Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 385.00 | 404.05 | 382.04 | 396.36 | 396.36 | 558,202 |
May 01, 2024 | 414.64 | 415.51 | 408.86 | 411.80 | 411.80 | 462,500 |
Apr 30, 2024 | 422.53 | 422.53 | 412.93 | 413.82 | 413.82 | 246,800 |
Apr 29, 2024 | 422.00 | 426.47 | 417.16 | 423.54 | 423.54 | 225,400 |
Apr 26, 2024 | 418.87 | 426.01 | 418.87 | 421.34 | 421.34 | 166,800 |
Apr 25, 2024 | 420.26 | 424.08 | 416.90 | 420.54 | 420.54 | 176,800 |
Apr 24, 2024 | 416.85 | 421.61 | 415.69 | 421.11 | 421.11 | 163,600 |
Apr 23, 2024 | 417.07 | 421.77 | 416.26 | 416.71 | 416.71 | 241,800 |
Apr 22, 2024 | 418.23 | 421.97 | 415.99 | 418.07 | 418.07 | 224,800 |
Apr 19, 2024 | 413.89 | 419.45 | 412.03 | 417.23 | 417.23 | 171,600 |
Apr 18, 2024 | 423.03 | 423.43 | 412.11 | 412.85 | 412.85 | 210,500 |
Apr 17, 2024 | 420.17 | 425.56 | 418.83 | 421.11 | 421.11 | 342,500 |
Apr 16, 2024 | 415.74 | 421.89 | 415.12 | 417.61 | 417.61 | 194,700 |
Apr 15, 2024 | 416.07 | 421.13 | 413.26 | 415.86 | 415.86 | 190,100 |
Apr 12, 2024 | 409.25 | 413.28 | 408.00 | 412.24 | 412.24 | 160,800 |
Apr 11, 2024 | 414.43 | 415.04 | 407.07 | 410.76 | 410.76 | 140,300 |
Apr 10, 2024 | 410.06 | 417.38 | 405.01 | 412.93 | 412.93 | 295,300 |
Apr 09, 2024 | 418.37 | 418.37 | 407.08 | 413.20 | 413.20 | 234,600 |
Apr 08, 2024 | 419.06 | 423.01 | 417.51 | 418.63 | 418.63 | 187,000 |
Apr 05, 2024 | 414.87 | 418.44 | 412.00 | 417.87 | 417.87 | 245,600 |
Apr 04, 2024 | 422.47 | 422.47 | 409.08 | 413.22 | 413.22 | 279,700 |
Apr 03, 2024 | 419.47 | 422.02 | 416.76 | 420.50 | 420.50 | 167,300 |
Apr 02, 2024 | 429.71 | 430.83 | 415.19 | 419.29 | 419.29 | 259,900 |
Apr 01, 2024 | 421.23 | 429.59 | 418.79 | 426.97 | 426.97 | 238,600 |
Mar 28, 2024 | 420.68 | 423.00 | 415.96 | 419.20 | 419.20 | 170,000 |
Mar 27, 2024 | 417.19 | 419.27 | 414.22 | 417.06 | 417.06 | 151,300 |
Mar 26, 2024 | 414.60 | 418.54 | 412.53 | 414.32 | 414.32 | 136,700 |
Mar 25, 2024 | 411.95 | 418.25 | 409.84 | 414.79 | 414.79 | 116,100 |
Mar 22, 2024 | 412.33 | 413.76 | 408.23 | 412.46 | 412.46 | 161,200 |
Mar 21, 2024 | 414.50 | 414.50 | 401.32 | 410.27 | 410.27 | 287,800 |
Mar 20, 2024 | 412.53 | 414.63 | 411.04 | 414.09 | 414.09 | 199,500 |
Mar 19, 2024 | 414.63 | 415.99 | 409.79 | 411.92 | 411.92 | 208,500 |
Mar 18, 2024 | 421.30 | 422.85 | 412.71 | 413.25 | 413.25 | 202,300 |
Mar 15, 2024 | 412.00 | 422.19 | 412.00 | 421.79 | 421.79 | 310,400 |
Mar 14, 2024 | 416.24 | 418.57 | 411.52 | 413.23 | 413.23 | 139,800 |
Mar 13, 2024 | 408.36 | 415.02 | 407.77 | 414.85 | 414.85 | 160,100 |
Mar 12, 2024 | 406.29 | 410.65 | 404.95 | 407.81 | 407.81 | 214,600 |
Mar 11, 2024 | 417.35 | 417.78 | 403.26 | 405.66 | 405.66 | 222,600 |
Mar 08, 2024 | 418.10 | 424.00 | 415.34 | 416.42 | 416.42 | 278,100 |
Mar 07, 2024 | 412.75 | 418.49 | 412.18 | 418.23 | 418.23 | 121,500 |
Mar 06, 2024 | 408.39 | 411.72 | 405.98 | 411.26 | 411.26 | 226,300 |
Mar 05, 2024 | 412.30 | 416.14 | 402.63 | 405.42 | 405.42 | 253,000 |
Mar 04, 2024 | 418.47 | 426.01 | 418.47 | 420.51 | 420.51 | 198,300 |
Mar 01, 2024 | 416.69 | 421.86 | 412.70 | 418.89 | 418.89 | 172,600 |
Feb 29, 2024 | 415.39 | 418.43 | 413.19 | 417.01 | 417.01 | 212,800 |
Feb 28, 2024 | 412.69 | 416.61 | 411.77 | 415.39 | 415.39 | 165,800 |
Feb 27, 2024 | 410.04 | 415.79 | 408.33 | 414.13 | 414.13 | 137,500 |
Feb 26, 2024 | 413.00 | 416.85 | 411.41 | 411.81 | 411.81 | 195,300 |
Feb 23, 2024 | 407.37 | 414.15 | 407.28 | 413.46 | 413.46 | 165,600 |
Feb 23, 2024 | 0.42 Dividend | |||||
Feb 22, 2024 | 397.16 | 407.87 | 397.16 | 407.39 | 406.97 | 153,500 |
Feb 21, 2024 | 402.90 | 404.76 | 394.80 | 396.66 | 396.25 | 233,700 |
Feb 20, 2024 | 398.89 | 403.05 | 397.42 | 402.46 | 402.05 | 159,800 |
Feb 16, 2024 | 394.41 | 399.56 | 392.00 | 397.96 | 397.55 | 157,900 |
Feb 15, 2024 | 391.37 | 395.75 | 389.53 | 392.66 | 392.26 | 199,400 |
Feb 14, 2024 | 392.50 | 393.20 | 387.78 | 391.54 | 391.14 | 203,500 |
Feb 13, 2024 | 396.16 | 401.55 | 391.67 | 391.78 | 391.38 | 239,100 |
Feb 12, 2024 | 393.91 | 395.95 | 387.20 | 395.28 | 394.87 | 207,900 |
Feb 09, 2024 | 401.39 | 404.94 | 386.62 | 393.71 | 393.30 | 369,200 |
Feb 08, 2024 | 377.60 | 402.78 | 371.31 | 401.39 | 400.98 | 753,500 |
Feb 07, 2024 | 362.37 | 369.55 | 361.74 | 367.63 | 367.25 | 260,200 |
Feb 06, 2024 | 361.95 | 363.21 | 358.51 | 359.89 | 359.52 | 222,500 |
Feb 05, 2024 | 358.20 | 363.00 | 355.64 | 362.02 | 361.65 | 224,200 |
Feb 02, 2024 | 353.81 | 359.91 | 353.81 | 358.01 | 357.64 | 186,200 |
Feb 01, 2024 | 350.55 | 360.32 | 350.55 | 354.94 | 354.57 | 261,000 |
Jan 31, 2024 | 355.00 | 356.89 | 351.93 | 352.52 | 352.16 | 213,000 |
Jan 30, 2024 | 354.02 | 358.96 | 351.81 | 356.13 | 355.76 | 232,700 |
Jan 29, 2024 | 357.93 | 357.93 | 350.65 | 354.02 | 353.65 | 267,500 |
Jan 26, 2024 | 364.20 | 365.52 | 355.81 | 357.15 | 356.78 | 183,900 |
Jan 25, 2024 | 358.91 | 362.91 | 357.57 | 362.83 | 362.46 | 206,300 |
Jan 24, 2024 | 360.22 | 361.28 | 357.00 | 358.01 | 357.64 | 114,200 |
Jan 23, 2024 | 362.05 | 367.37 | 359.59 | 359.89 | 359.52 | 141,000 |
Jan 22, 2024 | 366.93 | 366.93 | 362.70 | 362.84 | 362.47 | 157,300 |
Jan 19, 2024 | 372.78 | 372.78 | 366.10 | 366.36 | 365.98 | 138,000 |
Jan 18, 2024 | 378.20 | 378.20 | 370.05 | 372.53 | 372.15 | 173,400 |
Jan 17, 2024 | 380.58 | 384.25 | 377.32 | 377.33 | 376.94 | 117,700 |
Jan 16, 2024 | 379.15 | 384.09 | 379.15 | 380.65 | 380.26 | 178,500 |
Jan 12, 2024 | 378.23 | 379.92 | 377.12 | 377.61 | 377.22 | 128,600 |
Jan 11, 2024 | 374.41 | 379.12 | 370.38 | 377.78 | 377.39 | 137,400 |
Jan 10, 2024 | 377.84 | 378.78 | 374.48 | 375.17 | 374.78 | 149,400 |
Jan 09, 2024 | 381.51 | 381.57 | 377.15 | 377.23 | 376.84 | 107,300 |
Jan 08, 2024 | 376.67 | 381.56 | 374.66 | 380.91 | 380.52 | 186,200 |
Jan 05, 2024 | 376.60 | 377.80 | 373.10 | 376.26 | 375.87 | 216,800 |
Jan 04, 2024 | 369.04 | 377.94 | 369.02 | 374.23 | 373.84 | 287,600 |
Jan 03, 2024 | 357.80 | 364.50 | 356.96 | 362.31 | 361.94 | 221,100 |
Jan 02, 2024 | 356.39 | 359.11 | 355.05 | 358.96 | 358.59 | 160,900 |
Dec 29, 2023 | 356.00 | 358.00 | 354.68 | 356.56 | 356.19 | 124,100 |
Dec 28, 2023 | 354.75 | 357.46 | 353.99 | 355.80 | 355.43 | 128,200 |
Dec 27, 2023 | 354.44 | 356.43 | 352.44 | 355.69 | 355.32 | 159,300 |
Dec 26, 2023 | 359.19 | 360.60 | 353.89 | 354.32 | 353.95 | 115,300 |
Dec 22, 2023 | 361.73 | 361.73 | 356.73 | 360.56 | 360.19 | 142,800 |
Dec 21, 2023 | 356.17 | 361.78 | 356.00 | 361.28 | 360.91 | 176,400 |
Dec 20, 2023 | 361.44 | 362.21 | 354.77 | 354.97 | 354.60 | 151,900 |
Dec 19, 2023 | 360.58 | 362.75 | 360.13 | 361.98 | 361.61 | 128,300 |
Dec 18, 2023 | 358.57 | 361.65 | 356.49 | 360.86 | 360.49 | 137,100 |
Dec 15, 2023 | 355.93 | 359.86 | 352.69 | 356.51 | 356.14 | 373,800 |
Dec 14, 2023 | 361.90 | 362.00 | 351.56 | 358.00 | 357.63 | 338,000 |
Dec 13, 2023 | 359.87 | 366.71 | 359.87 | 361.62 | 361.25 | 195,100 |
Dec 12, 2023 | 355.48 | 362.15 | 353.99 | 360.02 | 359.65 | 191,000 |
Dec 11, 2023 | 354.06 | 356.42 | 353.21 | 355.48 | 355.11 | 281,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |