Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 675.64 | 682.92 | 664.18 | 682.05 | 682.05 | 629,383 |
May 01, 2024 | 680.47 | 691.73 | 662.50 | 666.04 | 666.04 | 1,273,100 |
Apr 30, 2024 | 711.64 | 717.73 | 688.29 | 689.29 | 689.29 | 902,200 |
Apr 29, 2024 | 706.41 | 715.98 | 700.39 | 713.93 | 713.93 | 931,600 |
Apr 26, 2024 | 683.00 | 710.26 | 678.81 | 706.26 | 706.26 | 1,193,500 |
Apr 25, 2024 | 656.98 | 677.72 | 650.01 | 672.95 | 672.95 | 1,065,800 |
Apr 24, 2024 | 659.78 | 668.18 | 647.60 | 656.54 | 656.54 | 873,400 |
Apr 23, 2024 | 636.04 | 654.00 | 635.83 | 648.21 | 648.21 | 710,100 |
Apr 22, 2024 | 635.35 | 638.73 | 625.33 | 633.64 | 633.64 | 924,300 |
Apr 19, 2024 | 646.20 | 647.71 | 623.17 | 628.16 | 628.16 | 1,072,600 |
Apr 18, 2024 | 655.79 | 658.41 | 642.00 | 644.22 | 644.22 | 903,100 |
Apr 17, 2024 | 681.77 | 684.85 | 657.83 | 658.98 | 658.98 | 1,193,100 |
Apr 16, 2024 | 678.49 | 696.92 | 678.49 | 693.31 | 693.31 | 922,400 |
Apr 15, 2024 | 689.88 | 698.70 | 672.53 | 678.49 | 678.49 | 886,100 |
Apr 12, 2024 | 684.44 | 689.27 | 677.42 | 680.78 | 680.78 | 810,200 |
Apr 11, 2024 | 694.83 | 701.63 | 687.85 | 700.61 | 700.61 | 831,500 |
Apr 10, 2024 | 685.90 | 695.00 | 684.21 | 687.12 | 687.12 | 610,000 |
Apr 09, 2024 | 700.00 | 700.00 | 682.71 | 696.83 | 696.83 | 708,800 |
Apr 08, 2024 | 688.35 | 692.42 | 678.49 | 690.82 | 690.82 | 518,300 |
Apr 05, 2024 | 674.07 | 688.83 | 674.07 | 682.84 | 682.84 | 790,900 |
Apr 04, 2024 | 706.28 | 707.85 | 668.43 | 672.75 | 672.75 | 1,102,900 |
Apr 03, 2024 | 690.18 | 707.13 | 686.99 | 697.53 | 697.53 | 782,400 |
Apr 02, 2024 | 694.23 | 697.26 | 686.10 | 693.93 | 693.93 | 950,800 |
Apr 01, 2024 | 700.00 | 718.18 | 699.75 | 710.88 | 710.88 | 772,200 |
Mar 28, 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 698.57 | 1,080,900 |
Mar 27, 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 696.87 | 976,300 |
Mar 26, 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 688.42 | 865,100 |
Mar 25, 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 699.73 | 493,200 |
Mar 22, 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 710.56 | 412,700 |
Mar 21, 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 713.13 | 758,200 |
Mar 20, 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 695.95 | 904,400 |
Mar 19, 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 681.06 | 888,500 |
Mar 18, 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 690.70 | 797,900 |
Mar 15, 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 683.90 | 1,669,400 |
Mar 14, 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 692.33 | 934,100 |
Mar 13, 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 688.71 | 1,155,300 |
Mar 12, 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 698.40 | 875,600 |
Mar 11, 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 685.38 | 1,037,600 |
Mar 08, 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 699.21 | 1,121,400 |
Mar 07, 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 723.26 | 1,059,100 |
Mar 06, 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 715.46 | 1,063,700 |
Mar 05, 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 705.87 | 1,107,300 |
Mar 04, 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 717.81 | 751,400 |
Mar 01, 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 717.57 | 1,124,600 |
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 682.30 | 998,900 |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 673.00 | 622,600 |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 677.58 | 717,400 |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 683.82 | 649,800 |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 668.82 | 597,900 |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 683.77 | 1,077,800 |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 651.92 | 746,100 |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 651.77 | 1,262,800 |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 661.35 | 1,059,300 |
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 652.38 | 1,025,400 |
Feb 15, 2024 | 1.45 Dividend | |||||
Feb 14, 2024 | 650.00 | 661.87 | 647.78 | 653.84 | 652.39 | 1,175,000 |
Feb 13, 2024 | 628.17 | 649.47 | 625.50 | 641.07 | 639.65 | 1,499,400 |
Feb 12, 2024 | 646.10 | 657.56 | 645.22 | 648.05 | 646.61 | 1,233,200 |
Feb 09, 2024 | 629.15 | 651.26 | 628.55 | 649.80 | 648.36 | 1,246,400 |
Feb 08, 2024 | 608.90 | 624.80 | 608.17 | 618.49 | 617.12 | 733,200 |
Feb 07, 2024 | 609.40 | 612.50 | 598.68 | 608.90 | 607.55 | 857,700 |
Feb 06, 2024 | 616.37 | 616.37 | 595.86 | 601.62 | 600.29 | 1,027,700 |
Feb 05, 2024 | 607.33 | 615.09 | 600.54 | 614.88 | 613.52 | 903,000 |
Feb 02, 2024 | 595.25 | 607.63 | 593.01 | 604.32 | 602.98 | 854,300 |
Feb 01, 2024 | 598.78 | 602.04 | 594.64 | 599.10 | 597.77 | 890,100 |
Jan 31, 2024 | 587.74 | 601.99 | 581.70 | 594.04 | 592.72 | 1,081,200 |
Jan 30, 2024 | 595.02 | 602.01 | 594.51 | 595.35 | 594.03 | 1,036,500 |
Jan 29, 2024 | 596.49 | 602.20 | 594.56 | 600.08 | 598.75 | 1,060,600 |
Jan 26, 2024 | 624.00 | 625.92 | 596.21 | 599.37 | 598.04 | 2,195,400 |
Jan 25, 2024 | 651.50 | 658.78 | 639.15 | 641.69 | 640.27 | 1,716,800 |
Jan 24, 2024 | 635.76 | 646.13 | 627.30 | 638.45 | 637.03 | 1,083,500 |
Jan 23, 2024 | 618.79 | 622.97 | 610.37 | 619.33 | 617.96 | 895,700 |
Jan 22, 2024 | 618.53 | 628.29 | 617.60 | 623.10 | 621.72 | 967,600 |
Jan 19, 2024 | 595.42 | 616.98 | 593.03 | 612.99 | 611.63 | 1,335,000 |
Jan 18, 2024 | 579.30 | 591.99 | 577.00 | 590.00 | 588.69 | 1,445,300 |
Jan 17, 2024 | 564.00 | 564.00 | 552.85 | 562.50 | 561.25 | 741,100 |
Jan 16, 2024 | 559.12 | 569.59 | 557.75 | 566.81 | 565.55 | 962,200 |
Jan 12, 2024 | 563.98 | 564.42 | 557.19 | 560.61 | 559.37 | 617,400 |
Jan 11, 2024 | 557.00 | 565.41 | 549.63 | 562.14 | 560.89 | 650,600 |
Jan 10, 2024 | 558.95 | 558.95 | 549.87 | 556.09 | 554.86 | 793,500 |
Jan 09, 2024 | 555.00 | 561.67 | 551.10 | 556.34 | 555.11 | 810,300 |
Jan 08, 2024 | 549.06 | 565.89 | 548.85 | 562.36 | 561.11 | 1,268,100 |
Jan 05, 2024 | 548.11 | 551.35 | 542.41 | 544.31 | 543.10 | 767,000 |
Jan 04, 2024 | 546.39 | 554.90 | 544.81 | 546.44 | 545.23 | 859,900 |
Jan 03, 2024 | 552.00 | 558.25 | 550.00 | 552.59 | 551.36 | 819,100 |
Jan 02, 2024 | 573.21 | 573.21 | 553.65 | 560.39 | 559.15 | 967,500 |
Dec 29, 2023 | 584.78 | 586.70 | 577.02 | 581.30 | 580.01 | 512,600 |
Dec 28, 2023 | 597.10 | 597.43 | 585.98 | 586.27 | 584.97 | 514,100 |
Dec 27, 2023 | 594.17 | 594.89 | 588.44 | 591.47 | 590.16 | 586,900 |
Dec 26, 2023 | 586.90 | 593.91 | 586.17 | 591.37 | 590.06 | 654,700 |
Dec 22, 2023 | 579.70 | 585.00 | 578.46 | 582.65 | 581.36 | 409,600 |
Dec 21, 2023 | 575.50 | 582.15 | 572.52 | 580.45 | 579.16 | 640,400 |
Dec 20, 2023 | 572.05 | 578.50 | 562.69 | 563.30 | 562.05 | 1,036,200 |
Dec 19, 2023 | 579.86 | 583.01 | 577.00 | 578.11 | 576.83 | 877,800 |
Dec 18, 2023 | 591.51 | 593.00 | 575.56 | 576.73 | 575.45 | 928,400 |
Dec 15, 2023 | 585.00 | 590.15 | 581.91 | 585.13 | 583.83 | 1,387,700 |
Dec 14, 2023 | 575.05 | 586.35 | 575.05 | 582.42 | 581.13 | 1,499,100 |
Dec 13, 2023 | 562.10 | 573.56 | 558.85 | 570.70 | 569.43 | 783,800 |
Dec 12, 2023 | 558.20 | 564.46 | 558.16 | 561.05 | 559.81 | 871,800 |
Dec 11, 2023 | 545.56 | 563.61 | 542.70 | 559.21 | 557.97 | 1,134,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |