 252.80 | 252.38 | 441,500 |
Feb 14, 2024 | 240.87 | 247.68 | 240.12 | 247.62 | 247.21 | 270,000 |
Feb 13, 2024 | 237.00 | 240.40 | 233.09 | 237.74 | 237.35 | 382,600 |
Feb 12, 2024 | 240.00 | 245.85 | 238.74 | 243.72 | 243.32 | 310,300 |
Feb 09, 2024 | 236.10 | 241.37 | 235.76 | 240.50 | 240.10 | 266,500 |
Feb 08, 2024 | 232.21 | 238.34 | 232.21 | 237.17 | 236.78 | 274,800 |
Feb 07, 2024 | 228.05 | 233.92 | 224.94 | 231.95 | 231.56 | 297,900 |
Feb 06, 2024 | 224.07 | 226.69 | 222.87 | 226.56 | 226.18 | 203,900 |
Feb 05, 2024 | 228.52 | 228.93 | 220.99 | 224.07 | 223.70 | 264,200 |
Feb 02, 2024 | 222.45 | 231.92 | 222.45 | 231.29 | 230.91 | 275,100 |
Feb 01, 2024 | 219.05 | 225.39 | 217.55 | 225.00 | 224.63 | 249,000 |
Jan 31, 2024 | 222.16 | 222.17 | 216.28 | 217.47 | 217.11 | 445,800 |
Jan 30, 2024 | 212.65 | 222.20 | 212.65 | 222.18 | 221.81 | 371,300 |
Jan 29, 2024 | 207.21 | 213.12 | 206.84 | 213.00 | 212.65 | 235,800 |
Jan 26, 2024 | 206.09 | 208.44 | 205.77 | 207.35 | 207.01 | 174,600 |
Jan 25, 2024 | 203.24 | 205.89 | 201.61 | 205.54 | 205.20 | 261,400 |
Jan 24, 2024 | 205.84 | 205.84 | 200.15 | 200.49 | 200.16 | 168,700 |
Jan 23, 2024 | 210.00 | 210.00 | 202.19 | 204.14 | 203.80 | 159,200 |
Jan 22, 2024 | 207.23 | 209.96 | 206.77 | 209.40 | 209.05 | 153,300 |
Jan 19, 2024 | 205.78 | 206.68 | 200.62 | 204.70 | 204.36 | 246,000 |
Jan 18, 2024 | 204.55 | 207.32 | 202.77 | 204.57 | 204.23 | 211,100 |
Jan 17, 2024 | 200.22 | 203.83 | 198.30 | 202.44 | 202.10 | 206,100 |
Jan 16, 2024 | 201.62 | 203.58 | 200.34 | 202.22 | 201.88 | 258,600 |
Jan 12, 2024 | 207.85 | 207.89 | 203.09 | 203.33 | 202.99 | 400,800 |
Jan 11, 2024 | 202.54 | 206.16 | 200.81 | 205.77 | 205.43 | 821,100 |
Jan 10, 2024 | 198.99 | 203.31 | 198.99 | 203.12 | 202.78 | 216,700 |
Jan 09, 2024 | 196.67 | 199.89 | 194.30 | 198.94 | 198.61 | 145,400 |
Jan 08, 2024 | 196.46 | 199.25 | 195.80 | 198.95 | 198.62 | 150,300 |
Jan 05, 2024 | 196.68 | 198.62 | 195.21 | 195.89 | 195.56 | 207,600 |
Jan 04, 2024 | 195.76 | 197.95 | 195.13 | 197.28 | 196.95 | 364,400 |
Jan 03, 2024 | 200.00 | 200.00 | 194.63 | 195.96 | 195.63 | 349,100 |
Jan 02, 2024 | 204.38 | 205.89 | 200.02 | 202.08 | 201.74 | 211,500 |
Dec 29, 2023 | 205.83 | 207.82 | 205.45 | 205.67 | 205.33 | 227,500 |
Dec 28, 2023 | 207.58 | 208.29 | 205.10 | 206.46 | 206.12 | 139,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |