Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 329.00 | 330.80 | 327.50 | 329.90 | 329.90 | 31,717,298 |
May 02, 2024 | 330.40 | 330.42 | 326.10 | 328.60 | 328.60 | 18,133,381 |
May 01, 2024 | 334.80 | 339.93 | 327.90 | 331.00 | 331.00 | 28,259,913 |
Apr 30, 2024 | 332.50 | 341.30 | 331.60 | 339.50 | 339.50 | 28,105,383 |
Apr 29, 2024 | 334.40 | 335.60 | 331.10 | 331.30 | 331.30 | 20,890,905 |
Apr 26, 2024 | 332.70 | 336.00 | 330.80 | 334.40 | 334.40 | 23,216,111 |
Apr 25, 2024 | 330.50 | 331.50 | 328.30 | 331.50 | 331.50 | 22,088,612 |
Apr 24, 2024 | 332.90 | 335.90 | 329.60 | 329.60 | 329.60 | 19,132,238 |
Apr 23, 2024 | 333.30 | 334.40 | 331.30 | 332.80 | 332.80 | 35,979,960 |
Apr 22, 2024 | 329.40 | 331.80 | 327.90 | 330.90 | 330.90 | 16,067,924 |
Apr 19, 2024 | 321.60 | 325.90 | 320.90 | 325.80 | 325.80 | 11,836,166 |
Apr 18, 2024 | 324.40 | 324.40 | 320.20 | 321.20 | 321.20 | 14,944,586 |
Apr 17, 2024 | 322.50 | 323.50 | 319.90 | 319.90 | 319.90 | 17,433,236 |
Apr 16, 2024 | 320.80 | 323.10 | 320.00 | 322.10 | 322.10 | 12,362,735 |
Apr 15, 2024 | 320.00 | 324.30 | 319.22 | 323.70 | 323.70 | 25,868,057 |
Apr 12, 2024 | 322.50 | 325.30 | 321.40 | 322.90 | 322.90 | 20,718,615 |
Apr 11, 2024 | 322.00 | 323.30 | 320.70 | 323.20 | 323.20 | 13,877,272 |
Apr 10, 2024 | 322.80 | 323.90 | 320.60 | 322.50 | 322.50 | 10,757,735 |
Apr 09, 2024 | 320.10 | 322.73 | 319.20 | 322.30 | 322.30 | 10,735,874 |
Apr 08, 2024 | 323.40 | 324.40 | 321.60 | 321.60 | 321.60 | 18,695,197 |
Apr 05, 2024 | 322.00 | 326.00 | 321.40 | 325.90 | 325.90 | 35,605,546 |
Apr 04, 2024 | 323.00 | 325.60 | 321.80 | 324.90 | 324.90 | 24,305,285 |
Apr 03, 2024 | 323.50 | 324.50 | 320.60 | 322.20 | 322.20 | 18,182,072 |
Apr 02, 2024 | 331.90 | 334.00 | 323.66 | 323.70 | 323.70 | 33,366,195 |
Mar 28, 2024 | 331.60 | 334.35 | 330.43 | 333.10 | 333.10 | 17,237,719 |
Mar 27, 2024 | 328.25 | 330.00 | 326.60 | 330.00 | 330.00 | 22,138,720 |
Mar 26, 2024 | 331.65 | 333.65 | 325.55 | 326.20 | 326.20 | 27,936,888 |
Mar 25, 2024 | 327.75 | 331.50 | 325.65 | 330.15 | 330.15 | 107,580,957 |
Mar 22, 2024 | 325.20 | 328.55 | 323.65 | 328.55 | 328.55 | 115,709,629 |
Mar 21, 2024 | 319.00 | 325.75 | 317.85 | 324.00 | 324.00 | 32,253,948 |
Mar 20, 2024 | 326.00 | 326.35 | 308.37 | 317.45 | 317.45 | 42,360,183 |
Mar 19, 2024 | 312.00 | 325.20 | 310.85 | 320.40 | 320.40 | 102,516,897 |
Mar 18, 2024 | 318.55 | 320.05 | 312.15 | 315.00 | 315.00 | 22,146,029 |
Mar 15, 2024 | 319.15 | 323.15 | 319.15 | 322.30 | 322.30 | 37,022,486 |
Mar 14, 2024 | 327.55 | 329.15 | 322.90 | 324.90 | 324.90 | 9,859,716 |
Mar 14, 2024 | 4.2 Dividend | |||||
Mar 13, 2024 | 332.05 | 332.30 | 328.45 | 330.95 | 326.75 | 24,092,834 |
Mar 12, 2024 | 330.00 | 334.80 | 329.60 | 331.60 | 327.39 | 17,923,764 |
Mar 11, 2024 | 329.95 | 331.00 | 326.10 | 327.50 | 323.34 | 14,794,581 |
Mar 08, 2024 | 328.50 | 329.45 | 326.00 | 328.40 | 324.23 | 12,106,842 |
Mar 07, 2024 | 322.80 | 326.45 | 319.05 | 326.45 | 322.31 | 14,336,652 |
Mar 06, 2024 | 323.70 | 325.15 | 320.35 | 322.10 | 318.01 | 18,646,282 |
Mar 05, 2024 | 321.40 | 326.80 | 318.25 | 322.30 | 318.21 | 13,963,404 |
Mar 04, 2024 | 329.15 | 330.85 | 322.25 | 323.25 | 319.15 | 10,252,503 |
Mar 01, 2024 | 333.30 | 335.00 | 324.40 | 330.15 | 325.96 | 38,424,333 |
Feb 29, 2024 | 330.00 | 342.15 | 325.85 | 331.45 | 327.24 | 109,078,114 |
Feb 28, 2024 | 319.60 | 320.30 | 312.15 | 313.95 | 309.97 | 18,448,252 |
Feb 27, 2024 | 322.65 | 324.15 | 318.80 | 322.05 | 317.96 | 14,396,957 |
Feb 26, 2024 | 327.65 | 328.70 | 324.20 | 324.25 | 320.14 | 17,137,727 |
Feb 23, 2024 | 327.40 | 330.15 | 325.25 | 327.30 | 323.15 | 12,997,992 |
Feb 22, 2024 | 325.85 | 328.10 | 324.95 | 326.50 | 322.36 | 15,397,743 |
Feb 21, 2024 | 324.65 | 326.30 | 323.50 | 324.45 | 320.33 | 11,003,441 |
Feb 20, 2024 | 323.40 | 326.00 | 322.35 | 325.65 | 321.52 | 17,835,255 |
Feb 19, 2024 | 322.90 | 325.35 | 321.95 | 322.95 | 318.85 | 14,907,936 |
Feb 16, 2024 | 321.50 | 326.35 | 320.35 | 323.00 | 318.90 | 24,005,968 |
Feb 15, 2024 | 318.05 | 321.50 | 315.64 | 320.45 | 316.38 | 16,713,895 |
Feb 14, 2024 | 318.35 | 319.00 | 315.90 | 316.20 | 312.19 | 11,539,255 |
Feb 13, 2024 | 318.95 | 320.30 | 316.75 | 317.90 | 313.87 | 12,420,281 |
Feb 12, 2024 | 317.45 | 321.50 | 317.30 | 319.65 | 315.59 | 16,301,914 |
Feb 09, 2024 | 321.25 | 322.80 | 318.45 | 319.45 | 315.40 | 16,951,403 |
Feb 08, 2024 | 326.80 | 329.85 | 323.00 | 323.00 | 318.90 | 21,033,747 |
Feb 07, 2024 | 328.95 | 329.65 | 326.95 | 329.15 | 324.97 | 15,556,791 |
Feb 06, 2024 | 329.35 | 330.75 | 327.55 | 329.50 | 325.32 | 46,993,535 |
Feb 05, 2024 | 324.80 | 330.60 | 324.80 | 329.05 | 324.87 | 14,834,871 |
Feb 02, 2024 | 327.25 | 328.55 | 325.00 | 325.00 | 320.88 | 30,252,960 |
Feb 01, 2024 | 320.55 | 325.75 | 318.70 | 325.75 | 321.62 | 27,668,691 |
Jan 31, 2024 | 321.75 | 325.50 | 320.50 | 321.50 | 317.42 | 22,605,470 |
Jan 30, 2024 | 320.25 | 325.15 | 320.25 | 320.60 | 316.53 | 15,721,281 |
Jan 29, 2024 | 317.80 | 322.70 | 317.05 | 320.65 | 316.58 | 12,015,460 |
Jan 26, 2024 | 313.00 | 317.95 | 312.70 | 317.80 | 313.77 | 50,259,994 |
Jan 25, 2024 | 311.60 | 315.90 | 310.45 | 312.05 | 308.09 | 22,711,188 |
Jan 24, 2024 | 316.90 | 319.85 | 313.01 | 313.35 | 309.37 | 20,878,943 |
Jan 23, 2024 | 325.70 | 326.20 | 318.80 | 321.40 | 317.32 | 35,194,431 |
Jan 22, 2024 | 329.50 | 330.45 | 323.40 | 324.00 | 319.89 | 18,053,588 |
Jan 19, 2024 | 326.85 | 328.55 | 325.00 | 328.50 | 324.33 | 69,180,947 |
Jan 18, 2024 | 331.20 | 331.80 | 326.00 | 326.00 | 321.86 | 64,710,977 |
Jan 17, 2024 | 326.00 | 331.15 | 325.80 | 329.30 | 325.12 | 40,508,238 |
Jan 16, 2024 | 333.40 | 339.00 | 332.14 | 333.60 | 329.37 | 12,054,319 |
Jan 15, 2024 | 335.95 | 336.95 | 334.10 | 334.10 | 329.86 | 7,761,771 |
Jan 12, 2024 | 337.70 | 339.50 | 336.40 | 337.50 | 333.22 | 6,843,622 |
Jan 11, 2024 | 338.65 | 338.80 | 335.55 | 335.55 | 331.29 | 7,818,791 |
Jan 10, 2024 | 336.85 | 337.80 | 334.20 | 337.20 | 332.92 | 7,158,499 |
Jan 09, 2024 | 336.30 | 338.45 | 334.85 | 338.45 | 334.15 | 11,352,232 |
Jan 08, 2024 | 330.35 | 335.20 | 329.95 | 335.20 | 330.95 | 13,374,568 |
Jan 05, 2024 | 327.25 | 331.25 | 326.20 | 330.85 | 326.65 | 13,918,843 |
Jan 04, 2024 | 327.15 | 329.65 | 324.75 | 329.65 | 325.47 | 12,324,720 |
Jan 03, 2024 | 325.00 | 330.25 | 324.88 | 328.15 | 323.99 | 10,191,835 |
Jan 02, 2024 | 320.95 | 324.20 | 318.00 | 324.20 | 320.09 | 12,626,491 |
Dec 29, 2023 | 323.30 | 324.75 | 321.65 | 321.65 | 317.57 | 4,071,197 |
Dec 28, 2023 | 323.95 | 324.50 | 321.95 | 323.50 | 319.39 | 3,269,044 |
Dec 27, 2023 | 321.25 | 322.90 | 318.40 | 322.60 | 318.51 | 5,914,193 |
Dec 22, 2023 | 319.65 | 321.75 | 319.05 | 321.50 | 317.42 | 2,671,150 |
Dec 21, 2023 | 321.55 | 323.60 | 320.80 | 320.80 | 316.73 | 11,918,295 |
Dec 20, 2023 | 323.55 | 323.85 | 320.80 | 322.05 | 317.96 | 39,098,181 |
Dec 19, 2023 | 321.15 | 323.30 | 320.05 | 320.25 | 316.19 | 8,532,629 |
Dec 18, 2023 | 315.75 | 320.00 | 314.65 | 319.50 | 315.45 | 13,188,914 |
Dec 15, 2023 | 319.80 | 319.80 | 316.40 | 317.65 | 313.62 | 29,331,650 |
Dec 14, 2023 | 325.40 | 329.25 | 318.32 | 319.40 | 315.35 | 18,102,253 |
Dec 13, 2023 | 327.20 | 327.40 | 324.80 | 324.85 | 320.73 | 33,594,312 |
Dec 12, 2023 | 324.75 | 329.55 | 324.75 | 327.50 | 323.34 | 27,228,473 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |