Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 271.58 | 273.12 | 266.83 | 272.46 | 272.46 | 98,674 |
May 02, 2024 | 264.01 | 270.61 | 259.20 | 266.86 | 266.86 | 212,500 |
May 01, 2024 | 260.01 | 269.54 | 249.51 | 261.52 | 261.52 | 330,500 |
Apr 30, 2024 | 286.59 | 286.59 | 271.39 | 273.79 | 273.79 | 125,000 |
Apr 29, 2024 | 284.62 | 287.17 | 281.49 | 287.16 | 287.16 | 138,000 |
Apr 26, 2024 | 279.98 | 282.90 | 277.73 | 282.37 | 282.37 | 63,800 |
Apr 25, 2024 | 282.12 | 282.12 | 276.74 | 279.58 | 279.58 | 58,800 |
Apr 24, 2024 | 287.96 | 292.44 | 284.46 | 285.89 | 285.89 | 66,900 |
Apr 23, 2024 | 283.86 | 290.14 | 282.99 | 289.50 | 289.50 | 45,600 |
Apr 22, 2024 | 284.33 | 286.75 | 280.19 | 282.76 | 282.76 | 53,200 |
Apr 19, 2024 | 283.62 | 286.02 | 281.12 | 281.99 | 281.99 | 106,900 |
Apr 18, 2024 | 284.49 | 287.26 | 282.83 | 283.90 | 283.90 | 66,700 |
Apr 17, 2024 | 291.57 | 291.57 | 284.64 | 285.10 | 285.10 | 61,100 |
Apr 16, 2024 | 288.49 | 292.73 | 288.49 | 291.03 | 291.03 | 50,100 |
Apr 15, 2024 | 296.28 | 296.28 | 289.37 | 290.92 | 290.92 | 45,000 |
Apr 12, 2024 | 293.80 | 295.57 | 292.05 | 293.77 | 293.77 | 62,400 |
Apr 11, 2024 | 298.33 | 300.42 | 295.30 | 297.49 | 297.49 | 59,900 |
Apr 10, 2024 | 299.06 | 301.50 | 292.19 | 297.00 | 297.00 | 100,600 |
Apr 09, 2024 | 305.71 | 307.29 | 297.01 | 305.22 | 305.22 | 63,600 |
Apr 09, 2024 | 0.32 Dividend | |||||
Apr 08, 2024 | 302.56 | 309.06 | 301.76 | 305.86 | 305.54 | 57,700 |
Apr 05, 2024 | 302.50 | 305.26 | 299.10 | 299.70 | 299.39 | 142,600 |
Apr 04, 2024 | 313.26 | 314.51 | 302.72 | 303.35 | 303.03 | 77,200 |
Apr 03, 2024 | 311.53 | 314.29 | 307.52 | 309.27 | 308.95 | 86,000 |
Apr 02, 2024 | 324.76 | 325.41 | 314.33 | 314.71 | 314.38 | 65,100 |
Apr 01, 2024 | 330.86 | 332.02 | 325.10 | 327.31 | 326.97 | 63,700 |
Mar 28, 2024 | 321.67 | 331.76 | 321.67 | 328.10 | 327.76 | 89,600 |
Mar 27, 2024 | 323.00 | 333.51 | 323.00 | 333.28 | 332.93 | 90,700 |
Mar 26, 2024 | 318.67 | 325.24 | 318.29 | 321.86 | 321.52 | 106,200 |
Mar 25, 2024 | 326.96 | 328.39 | 317.16 | 317.25 | 316.92 | 53,200 |
Mar 22, 2024 | 326.57 | 326.57 | 323.23 | 326.39 | 326.05 | 66,400 |
Mar 21, 2024 | 323.27 | 329.17 | 323.27 | 326.13 | 325.79 | 60,400 |
Mar 20, 2024 | 314.41 | 322.46 | 313.38 | 321.06 | 320.72 | 82,600 |
Mar 19, 2024 | 314.92 | 318.76 | 313.97 | 315.64 | 315.31 | 164,300 |
Mar 18, 2024 | 318.26 | 320.71 | 316.02 | 316.21 | 315.88 | 130,300 |
Mar 15, 2024 | 315.24 | 320.56 | 315.24 | 317.81 | 317.48 | 224,800 |
Mar 14, 2024 | 324.26 | 324.41 | 315.33 | 316.83 | 316.50 | 138,900 |
Mar 13, 2024 | 324.66 | 327.49 | 323.05 | 326.69 | 326.35 | 136,700 |
Mar 12, 2024 | 323.98 | 326.73 | 320.21 | 324.54 | 324.20 | 65,200 |
Mar 11, 2024 | 325.10 | 325.54 | 317.61 | 322.75 | 322.41 | 107,700 |
Mar 08, 2024 | 332.39 | 337.06 | 326.07 | 327.00 | 326.66 | 110,600 |
Mar 07, 2024 | 327.30 | 332.94 | 326.04 | 331.81 | 331.46 | 89,700 |
Mar 06, 2024 | 321.46 | 325.96 | 320.42 | 323.89 | 323.55 | 84,200 |
Mar 05, 2024 | 322.85 | 325.48 | 316.92 | 319.83 | 319.50 | 97,000 |
Mar 04, 2024 | 327.80 | 333.56 | 326.19 | 326.29 | 325.95 | 88,700 |
Mar 01, 2024 | 336.48 | 336.48 | 323.59 | 327.00 | 326.66 | 147,200 |
Feb 29, 2024 | 336.54 | 338.78 | 331.67 | 337.30 | 336.95 | 68,000 |
Feb 28, 2024 | 327.69 | 334.35 | 327.69 | 332.44 | 332.09 | 82,800 |
Feb 27, 2024 | 325.65 | 329.72 | 323.21 | 329.36 | 329.02 | 113,400 |
Feb 26, 2024 | 319.64 | 324.21 | 319.64 | 323.10 | 322.76 | 82,500 |
Feb 23, 2024 | 323.05 | 324.14 | 321.38 | 321.52 | 321.18 | 76,600 |
Feb 22, 2024 | 315.50 | 325.03 | 314.92 | 323.26 | 322.92 | 139,500 |
Feb 21, 2024 | 315.17 | 317.36 | 312.12 | 315.00 | 314.67 | 118,800 |
Feb 20, 2024 | 333.62 | 333.62 | 315.70 | 317.14 | 316.81 | 180,600 |
Feb 16, 2024 | 340.40 | 340.78 | 334.35 | 339.08 | 338.73 | 151,800 |
Feb 15, 2024 | 322.67 | 354.02 | 318.23 | 340.62 | 340.26 | 341,000 |
Feb 14, 2024 | 308.69 | 315.15 | 307.78 | 315.01 | 314.68 | 91,700 |
Feb 13, 2024 | 301.67 | 304.76 | 298.35 | 304.13 | 303.81 | 162,900 |
Feb 12, 2024 | 307.30 | 311.02 | 304.92 | 310.20 | 309.88 | 109,700 |
Feb 09, 2024 | 301.63 | 309.06 | 300.97 | 308.76 | 308.44 | 64,900 |
Feb 08, 2024 | 295.99 | 300.44 | 294.40 | 300.06 | 299.75 | 75,000 |
Feb 07, 2024 | 295.24 | 297.57 | 292.93 | 294.50 | 294.19 | 75,200 |
Feb 06, 2024 | 291.75 | 295.42 | 291.59 | 294.90 | 294.59 | 73,600 |
Feb 05, 2024 | 292.10 | 294.11 | 289.36 | 292.12 | 291.81 | 81,600 |
Feb 02, 2024 | 288.58 | 296.65 | 287.66 | 295.12 | 294.81 | 70,800 |
Feb 01, 2024 | 288.65 | 292.14 | 282.72 | 291.41 | 291.11 | 67,900 |
Jan 31, 2024 | 286.36 | 290.38 | 283.88 | 286.00 | 285.70 | 248,100 |
Jan 30, 2024 | 277.11 | 289.58 | 276.61 | 287.20 | 286.90 | 141,100 |
Jan 29, 2024 | 274.59 | 279.41 | 272.00 | 278.38 | 278.09 | 47,000 |
Jan 26, 2024 | 275.26 | 279.44 | 272.33 | 274.11 | 273.82 | 61,300 |
Jan 25, 2024 | 278.41 | 280.16 | 272.52 | 273.80 | 273.51 | 66,200 |
Jan 24, 2024 | 278.85 | 281.24 | 271.37 | 272.74 | 272.45 | 53,800 |
Jan 23, 2024 | 279.81 | 279.81 | 275.28 | 276.47 | 276.18 | 48,100 |
Jan 22, 2024 | 272.26 | 279.90 | 271.63 | 277.76 | 277.47 | 74,500 |
Jan 19, 2024 | 266.35 | 270.03 | 262.67 | 269.95 | 269.67 | 76,000 |
Jan 18, 2024 | 262.52 | 265.87 | 261.36 | 265.87 | 265.59 | 83,700 |
Jan 17, 2024 | 259.20 | 262.35 | 259.20 | 261.14 | 260.87 | 63,600 |
Jan 16, 2024 | 260.51 | 263.39 | 260.51 | 261.14 | 260.87 | 52,300 |
Jan 12, 2024 | 265.35 | 265.88 | 260.80 | 262.71 | 262.44 | 66,300 |
Jan 11, 2024 | 259.39 | 262.83 | 257.16 | 262.64 | 262.37 | 46,200 |
Jan 10, 2024 | 257.95 | 259.57 | 257.12 | 259.55 | 259.28 | 59,600 |
Jan 09, 2024 | 257.13 | 260.38 | 256.40 | 259.27 | 259.00 | 64,600 |
Jan 08, 2024 | 259.61 | 261.20 | 257.45 | 260.04 | 259.77 | 72,700 |
Jan 05, 2024 | 259.39 | 263.02 | 258.70 | 258.74 | 258.47 | 70,900 |
Jan 04, 2024 | 260.46 | 266.87 | 258.12 | 261.89 | 261.62 | 63,100 |
Jan 03, 2024 | 274.14 | 274.14 | 261.46 | 261.83 | 261.56 | 96,900 |
Jan 03, 2024 | 0.29 Dividend | |||||
Jan 02, 2024 | 279.67 | 280.89 | 271.20 | 274.41 | 273.83 | 106,400 |
Dec 29, 2023 | 286.09 | 286.69 | 280.15 | 280.31 | 279.72 | 45,600 |
Dec 28, 2023 | 283.99 | 287.80 | 283.99 | 284.23 | 283.63 | 42,900 |
Dec 27, 2023 | 285.29 | 288.24 | 285.17 | 285.38 | 284.78 | 52,700 |
Dec 26, 2023 | 280.53 | 286.22 | 280.53 | 284.18 | 283.58 | 70,400 |
Dec 22, 2023 | 277.51 | 281.40 | 277.51 | 279.77 | 279.18 | 52,200 |
Dec 21, 2023 | 275.52 | 278.52 | 275.52 | 276.35 | 275.77 | 53,500 |
Dec 20, 2023 | 279.33 | 284.00 | 276.29 | 276.33 | 275.75 | 65,300 |
Dec 19, 2023 | 277.57 | 279.22 | 275.45 | 278.15 | 277.57 | 98,200 |
Dec 18, 2023 | 279.82 | 279.82 | 274.85 | 275.70 | 275.12 | 83,700 |
Dec 15, 2023 | 281.29 | 282.77 | 277.64 | 278.27 | 277.69 | 95,100 |
Dec 14, 2023 | 274.00 | 282.26 | 274.00 | 281.56 | 280.97 | 115,100 |
Dec 13, 2023 | 270.00 | 275.66 | 268.06 | 273.50 | 272.93 | 67,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |