Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 469.00 | 470.62 | 467.98 | 468.88 | 468.88 | 482,500 |
May 09, 2024 | 466.08 | 468.76 | 465.21 | 468.39 | 468.39 | 594,800 |
May 08, 2024 | 467.50 | 468.00 | 463.78 | 466.16 | 466.16 | 599,000 |
May 07, 2024 | 464.00 | 466.81 | 463.16 | 466.68 | 466.68 | 723,400 |
May 06, 2024 | 463.16 | 463.50 | 460.18 | 462.78 | 462.78 | 796,300 |
May 03, 2024 | 462.93 | 462.93 | 457.17 | 461.91 | 461.91 | 910,700 |
May 02, 2024 | 461.10 | 463.60 | 459.00 | 463.20 | 463.20 | 1,011,400 |
May 01, 2024 | 462.61 | 465.40 | 460.56 | 461.73 | 461.73 | 994,700 |
Apr 30, 2024 | 467.08 | 467.98 | 463.62 | 464.93 | 464.93 | 711,800 |
Apr 29, 2024 | 461.99 | 467.65 | 461.96 | 467.55 | 467.55 | 951,500 |
Apr 26, 2024 | 463.90 | 466.00 | 459.17 | 461.29 | 461.29 | 858,000 |
Apr 25, 2024 | 457.95 | 465.60 | 457.53 | 464.78 | 464.78 | 927,700 |
Apr 24, 2024 | 462.70 | 463.69 | 456.06 | 459.14 | 459.14 | 1,018,900 |
Apr 23, 2024 | 466.11 | 473.54 | 457.66 | 460.08 | 460.08 | 1,789,500 |
Apr 22, 2024 | 465.23 | 469.54 | 460.41 | 461.33 | 461.33 | 1,820,900 |
Apr 19, 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 463.87 | 1,387,500 |
Apr 18, 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 456.09 | 714,900 |
Apr 17, 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 456.05 | 848,300 |
Apr 16, 2024 | 454.71 | 458.85 | 453.63 | 454.31 | 454.31 | 1,452,300 |
Apr 15, 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 453.08 | 2,442,100 |
Apr 12, 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 450.40 | 1,250,100 |
Apr 11, 2024 | 451.50 | 453.75 | 448.95 | 452.32 | 452.32 | 942,800 |
Apr 10, 2024 | 444.69 | 452.61 | 442.84 | 451.71 | 451.71 | 1,247,700 |
Apr 09, 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 447.57 | 842,800 |
Apr 08, 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 452.38 | 751,100 |
Apr 05, 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 455.38 | 891,500 |
Apr 04, 2024 | 450.26 | 455.98 | 447.15 | 454.04 | 454.04 | 1,398,300 |
Apr 03, 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 447.90 | 758,600 |
Apr 02, 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 453.24 | 837,900 |
Apr 01, 2024 | 454.14 | 455.36 | 451.22 | 452.79 | 452.79 | 717,100 |
Mar 28, 2024 | 456.80 | 457.11 | 453.95 | 454.87 | 454.87 | 1,119,500 |
Mar 27, 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 456.78 | 1,277,700 |
Mar 26, 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 445.99 | 766,700 |
Mar 25, 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 446.31 | 775,000 |
Mar 22, 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 445.88 | 1,007,600 |
Mar 21, 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 443.16 | 912,100 |
Mar 20, 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 440.41 | 845,000 |
Mar 19, 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 437.19 | 898,700 |
Mar 18, 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 433.20 | 965,300 |
Mar 15, 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 435.82 | 5,151,300 |
Mar 14, 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 435.77 | 1,153,600 |
Mar 13, 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 434.60 | 987,100 |
Mar 12, 2024 | 432.92 | 435.78 | 432.35 | 434.91 | 434.91 | 825,100 |
Mar 11, 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 434.75 | 951,000 |
Mar 08, 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 432.90 | 762,800 |
Mar 07, 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 429.99 | 1,085,800 |
Mar 06, 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 433.48 | 775,300 |
Mar 05, 2024 | 433.74 | 436.01 | 429.76 | 431.98 | 431.98 | 1,038,000 |
Mar 04, 2024 | 428.57 | 433.88 | 426.95 | 431.94 | 431.94 | 1,271,900 |
Mar 01, 2024 | 427.90 | 428.91 | 424.00 | 426.46 | 426.46 | 1,058,600 |
Feb 29, 2024 | 429.33 | 430.75 | 427.56 | 428.24 | 428.24 | 1,503,100 |
Feb 29, 2024 | 3.15 Dividend | |||||
Feb 28, 2024 | 431.88 | 435.02 | 430.84 | 432.48 | 429.33 | 1,029,300 |
Feb 27, 2024 | 428.68 | 431.23 | 426.50 | 430.43 | 427.29 | 887,000 |
Feb 26, 2024 | 431.50 | 432.45 | 426.79 | 429.18 | 426.05 | 980,600 |
Feb 23, 2024 | 428.87 | 431.43 | 428.20 | 431.12 | 427.98 | 842,200 |
Feb 22, 2024 | 425.09 | 429.48 | 423.83 | 428.89 | 425.77 | 1,236,900 |
Feb 21, 2024 | 426.21 | 428.22 | 424.37 | 427.55 | 424.44 | 970,000 |
Feb 20, 2024 | 425.19 | 428.29 | 423.77 | 424.27 | 421.18 | 1,363,900 |
Feb 16, 2024 | 423.12 | 425.16 | 422.54 | 424.07 | 420.98 | 805,500 |
Feb 15, 2024 | 418.58 | 423.35 | 418.58 | 423.12 | 420.04 | 1,136,700 |
Feb 14, 2024 | 427.68 | 428.50 | 413.92 | 418.19 | 415.14 | 2,503,800 |
Feb 13, 2024 | 429.34 | 431.90 | 423.24 | 426.52 | 423.41 | 1,089,300 |
Feb 12, 2024 | 426.75 | 430.55 | 426.00 | 428.07 | 424.95 | 1,007,200 |
Feb 09, 2024 | 427.53 | 427.67 | 424.47 | 426.50 | 423.39 | 1,038,600 |
Feb 08, 2024 | 429.36 | 429.75 | 425.73 | 427.00 | 423.89 | 972,200 |
Feb 07, 2024 | 426.54 | 430.29 | 426.54 | 430.10 | 426.97 | 980,700 |
Feb 06, 2024 | 421.98 | 429.02 | 420.36 | 426.95 | 423.84 | 1,065,700 |
Feb 05, 2024 | 424.00 | 424.37 | 419.83 | 421.70 | 418.63 | 1,379,600 |
Feb 02, 2024 | 428.14 | 428.90 | 424.38 | 425.97 | 422.87 | 973,400 |
Feb 01, 2024 | 430.23 | 431.77 | 426.70 | 429.77 | 426.64 | 1,175,000 |
Jan 31, 2024 | 432.35 | 433.72 | 429.06 | 429.41 | 426.28 | 1,120,100 |
Jan 30, 2024 | 431.27 | 431.85 | 427.78 | 431.68 | 428.54 | 1,016,400 |
Jan 29, 2024 | 431.00 | 432.03 | 425.57 | 428.01 | 424.89 | 1,903,300 |
Jan 26, 2024 | 431.97 | 433.42 | 426.71 | 429.91 | 426.78 | 1,260,500 |
Jan 25, 2024 | 430.00 | 433.94 | 425.75 | 431.04 | 427.90 | 1,813,900 |
Jan 24, 2024 | 439.52 | 443.20 | 431.55 | 431.65 | 428.51 | 1,768,900 |
Jan 23, 2024 | 458.59 | 459.00 | 433.89 | 439.67 | 436.47 | 3,613,500 |
Jan 22, 2024 | 457.59 | 460.83 | 455.44 | 458.76 | 455.42 | 1,216,800 |
Jan 19, 2024 | 460.56 | 460.85 | 455.96 | 457.76 | 454.43 | 864,800 |
Jan 18, 2024 | 456.10 | 459.98 | 453.54 | 459.57 | 456.22 | 780,300 |
Jan 17, 2024 | 457.67 | 462.79 | 455.08 | 456.47 | 453.15 | 920,800 |
Jan 16, 2024 | 466.27 | 466.27 | 456.36 | 457.84 | 454.51 | 814,900 |
Jan 12, 2024 | 457.37 | 463.38 | 456.53 | 463.18 | 459.81 | 965,500 |
Jan 11, 2024 | 456.56 | 457.80 | 449.36 | 453.13 | 449.83 | 784,800 |
Jan 10, 2024 | 456.20 | 459.66 | 454.78 | 455.40 | 452.08 | 666,100 |
Jan 09, 2024 | 458.55 | 458.61 | 453.27 | 456.29 | 452.97 | 732,900 |
Jan 08, 2024 | 454.41 | 458.69 | 453.53 | 458.60 | 455.26 | 716,000 |
Jan 05, 2024 | 460.04 | 460.11 | 453.27 | 456.50 | 453.18 | 705,300 |
Jan 04, 2024 | 462.31 | 463.95 | 457.77 | 457.87 | 454.54 | 1,087,700 |
Jan 03, 2024 | 458.79 | 464.10 | 457.81 | 459.12 | 455.78 | 1,174,300 |
Jan 02, 2024 | 454.30 | 462.05 | 454.30 | 456.12 | 452.80 | 1,206,500 |
Dec 29, 2023 | 452.00 | 453.50 | 451.15 | 453.24 | 449.94 | 832,400 |
Dec 28, 2023 | 448.97 | 451.83 | 448.46 | 451.23 | 447.94 | 741,800 |
Dec 27, 2023 | 448.55 | 451.02 | 448.41 | 448.97 | 445.70 | 699,900 |
Dec 26, 2023 | 448.15 | 451.44 | 447.82 | 450.18 | 446.90 | 516,900 |
Dec 22, 2023 | 450.00 | 451.74 | 448.11 | 448.22 | 444.96 | 623,600 |
Dec 21, 2023 | 444.24 | 448.10 | 444.22 | 448.02 | 444.76 | 637,200 |
Dec 20, 2023 | 448.04 | 448.55 | 442.57 | 442.60 | 439.38 | 1,306,800 |
Dec 19, 2023 | 447.68 | 448.59 | 446.15 | 447.79 | 444.53 | 695,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |