Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 337.31 | 338.25 | 335.60 | 336.67 | 336.67 | 710,300 |
May 09, 2024 | 335.21 | 336.50 | 334.22 | 336.22 | 336.22 | 541,800 |
May 08, 2024 | 333.95 | 335.83 | 333.87 | 335.19 | 335.19 | 945,100 |
May 07, 2024 | 336.06 | 336.88 | 335.04 | 335.67 | 335.67 | 964,800 |
May 06, 2024 | 332.72 | 335.84 | 332.11 | 335.84 | 335.84 | 814,700 |
May 03, 2024 | 331.49 | 332.14 | 329.52 | 331.50 | 331.50 | 751,900 |
May 02, 2024 | 324.39 | 326.18 | 321.39 | 325.64 | 325.64 | 887,000 |
May 01, 2024 | 322.69 | 327.57 | 320.97 | 321.67 | 321.67 | 1,082,400 |
Apr 30, 2024 | 327.86 | 329.03 | 322.74 | 322.84 | 322.84 | 919,500 |
Apr 29, 2024 | 329.36 | 329.72 | 326.56 | 328.43 | 328.43 | 771,000 |
Apr 26, 2024 | 326.44 | 329.12 | 325.69 | 327.99 | 327.99 | 857,400 |
Apr 25, 2024 | 317.39 | 322.69 | 316.56 | 322.05 | 322.05 | 978,900 |
Apr 24, 2024 | 326.11 | 326.61 | 322.50 | 324.09 | 324.09 | 686,600 |
Apr 23, 2024 | 321.18 | 324.60 | 320.68 | 324.03 | 324.03 | 677,500 |
Apr 22, 2024 | 318.36 | 321.22 | 315.81 | 319.30 | 319.30 | 1,267,900 |
Apr 19, 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 316.15 | 2,831,200 |
Apr 18, 2024 | 324.85 | 326.27 | 322.15 | 322.48 | 322.48 | 2,831,800 |
Apr 17, 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 324.24 | 1,284,200 |
Apr 16, 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 327.02 | 1,391,600 |
Apr 15, 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 327.01 | 2,602,800 |
Apr 12, 2024 | 334.66 | 335.77 | 331.62 | 332.62 | 332.62 | 1,365,000 |
Apr 11, 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 337.38 | 2,655,800 |
Apr 10, 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 332.64 | 1,238,800 |
Apr 09, 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 335.08 | 956,700 |
Apr 08, 2024 | 335.45 | 336.02 | 333.77 | 334.73 | 334.73 | 1,700,200 |
Apr 05, 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 334.69 | 1,518,900 |
Apr 04, 2024 | 337.52 | 338.34 | 330.00 | 330.12 | 330.12 | 846,100 |
Apr 03, 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 334.82 | 943,200 |
Apr 02, 2024 | 332.88 | 334.32 | 331.71 | 333.91 | 333.91 | 1,420,200 |
Apr 01, 2024 | 337.56 | 338.91 | 335.51 | 336.85 | 336.85 | 823,200 |
Mar 28, 2024 | 337.14 | 337.98 | 336.44 | 337.05 | 337.05 | 1,392,100 |
Mar 27, 2024 | 338.60 | 338.91 | 335.41 | 337.92 | 337.92 | 1,675,100 |
Mar 26, 2024 | 339.07 | 339.23 | 336.43 | 336.53 | 336.53 | 1,107,200 |
Mar 25, 2024 | 337.62 | 338.66 | 336.45 | 337.70 | 337.70 | 765,500 |
Mar 22, 2024 | 338.67 | 339.91 | 337.99 | 339.01 | 339.01 | 788,000 |
Mar 21, 2024 | 340.83 | 340.83 | 338.62 | 338.71 | 338.71 | 1,455,800 |
Mar 21, 2024 | 0.444 Dividend | |||||
Mar 20, 2024 | 335.78 | 338.87 | 334.69 | 338.86 | 338.42 | 1,978,000 |
Mar 19, 2024 | 332.13 | 335.41 | 330.66 | 335.13 | 334.69 | 1,138,900 |
Mar 18, 2024 | 333.91 | 335.71 | 332.88 | 332.96 | 332.52 | 1,146,900 |
Mar 15, 2024 | 330.60 | 331.92 | 329.18 | 330.09 | 329.66 | 1,639,800 |
Mar 14, 2024 | 335.20 | 335.68 | 332.08 | 333.91 | 333.47 | 1,631,700 |
Mar 13, 2024 | 334.78 | 334.78 | 332.85 | 333.66 | 333.22 | 1,380,600 |
Mar 12, 2024 | 331.41 | 335.30 | 329.42 | 334.99 | 334.55 | 957,600 |
Mar 11, 2024 | 329.90 | 330.39 | 328.07 | 329.41 | 328.98 | 1,063,400 |
Mar 08, 2024 | 335.35 | 337.74 | 330.47 | 330.90 | 330.47 | 752,000 |
Mar 07, 2024 | 332.40 | 336.15 | 331.07 | 334.71 | 334.27 | 984,800 |
Mar 06, 2024 | 331.26 | 331.88 | 328.79 | 330.24 | 329.81 | 1,368,700 |
Mar 05, 2024 | 331.72 | 331.72 | 326.70 | 328.47 | 328.04 | 1,059,200 |
Mar 04, 2024 | 334.53 | 335.33 | 333.62 | 333.76 | 333.32 | 1,214,700 |
Mar 01, 2024 | 331.96 | 335.46 | 331.55 | 335.15 | 334.71 | 883,800 |
Feb 29, 2024 | 330.63 | 332.32 | 328.74 | 331.14 | 330.71 | 1,244,500 |
Feb 28, 2024 | 329.40 | 330.16 | 328.48 | 329.39 | 328.96 | 925,800 |
Feb 27, 2024 | 330.56 | 330.90 | 328.78 | 330.64 | 330.21 | 825,300 |
Feb 26, 2024 | 331.51 | 332.06 | 330.12 | 330.21 | 329.78 | 904,700 |
Feb 23, 2024 | 332.70 | 333.68 | 330.07 | 330.93 | 330.50 | 1,148,600 |
Feb 22, 2024 | 327.97 | 331.69 | 327.62 | 331.28 | 330.85 | 894,700 |
Feb 21, 2024 | 320.37 | 321.56 | 318.72 | 321.51 | 321.09 | 575,100 |
Feb 20, 2024 | 323.49 | 324.64 | 320.00 | 322.36 | 321.94 | 739,700 |
Feb 16, 2024 | 328.14 | 328.19 | 325.01 | 325.62 | 325.19 | 1,135,600 |
Feb 15, 2024 | 327.26 | 327.78 | 325.32 | 327.67 | 327.24 | 1,642,500 |
Feb 14, 2024 | 325.61 | 327.34 | 323.79 | 327.10 | 326.67 | 1,263,200 |
Feb 13, 2024 | 322.14 | 325.27 | 321.14 | 323.23 | 322.81 | 2,291,000 |
Feb 12, 2024 | 329.50 | 330.56 | 327.20 | 327.94 | 327.51 | 1,848,300 |
Feb 09, 2024 | 327.36 | 330.03 | 326.98 | 329.48 | 329.05 | 1,130,800 |
Feb 08, 2024 | 325.87 | 326.68 | 325.57 | 326.16 | 325.73 | 2,242,700 |
Feb 07, 2024 | 323.29 | 326.00 | 323.06 | 325.59 | 325.16 | 1,504,800 |
Feb 06, 2024 | 322.10 | 322.67 | 319.52 | 321.47 | 321.05 | 1,075,900 |
Feb 05, 2024 | 321.79 | 322.12 | 318.93 | 321.09 | 320.67 | 1,588,900 |
Feb 02, 2024 | 316.27 | 322.24 | 315.88 | 321.38 | 320.96 | 1,465,100 |
Feb 01, 2024 | 312.08 | 315.34 | 311.97 | 315.14 | 314.73 | 1,550,400 |
Jan 31, 2024 | 314.17 | 315.37 | 310.51 | 310.56 | 310.15 | 2,320,300 |
Jan 30, 2024 | 318.26 | 318.72 | 316.69 | 317.30 | 316.88 | 1,525,200 |
Jan 29, 2024 | 315.62 | 318.64 | 315.15 | 318.57 | 318.15 | 1,549,800 |
Jan 26, 2024 | 315.04 | 316.60 | 314.55 | 315.23 | 314.82 | 1,763,700 |
Jan 25, 2024 | 315.73 | 316.97 | 313.79 | 315.61 | 315.20 | 1,389,600 |
Jan 24, 2024 | 316.29 | 318.03 | 314.89 | 315.21 | 314.80 | 2,210,900 |
Jan 23, 2024 | 313.82 | 314.18 | 312.52 | 314.02 | 313.61 | 1,509,700 |
Jan 22, 2024 | 313.74 | 314.70 | 312.81 | 313.23 | 312.82 | 1,740,000 |
Jan 19, 2024 | 309.39 | 312.38 | 308.38 | 312.23 | 311.82 | 2,035,700 |
Jan 18, 2024 | 305.91 | 308.03 | 304.85 | 307.83 | 307.43 | 1,513,200 |
Jan 17, 2024 | 303.24 | 303.99 | 301.21 | 303.74 | 303.34 | 1,259,700 |
Jan 16, 2024 | 304.79 | 306.41 | 303.67 | 305.14 | 304.74 | 2,182,800 |
Jan 12, 2024 | 305.72 | 306.54 | 304.49 | 305.56 | 305.16 | 1,170,300 |
Jan 11, 2024 | 305.70 | 306.74 | 301.90 | 305.22 | 304.82 | 1,757,800 |
Jan 10, 2024 | 301.93 | 305.28 | 301.93 | 304.79 | 304.39 | 950,900 |
Jan 09, 2024 | 299.24 | 302.25 | 298.87 | 301.67 | 301.27 | 1,073,000 |
Jan 08, 2024 | 295.74 | 300.98 | 295.74 | 300.81 | 300.42 | 1,719,200 |
Jan 05, 2024 | 294.89 | 296.68 | 293.79 | 294.77 | 294.38 | 1,729,500 |
Jan 04, 2024 | 294.75 | 297.24 | 294.41 | 294.43 | 294.04 | 1,415,600 |
Jan 03, 2024 | 296.91 | 297.76 | 295.41 | 295.75 | 295.36 | 1,243,600 |
Jan 02, 2024 | 300.34 | 300.77 | 296.94 | 298.67 | 298.28 | 2,814,000 |
Dec 29, 2023 | 304.29 | 304.68 | 301.78 | 303.17 | 302.77 | 1,189,000 |
Dec 28, 2023 | 304.72 | 305.35 | 304.05 | 304.21 | 303.81 | 1,117,300 |
Dec 27, 2023 | 303.82 | 304.58 | 303.36 | 304.13 | 303.73 | 1,332,200 |
Dec 26, 2023 | 302.99 | 304.34 | 302.99 | 303.85 | 303.45 | 941,700 |
Dec 22, 2023 | 303.21 | 303.93 | 301.50 | 302.79 | 302.39 | 1,669,600 |
Dec 21, 2023 | 301.83 | 302.79 | 300.10 | 302.54 | 302.14 | 1,048,400 |
Dec 20, 2023 | 303.18 | 304.74 | 299.37 | 299.52 | 299.13 | 1,182,700 |
Dec 20, 2023 | 0.604 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |