Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 473.26 | 474.90 | 466.47 | 467.04 | 467.04 | 822,483 |
May 02, 2024 | 471.29 | 471.98 | 458.69 | 467.70 | 467.70 | 767,800 |
May 01, 2024 | 465.54 | 480.48 | 463.35 | 470.03 | 470.03 | 920,100 |
Apr 30, 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 465.79 | 932,600 |
Apr 29, 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 476.98 | 982,500 |
Apr 26, 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 477.78 | 1,040,900 |
Apr 25, 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 464.49 | 1,469,600 |
Apr 24, 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 464.65 | 2,230,400 |
Apr 23, 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 446.00 | 3,661,100 |
Apr 22, 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 515.17 | 915,200 |
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 510.07 | 516,900 |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 505.76 | 1,421,600 |
Apr 17, 2024 | 517.57 | 518.42 | 511.47 | 511.83 | 511.83 | 447,700 |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 513.43 | 470,900 |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 513.06 | 524,900 |
Apr 12, 2024 | 528.51 | 532.90 | 520.78 | 526.62 | 526.62 | 434,800 |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 534.49 | 336,700 |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 533.05 | 317,400 |
Apr 09, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 554.72 | 273,600 |
Apr 08, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 549.06 | 302,100 |
Apr 05, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 542.39 | 421,800 |
Apr 04, 2024 | 543.37 | 547.95 | 531.92 | 533.58 | 533.58 | 465,300 |
Apr 03, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 540.00 | 313,800 |
Apr 02, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 542.29 | 356,400 |
Apr 01, 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 554.83 | 280,800 |
Mar 28, 2024 | 558.46 | 563.23 | 557.52 | 560.45 | 560.45 | 338,900 |
Mar 27, 2024 | 556.62 | 558.23 | 550.42 | 557.00 | 557.00 | 313,000 |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 551.68 | 377,700 |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 551.34 | 297,400 |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 553.11 | 364,300 |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 563.78 | 493,400 |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 559.14 | 529,300 |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 564.33 | 341,400 |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 550.39 | 358,400 |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 544.74 | 520,700 |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 553.07 | 295,700 |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 557.52 | 341,000 |
Mar 12, 2024 | 567.60 | 578.65 | 561.39 | 565.80 | 565.80 | 366,400 |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 564.30 | 413,200 |
Mar 08, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 551.50 | 279,900 |
Mar 07, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 550.17 | 382,500 |
Mar 06, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 549.53 | 487,800 |
Mar 05, 2024 | 556.00 | 557.15 | 548.52 | 550.35 | 550.35 | 257,500 |
Mar 04, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 558.37 | 365,200 |
Mar 01, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 565.48 | 260,600 |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 560.97 | 432,200 |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 567.91 | 429,700 |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 557.84 | 413,500 |
Feb 26, 2024 | 569.25 | 574.14 | 567.62 | 567.93 | 567.93 | 398,400 |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 568.97 | 410,400 |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 565.47 | 482,200 |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 555.65 | 501,600 |
Feb 20, 2024 | 559.38 | 560.26 | 551.18 | 556.56 | 556.56 | 903,800 |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 568.75 | 327,700 |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 575.72 | 386,300 |
Feb 15, 2024 | 1.6 Dividend | |||||
Feb 14, 2024 | 580.66 | 580.66 | 568.60 | 572.80 | 571.20 | 443,400 |
Feb 13, 2024 | 580.00 | 582.28 | 570.80 | 575.61 | 574.00 | 403,400 |
Feb 12, 2024 | 592.93 | 596.80 | 589.42 | 590.19 | 588.54 | 485,100 |
Feb 09, 2024 | 585.39 | 594.24 | 584.50 | 592.42 | 590.77 | 336,200 |
Feb 08, 2024 | 586.43 | 588.48 | 581.25 | 585.50 | 583.86 | 515,300 |
Feb 07, 2024 | 585.08 | 591.49 | 578.35 | 590.63 | 588.98 | 475,400 |
Feb 06, 2024 | 586.93 | 586.93 | 579.34 | 582.00 | 580.37 | 469,100 |
Feb 05, 2024 | 590.85 | 592.39 | 582.43 | 583.39 | 581.76 | 715,400 |
Feb 02, 2024 | 603.36 | 604.58 | 590.67 | 593.06 | 591.40 | 576,300 |
Feb 01, 2024 | 598.94 | 604.30 | 584.41 | 604.30 | 602.61 | 785,900 |
Jan 31, 2024 | 600.00 | 612.53 | 596.63 | 598.62 | 596.95 | 817,800 |
Jan 30, 2024 | 580.14 | 617.39 | 580.14 | 602.24 | 600.56 | 1,307,300 |
Jan 29, 2024 | 542.38 | 551.48 | 542.38 | 550.95 | 549.41 | 683,700 |
Jan 26, 2024 | 557.09 | 559.33 | 544.36 | 549.29 | 547.76 | 561,600 |
Jan 25, 2024 | 558.68 | 559.59 | 549.35 | 554.77 | 553.22 | 508,900 |
Jan 24, 2024 | 567.79 | 567.79 | 558.09 | 558.46 | 556.90 | 291,500 |
Jan 23, 2024 | 566.63 | 571.19 | 562.88 | 563.80 | 562.23 | 362,000 |
Jan 22, 2024 | 556.83 | 569.60 | 556.17 | 566.22 | 564.64 | 456,000 |
Jan 19, 2024 | 551.40 | 556.28 | 545.04 | 553.93 | 552.38 | 380,000 |
Jan 18, 2024 | 551.35 | 554.27 | 539.36 | 546.46 | 544.93 | 615,100 |
Jan 17, 2024 | 532.00 | 539.30 | 525.46 | 538.16 | 536.66 | 538,900 |
Jan 16, 2024 | 541.07 | 543.52 | 536.08 | 542.47 | 540.95 | 604,400 |
Jan 12, 2024 | 555.30 | 556.00 | 542.31 | 545.46 | 543.94 | 308,600 |
Jan 11, 2024 | 549.78 | 554.78 | 546.10 | 550.28 | 548.74 | 867,600 |
Jan 10, 2024 | 541.63 | 546.83 | 538.00 | 546.66 | 545.13 | 243,400 |
Jan 09, 2024 | 537.83 | 546.70 | 537.82 | 539.75 | 538.24 | 358,200 |
Jan 08, 2024 | 541.92 | 543.26 | 536.07 | 543.15 | 541.63 | 347,400 |
Jan 05, 2024 | 556.20 | 560.21 | 536.36 | 538.05 | 536.55 | 447,100 |
Jan 04, 2024 | 547.34 | 562.32 | 547.34 | 559.72 | 558.16 | 368,600 |
Jan 03, 2024 | 552.91 | 552.91 | 544.84 | 549.87 | 548.33 | 418,600 |
Jan 02, 2024 | 560.04 | 561.52 | 551.09 | 555.80 | 554.25 | 364,600 |
Dec 29, 2023 | 569.44 | 573.32 | 563.86 | 565.65 | 564.07 | 271,500 |
Dec 28, 2023 | 566.93 | 573.18 | 566.91 | 570.60 | 569.01 | 245,300 |
Dec 27, 2023 | 561.57 | 566.93 | 561.57 | 565.62 | 564.04 | 195,000 |
Dec 26, 2023 | 562.28 | 563.35 | 558.44 | 561.27 | 559.70 | 145,500 |
Dec 22, 2023 | 554.75 | 562.70 | 554.75 | 562.28 | 560.71 | 384,900 |
Dec 21, 2023 | 544.43 | 553.43 | 541.32 | 553.02 | 551.48 | 317,200 |
Dec 20, 2023 | 541.72 | 555.78 | 540.14 | 540.18 | 538.67 | 337,500 |
Dec 19, 2023 | 535.00 | 544.24 | 534.80 | 542.53 | 541.01 | 351,000 |
Dec 18, 2023 | 531.82 | 536.42 | 525.26 | 532.86 | 531.37 | 564,200 |
Dec 15, 2023 | 541.51 | 541.51 | 528.49 | 531.58 | 530.10 | 643,800 |
Dec 14, 2023 | 551.25 | 559.86 | 538.55 | 542.11 | 540.60 | 510,500 |
Dec 13, 2023 | 534.71 | 546.97 | 529.10 | 546.37 | 544.84 | 696,200 |
Dec 12, 2023 | 518.96 | 526.25 | 513.04 | 526.02 | 524.55 | 319,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |