Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 247.00 | 248.90 | 246.10 | 248.00 | 248.00 | 12,581,017 |
May 07, 2024 | 245.60 | 248.20 | 243.80 | 246.60 | 246.60 | 22,336,594 |
May 03, 2024 | 237.40 | 241.90 | 234.30 | 240.90 | 240.90 | 9,557,857 |
May 02, 2024 | 235.60 | 237.50 | 234.10 | 235.80 | 235.80 | 19,846,539 |
May 01, 2024 | 236.00 | 237.60 | 234.99 | 235.30 | 235.30 | 5,971,327 |
Apr 30, 2024 | 238.90 | 240.50 | 232.90 | 236.00 | 236.00 | 13,650,453 |
Apr 29, 2024 | 235.30 | 239.00 | 235.20 | 237.50 | 237.50 | 12,616,850 |
Apr 26, 2024 | 235.30 | 236.69 | 234.10 | 234.40 | 234.40 | 18,767,864 |
Apr 25, 2024 | 235.00 | 238.10 | 231.30 | 232.80 | 232.80 | 37,033,349 |
Apr 25, 2024 | 14.63 Dividend | |||||
Apr 24, 2024 | 253.50 | 254.30 | 248.60 | 248.60 | 233.97 | 34,969,237 |
Apr 23, 2024 | 252.00 | 255.00 | 251.75 | 253.10 | 238.21 | 19,640,698 |
Apr 22, 2024 | 248.00 | 252.40 | 246.85 | 250.40 | 235.66 | 15,813,430 |
Apr 19, 2024 | 243.50 | 245.00 | 241.70 | 244.60 | 230.21 | 25,626,645 |
Apr 18, 2024 | 245.90 | 246.63 | 243.80 | 245.00 | 230.58 | 14,482,568 |
Apr 17, 2024 | 242.90 | 245.50 | 242.10 | 243.00 | 228.70 | 17,347,074 |
Apr 16, 2024 | 245.60 | 246.07 | 241.90 | 243.30 | 228.98 | 17,557,965 |
Apr 15, 2024 | 248.20 | 251.70 | 247.40 | 249.60 | 234.91 | 12,022,309 |
Apr 12, 2024 | 250.30 | 251.30 | 246.55 | 247.60 | 233.03 | 9,867,108 |
Apr 11, 2024 | 249.60 | 252.10 | 234.28 | 248.30 | 233.69 | 15,029,575 |
Apr 10, 2024 | 254.20 | 257.80 | 225.78 | 250.20 | 235.48 | 19,104,057 |
Apr 09, 2024 | 252.20 | 256.50 | 250.90 | 252.00 | 237.17 | 12,709,431 |
Apr 08, 2024 | 251.40 | 253.40 | 251.20 | 252.70 | 237.83 | 14,287,211 |
Apr 05, 2024 | 251.60 | 252.36 | 249.40 | 251.10 | 236.32 | 12,729,205 |
Apr 04, 2024 | 251.60 | 257.10 | 251.60 | 254.80 | 239.81 | 19,816,697 |
Apr 03, 2024 | 250.30 | 252.30 | 249.00 | 250.90 | 236.13 | 19,255,210 |
Apr 02, 2024 | 253.80 | 254.80 | 250.90 | 251.00 | 236.23 | 14,328,960 |
Mar 28, 2024 | 254.60 | 255.60 | 253.10 | 254.40 | 239.43 | 16,374,815 |
Mar 27, 2024 | 254.80 | 256.36 | 254.40 | 255.50 | 240.46 | 8,272,274 |
Mar 26, 2024 | 253.50 | 256.70 | 252.60 | 255.00 | 239.99 | 12,392,835 |
Mar 25, 2024 | 255.20 | 256.40 | 253.05 | 254.30 | 239.33 | 9,667,623 |
Mar 22, 2024 | 252.80 | 257.10 | 252.70 | 256.20 | 241.12 | 20,187,405 |
Mar 21, 2024 | 251.40 | 253.90 | 250.30 | 252.60 | 237.73 | 16,516,063 |
Mar 20, 2024 | 246.40 | 248.80 | 245.20 | 248.20 | 233.59 | 7,642,146 |
Mar 19, 2024 | 246.60 | 250.80 | 245.07 | 246.30 | 231.81 | 13,056,559 |
Mar 18, 2024 | 243.80 | 247.20 | 241.27 | 247.10 | 232.56 | 20,008,480 |
Mar 15, 2024 | 246.00 | 247.30 | 243.90 | 243.90 | 229.55 | 46,862,130 |
Mar 14, 2024 | 245.50 | 249.40 | 244.30 | 245.70 | 231.24 | 13,255,918 |
Mar 13, 2024 | 248.70 | 249.70 | 245.40 | 245.40 | 230.96 | 23,469,470 |
Mar 12, 2024 | 248.60 | 250.00 | 247.80 | 248.40 | 233.78 | 12,251,517 |
Mar 11, 2024 | 247.60 | 249.20 | 244.67 | 246.70 | 232.18 | 18,319,427 |
Mar 08, 2024 | 244.30 | 250.80 | 243.90 | 249.60 | 234.91 | 23,321,417 |
Mar 07, 2024 | 240.40 | 245.40 | 240.40 | 244.80 | 230.39 | 21,751,181 |
Mar 06, 2024 | 240.00 | 243.80 | 233.30 | 243.30 | 228.98 | 29,411,950 |
Mar 05, 2024 | 241.40 | 246.20 | 241.00 | 245.40 | 230.96 | 16,725,442 |
Mar 04, 2024 | 242.30 | 244.32 | 240.80 | 242.90 | 228.61 | 12,976,868 |
Mar 01, 2024 | 245.00 | 245.50 | 240.90 | 243.10 | 228.79 | 14,730,941 |
Feb 29, 2024 | 240.40 | 244.50 | 239.95 | 242.10 | 227.85 | 13,493,716 |
Feb 28, 2024 | 241.20 | 242.08 | 237.70 | 239.00 | 224.93 | 18,858,455 |
Feb 27, 2024 | 241.20 | 243.10 | 238.60 | 240.30 | 226.16 | 13,765,376 |
Feb 26, 2024 | 240.70 | 242.90 | 239.20 | 241.30 | 227.10 | 20,318,817 |
Feb 23, 2024 | 241.20 | 242.10 | 238.70 | 242.00 | 227.76 | 19,380,919 |
Feb 22, 2024 | 241.40 | 243.10 | 239.50 | 241.00 | 226.82 | 17,682,489 |
Feb 21, 2024 | 241.10 | 242.30 | 239.59 | 240.00 | 225.88 | 26,206,556 |
Feb 20, 2024 | 237.80 | 244.10 | 237.80 | 241.40 | 227.19 | 9,931,904 |
Feb 19, 2024 | 240.00 | 240.60 | 237.60 | 238.70 | 224.65 | 9,780,555 |
Feb 16, 2024 | 239.70 | 240.20 | 237.75 | 240.20 | 226.06 | 12,117,472 |
Feb 15, 2024 | 237.20 | 238.10 | 235.00 | 237.40 | 223.43 | 8,833,325 |
Feb 14, 2024 | 232.20 | 237.40 | 231.80 | 235.20 | 221.36 | 19,100,739 |
Feb 13, 2024 | 234.80 | 235.50 | 229.40 | 230.80 | 217.22 | 13,350,131 |
Feb 12, 2024 | 234.20 | 237.13 | 233.50 | 235.50 | 221.64 | 24,964,661 |
Feb 09, 2024 | 239.10 | 239.15 | 232.10 | 233.80 | 220.04 | 38,103,765 |
Feb 08, 2024 | 244.20 | 245.90 | 241.29 | 241.30 | 227.10 | 13,794,618 |
Feb 07, 2024 | 251.50 | 252.50 | 243.30 | 244.10 | 229.73 | 33,029,294 |
Feb 06, 2024 | 250.10 | 253.00 | 245.80 | 251.50 | 236.70 | 22,425,691 |
Feb 05, 2024 | 253.30 | 254.70 | 248.00 | 249.30 | 234.63 | 19,093,886 |
Feb 02, 2024 | 253.90 | 254.90 | 252.00 | 253.50 | 238.58 | 13,608,096 |
Feb 01, 2024 | 252.50 | 257.90 | 250.70 | 250.90 | 236.13 | 10,854,614 |
Jan 31, 2024 | 258.10 | 259.00 | 254.98 | 255.00 | 239.99 | 12,171,897 |
Jan 30, 2024 | 254.50 | 257.75 | 253.70 | 256.30 | 241.22 | 21,404,994 |
Jan 29, 2024 | 256.00 | 256.20 | 251.96 | 253.80 | 238.86 | 11,414,815 |
Jan 26, 2024 | 253.20 | 256.30 | 251.70 | 255.50 | 240.46 | 11,485,518 |
Jan 25, 2024 | 253.00 | 254.00 | 251.50 | 252.70 | 237.83 | 10,034,953 |
Jan 24, 2024 | 250.85 | 253.41 | 250.30 | 253.40 | 238.49 | 8,562,692 |
Jan 23, 2024 | 252.00 | 253.40 | 250.20 | 250.20 | 235.48 | 11,708,476 |
Jan 22, 2024 | 249.10 | 251.20 | 247.80 | 250.60 | 235.85 | 14,079,128 |
Jan 19, 2024 | 246.90 | 248.60 | 246.10 | 246.70 | 232.18 | 14,824,849 |
Jan 18, 2024 | 240.60 | 246.00 | 240.50 | 244.90 | 230.49 | 11,344,155 |
Jan 17, 2024 | 242.00 | 242.70 | 239.80 | 240.60 | 226.44 | 13,424,079 |
Jan 16, 2024 | 251.50 | 251.70 | 246.50 | 247.50 | 232.93 | 44,448,887 |
Jan 15, 2024 | 252.90 | 253.90 | 251.15 | 252.50 | 237.64 | 10,394,880 |
Jan 12, 2024 | 248.90 | 253.30 | 248.90 | 251.30 | 236.51 | 16,902,427 |
Jan 11, 2024 | 251.80 | 254.00 | 247.27 | 247.70 | 233.12 | 11,802,208 |
Jan 10, 2024 | 250.50 | 251.80 | 248.00 | 249.40 | 234.72 | 16,283,359 |
Jan 09, 2024 | 250.80 | 251.30 | 248.30 | 250.70 | 235.95 | 14,823,587 |
Jan 08, 2024 | 244.60 | 250.70 | 244.50 | 250.60 | 235.85 | 14,576,413 |
Jan 05, 2024 | 244.40 | 245.02 | 241.40 | 243.80 | 229.45 | 10,915,918 |
Jan 04, 2024 | 243.70 | 246.90 | 243.70 | 246.20 | 231.71 | 6,999,415 |
Jan 03, 2024 | 248.10 | 249.80 | 243.20 | 244.40 | 230.02 | 11,044,902 |
Jan 02, 2024 | 250.90 | 252.50 | 247.10 | 248.50 | 233.88 | 7,541,483 |
Dec 29, 2023 | 251.70 | 252.20 | 250.70 | 251.10 | 236.32 | 4,512,036 |
Dec 28, 2023 | 252.10 | 253.10 | 249.95 | 251.30 | 236.51 | 4,811,948 |
Dec 27, 2023 | 250.10 | 251.90 | 248.90 | 251.30 | 236.51 | 6,433,254 |
Dec 22, 2023 | 247.90 | 250.90 | 247.10 | 250.10 | 235.38 | 3,608,197 |
Dec 21, 2023 | 249.70 | 252.80 | 247.40 | 248.60 | 233.97 | 9,322,364 |
Dec 20, 2023 | 250.40 | 252.30 | 244.20 | 251.20 | 236.42 | 20,398,080 |
Dec 19, 2023 | 245.00 | 246.80 | 243.30 | 245.70 | 231.24 | 7,359,757 |
Dec 18, 2023 | 245.00 | 248.00 | 243.50 | 244.90 | 230.49 | 8,860,788 |
Dec 15, 2023 | 247.00 | 249.20 | 245.60 | 246.50 | 231.99 | 24,939,723 |
Dec 14, 2023 | 245.30 | 249.70 | 240.40 | 245.90 | 231.43 | 17,358,495 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |