Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 214.52 | 214.93 | 213.88 | 214.21 | 214.21 | 5,659,500 |
May 06, 2024 | 215.14 | 215.91 | 214.47 | 215.20 | 215.20 | 6,840,500 |
May 03, 2024 | 212.89 | 213.23 | 210.71 | 212.96 | 212.96 | 8,679,900 |
May 02, 2024 | 211.90 | 213.71 | 211.49 | 213.13 | 213.13 | 6,287,000 |
May 01, 2024 | 212.96 | 215.50 | 212.41 | 213.79 | 213.79 | 10,373,900 |
Apr 30, 2024 | 213.38 | 214.13 | 211.80 | 211.87 | 211.87 | 11,248,600 |
Apr 29, 2024 | 216.02 | 217.22 | 215.25 | 216.18 | 216.18 | 6,409,900 |
Apr 26, 2024 | 216.77 | 217.07 | 215.53 | 216.62 | 216.62 | 6,268,500 |
Apr 25, 2024 | 214.47 | 217.05 | 214.34 | 215.92 | 215.92 | 6,606,500 |
Apr 24, 2024 | 214.76 | 216.35 | 214.36 | 214.64 | 214.64 | 5,741,100 |
Apr 23, 2024 | 213.96 | 215.86 | 213.87 | 215.04 | 215.04 | 10,730,300 |
Apr 22, 2024 | 216.35 | 216.96 | 215.14 | 215.57 | 215.57 | 13,404,300 |
Apr 19, 2024 | 220.49 | 222.36 | 220.08 | 221.03 | 221.03 | 8,369,000 |
Apr 18, 2024 | 221.31 | 221.46 | 219.31 | 220.34 | 220.34 | 6,496,900 |
Apr 17, 2024 | 221.05 | 221.76 | 218.52 | 219.59 | 219.59 | 11,521,100 |
Apr 16, 2024 | 220.18 | 221.99 | 218.78 | 221.22 | 221.22 | 10,746,100 |
Apr 15, 2024 | 217.94 | 221.03 | 215.16 | 220.95 | 220.95 | 13,239,000 |
Apr 12, 2024 | 221.87 | 225.09 | 216.02 | 216.89 | 216.89 | 30,876,600 |
Apr 11, 2024 | 216.85 | 219.84 | 215.89 | 219.80 | 219.80 | 11,415,200 |
Apr 10, 2024 | 215.37 | 217.78 | 214.68 | 215.61 | 215.61 | 13,317,500 |
Apr 09, 2024 | 217.81 | 218.86 | 216.45 | 217.67 | 217.67 | 13,079,300 |
Apr 08, 2024 | 215.98 | 216.81 | 214.61 | 216.48 | 216.48 | 10,331,400 |
Apr 05, 2024 | 212.49 | 215.74 | 212.22 | 215.14 | 215.14 | 13,363,400 |
Apr 04, 2024 | 212.00 | 213.45 | 211.02 | 211.52 | 211.52 | 12,307,300 |
Apr 03, 2024 | 210.57 | 212.83 | 210.30 | 212.74 | 212.74 | 11,416,200 |
Apr 02, 2024 | 209.07 | 211.03 | 208.36 | 210.89 | 210.89 | 13,421,100 |
Apr 01, 2024 | 208.68 | 208.73 | 206.29 | 207.82 | 207.82 | 13,677,100 |
Mar 28, 2024 | 204.54 | 206.05 | 203.87 | 205.72 | 205.72 | 9,194,500 |
Mar 27, 2024 | 202.32 | 203.22 | 202.32 | 203.10 | 203.10 | 6,041,000 |
Mar 26, 2024 | 202.65 | 202.76 | 201.07 | 201.64 | 201.64 | 5,752,700 |
Mar 25, 2024 | 201.19 | 201.95 | 200.97 | 200.99 | 200.99 | 4,034,800 |
Mar 22, 2024 | 201.32 | 201.86 | 199.72 | 200.35 | 200.35 | 6,913,600 |
Mar 21, 2024 | 203.88 | 203.92 | 200.60 | 201.97 | 201.97 | 7,396,500 |
Mar 20, 2024 | 199.16 | 202.66 | 199.12 | 202.18 | 202.18 | 9,593,800 |
Mar 19, 2024 | 199.62 | 199.81 | 198.94 | 199.80 | 199.80 | 4,657,500 |
Mar 18, 2024 | 199.66 | 200.15 | 199.51 | 200.03 | 200.03 | 7,206,800 |
Mar 15, 2024 | 199.94 | 200.63 | 199.57 | 199.71 | 199.71 | 4,551,500 |
Mar 14, 2024 | 200.37 | 200.47 | 199.34 | 200.35 | 200.35 | 6,865,000 |
Mar 13, 2024 | 200.44 | 201.86 | 200.35 | 201.19 | 201.19 | 5,930,000 |
Mar 12, 2024 | 200.42 | 200.63 | 199.16 | 199.79 | 199.79 | 9,436,600 |
Mar 11, 2024 | 201.71 | 202.41 | 201.46 | 202.00 | 202.00 | 7,329,600 |
Mar 08, 2024 | 200.89 | 203.30 | 200.45 | 201.63 | 201.63 | 13,516,800 |
Mar 07, 2024 | 199.54 | 200.11 | 198.91 | 199.94 | 199.94 | 8,403,700 |
Mar 06, 2024 | 198.08 | 199.30 | 197.44 | 198.81 | 198.81 | 10,459,300 |
Mar 05, 2024 | 197.44 | 198.14 | 196.65 | 197.19 | 197.19 | 9,672,200 |
Mar 04, 2024 | 194.15 | 196.33 | 193.88 | 196.01 | 196.01 | 12,216,300 |
Mar 01, 2024 | 190.27 | 193.40 | 189.44 | 192.89 | 192.89 | 13,404,800 |
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 189.31 | 6,848,600 |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 188.34 | 2,824,100 |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 188.00 | 5,165,400 |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 188.20 | 4,491,900 |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 188.62 | 6,827,300 |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 187.56 | 4,550,800 |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 187.48 | 5,790,000 |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 187.47 | 5,531,200 |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 186.34 | 6,516,800 |
Feb 15, 2024 | 185.60 | 186.02 | 185.10 | 185.66 | 185.66 | 6,228,900 |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 184.42 | 7,031,600 |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 184.53 | 9,525,800 |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 187.11 | 4,706,300 |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 187.60 | 4,412,600 |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 188.33 | 3,873,300 |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 188.50 | 6,276,900 |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 188.55 | 4,866,100 |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 187.57 | 5,436,100 |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 188.61 | 7,337,000 |
Feb 01, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 190.41 | 10,278,100 |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 188.45 | 7,886,100 |
Jan 30, 2024 | 189.70 | 189.83 | 187.98 | 188.59 | 188.59 | 4,976,500 |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 188.33 | 5,629,700 |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 187.01 | 5,064,800 |
Jan 25, 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 187.14 | 4,651,000 |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 186.40 | 6,085,400 |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 187.95 | 5,040,800 |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 187.22 | 4,397,500 |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 187.93 | 5,719,100 |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 187.37 | 4,685,200 |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 185.84 | 8,643,200 |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 187.91 | 6,548,100 |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 189.71 | 6,831,400 |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 187.87 | 6,831,100 |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 187.50 | 4,504,700 |
Jan 09, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 187.93 | 4,437,300 |
Jan 08, 2024 | 187.21 | 188.74 | 187.11 | 187.87 | 187.87 | 6,215,000 |
Jan 05, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 189.35 | 7,481,200 |
Jan 04, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 189.32 | 4,416,700 |
Jan 03, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 189.13 | 8,661,600 |
Jan 02, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 190.72 | 6,025,600 |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 191.17 | 4,610,300 |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 191.47 | 6,171,500 |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 192.59 | 5,813,300 |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 191.72 | 4,502,700 |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 190.27 | 7,175,400 |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 189.43 | 4,620,000 |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 188.10 | 6,002,400 |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 189.13 | 6,025,600 |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 187.85 | 5,358,000 |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 187.00 | 8,323,800 |
Dec 14, 2023 | 188.86 | 189.82 | 188.08 | 188.73 | 188.73 | 9,107,200 |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 187.63 | 10,635,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |