Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 304.90 | 307.20 | 301.30 | 305.00 | 305.00 | 11,320,341 |
May 02, 2024 | 304.00 | 304.00 | 304.00 | 303.20 | 303.20 | 60,342,241 |
May 01, 2024 | 305.20 | 307.95 | 303.00 | 304.80 | 304.80 | 27,320,465 |
Apr 30, 2024 | 301.40 | 309.30 | 299.70 | 303.50 | 303.50 | 28,958,448 |
Apr 29, 2024 | 309.50 | 310.00 | 300.83 | 302.50 | 302.50 | 25,077,684 |
Apr 26, 2024 | 296.00 | 308.70 | 295.50 | 307.40 | 307.40 | 57,160,251 |
Apr 25, 2024 | 288.00 | 291.24 | 285.00 | 289.80 | 289.80 | 48,741,809 |
Apr 24, 2024 | 285.00 | 287.50 | 282.00 | 285.90 | 285.90 | 79,759,421 |
Apr 23, 2024 | 282.00 | 286.97 | 281.30 | 285.80 | 285.80 | 27,743,088 |
Apr 22, 2024 | 280.70 | 282.18 | 278.60 | 279.70 | 279.70 | 24,833,895 |
Apr 19, 2024 | 274.10 | 277.93 | 272.50 | 276.70 | 276.70 | 25,990,611 |
Apr 18, 2024 | 275.40 | 277.70 | 273.40 | 275.40 | 275.40 | 32,713,225 |
Apr 17, 2024 | 268.60 | 274.10 | 267.00 | 272.40 | 272.40 | 11,269,812 |
Apr 16, 2024 | 270.20 | 271.60 | 267.70 | 268.80 | 268.80 | 31,061,155 |
Apr 15, 2024 | 275.30 | 279.50 | 275.00 | 276.80 | 276.80 | 23,374,274 |
Apr 12, 2024 | 275.10 | 278.00 | 273.50 | 274.50 | 274.50 | 15,761,217 |
Apr 11, 2024 | 277.90 | 279.40 | 270.20 | 272.50 | 272.50 | 46,759,559 |
Apr 10, 2024 | 278.40 | 279.80 | 275.90 | 278.40 | 278.40 | 38,848,320 |
Apr 09, 2024 | 278.10 | 279.90 | 275.80 | 276.00 | 276.00 | 23,965,950 |
Apr 08, 2024 | 277.80 | 280.70 | 277.50 | 278.30 | 278.30 | 20,389,975 |
Apr 05, 2024 | 277.50 | 279.30 | 277.50 | 278.40 | 278.40 | 20,411,707 |
Apr 04, 2024 | 274.40 | 281.00 | 273.50 | 280.50 | 280.50 | 49,149,789 |
Apr 03, 2024 | 266.70 | 273.00 | 266.40 | 272.70 | 272.70 | 34,901,617 |
Apr 02, 2024 | 265.10 | 267.90 | 263.70 | 267.10 | 267.10 | 31,032,477 |
Mar 28, 2024 | 265.00 | 266.70 | 263.70 | 265.50 | 265.50 | 25,164,728 |
Mar 27, 2024 | 260.30 | 263.10 | 259.60 | 262.80 | 262.80 | 33,357,569 |
Mar 26, 2024 | 258.70 | 262.80 | 258.70 | 262.40 | 262.40 | 46,259,612 |
Mar 25, 2024 | 261.30 | 261.80 | 257.40 | 260.00 | 260.00 | 30,669,324 |
Mar 22, 2024 | 254.50 | 261.60 | 254.50 | 261.10 | 261.10 | 68,959,021 |
Mar 21, 2024 | 249.80 | 253.80 | 248.00 | 253.40 | 253.40 | 57,791,909 |
Mar 20, 2024 | 238.80 | 247.38 | 238.80 | 245.50 | 245.50 | 25,960,540 |
Mar 19, 2024 | 239.00 | 241.15 | 237.30 | 240.00 | 240.00 | 26,434,028 |
Mar 18, 2024 | 238.70 | 240.60 | 237.49 | 240.10 | 240.10 | 43,080,209 |
Mar 15, 2024 | 239.90 | 243.69 | 239.80 | 240.20 | 240.20 | 126,100,754 |
Mar 14, 2024 | 242.20 | 243.40 | 239.10 | 240.00 | 240.00 | 58,629,019 |
Mar 14, 2024 | 11.5 Dividend | |||||
Mar 13, 2024 | 254.50 | 256.50 | 250.60 | 252.80 | 241.30 | 45,181,813 |
Mar 12, 2024 | 251.00 | 257.43 | 242.29 | 254.00 | 242.45 | 26,935,045 |
Mar 11, 2024 | 249.70 | 251.40 | 239.09 | 249.90 | 238.53 | 90,593,615 |
Mar 08, 2024 | 251.30 | 253.80 | 249.10 | 250.60 | 239.20 | 21,611,230 |
Mar 07, 2024 | 252.50 | 253.41 | 249.10 | 250.40 | 239.01 | 46,470,600 |
Mar 06, 2024 | 250.30 | 255.52 | 249.90 | 252.40 | 240.92 | 52,027,977 |
Mar 05, 2024 | 247.00 | 251.80 | 245.70 | 249.80 | 238.44 | 42,945,159 |
Mar 04, 2024 | 246.00 | 249.49 | 245.70 | 248.30 | 237.00 | 37,779,767 |
Mar 01, 2024 | 239.60 | 247.37 | 239.60 | 246.80 | 235.57 | 30,613,231 |
Feb 29, 2024 | 237.20 | 242.16 | 236.90 | 239.10 | 228.22 | 102,182,187 |
Feb 28, 2024 | 234.50 | 238.40 | 234.39 | 236.50 | 225.74 | 47,421,560 |
Feb 27, 2024 | 230.50 | 235.10 | 230.50 | 233.70 | 223.07 | 80,186,311 |
Feb 26, 2024 | 231.00 | 232.60 | 229.90 | 231.20 | 220.68 | 20,918,731 |
Feb 23, 2024 | 229.00 | 231.80 | 228.10 | 231.50 | 220.97 | 36,593,418 |
Feb 22, 2024 | 230.00 | 232.01 | 226.50 | 228.10 | 217.72 | 38,369,893 |
Feb 21, 2024 | 228.30 | 231.90 | 228.00 | 229.00 | 218.58 | 22,234,295 |
Feb 20, 2024 | 225.80 | 228.80 | 224.40 | 228.80 | 218.39 | 34,604,468 |
Feb 19, 2024 | 230.00 | 231.10 | 223.70 | 225.00 | 214.76 | 43,425,427 |
Feb 16, 2024 | 207.00 | 230.30 | 206.80 | 229.50 | 219.06 | 60,514,750 |
Feb 15, 2024 | 209.80 | 217.00 | 209.40 | 214.30 | 204.55 | 24,897,424 |
Feb 14, 2024 | 204.10 | 210.30 | 203.70 | 209.00 | 199.49 | 16,901,436 |
Feb 13, 2024 | 207.00 | 208.50 | 203.40 | 204.40 | 195.10 | 27,942,681 |
Feb 12, 2024 | 206.90 | 209.70 | 205.40 | 207.70 | 198.25 | 34,178,352 |
Feb 09, 2024 | 213.30 | 214.40 | 210.70 | 210.70 | 201.12 | 39,006,580 |
Feb 08, 2024 | 217.50 | 219.20 | 215.50 | 215.50 | 205.70 | 13,857,193 |
Feb 07, 2024 | 219.20 | 220.60 | 216.50 | 217.30 | 207.41 | 18,660,869 |
Feb 06, 2024 | 218.40 | 221.00 | 217.90 | 220.00 | 209.99 | 30,013,778 |
Feb 05, 2024 | 220.10 | 221.40 | 217.20 | 217.20 | 207.32 | 30,880,004 |
Feb 02, 2024 | 222.60 | 223.60 | 220.70 | 220.90 | 210.85 | 13,570,502 |
Feb 01, 2024 | 223.50 | 225.00 | 219.80 | 220.50 | 210.47 | 25,286,335 |
Jan 31, 2024 | 226.90 | 229.10 | 224.60 | 225.20 | 214.96 | 34,533,248 |
Jan 30, 2024 | 223.50 | 227.30 | 222.90 | 227.20 | 216.86 | 24,493,158 |
Jan 29, 2024 | 223.20 | 224.80 | 222.40 | 222.60 | 212.47 | 17,317,858 |
Jan 26, 2024 | 219.00 | 224.50 | 218.60 | 224.00 | 213.81 | 33,158,439 |
Jan 25, 2024 | 216.70 | 220.00 | 216.00 | 217.90 | 207.99 | 22,726,539 |
Jan 24, 2024 | 215.90 | 218.80 | 215.10 | 217.60 | 207.70 | 26,169,284 |
Jan 23, 2024 | 215.00 | 215.60 | 213.20 | 213.90 | 204.17 | 27,552,727 |
Jan 22, 2024 | 210.10 | 213.90 | 209.80 | 213.60 | 203.88 | 16,108,287 |
Jan 19, 2024 | 209.00 | 209.30 | 207.00 | 208.00 | 198.54 | 29,318,467 |
Jan 18, 2024 | 205.80 | 208.60 | 205.30 | 207.70 | 198.25 | 20,033,820 |
Jan 17, 2024 | 204.90 | 207.29 | 203.10 | 205.80 | 196.44 | 20,424,961 |
Jan 16, 2024 | 210.80 | 212.31 | 208.70 | 208.70 | 199.21 | 30,329,036 |
Jan 15, 2024 | 212.30 | 214.50 | 211.00 | 212.20 | 202.55 | 18,616,959 |
Jan 12, 2024 | 213.50 | 216.80 | 212.40 | 212.40 | 202.74 | 27,315,913 |
Jan 11, 2024 | 215.70 | 217.50 | 211.70 | 211.70 | 202.07 | 59,050,240 |
Jan 10, 2024 | 220.20 | 220.20 | 214.80 | 215.10 | 205.32 | 23,135,756 |
Jan 09, 2024 | 221.10 | 222.80 | 219.90 | 220.90 | 210.85 | 20,016,928 |
Jan 08, 2024 | 220.20 | 222.25 | 219.00 | 221.90 | 211.81 | 10,019,582 |
Jan 05, 2024 | 218.70 | 221.90 | 217.40 | 220.80 | 210.76 | 9,408,883 |
Jan 04, 2024 | 218.10 | 220.70 | 217.90 | 220.10 | 210.09 | 11,259,352 |
Jan 03, 2024 | 220.20 | 222.00 | 217.70 | 218.80 | 208.85 | 23,258,675 |
Jan 02, 2024 | 219.50 | 221.50 | 218.62 | 220.20 | 210.18 | 11,449,770 |
Dec 29, 2023 | 218.30 | 219.50 | 217.40 | 219.40 | 209.42 | 8,047,826 |
Dec 28, 2023 | 219.40 | 220.00 | 216.90 | 218.10 | 208.18 | 9,626,184 |
Dec 27, 2023 | 217.00 | 219.40 | 215.50 | 219.40 | 209.42 | 10,429,491 |
Dec 22, 2023 | 216.10 | 217.20 | 215.50 | 216.70 | 206.84 | 15,800,558 |
Dec 21, 2023 | 216.80 | 222.90 | 214.80 | 217.10 | 207.22 | 24,758,121 |
Dec 20, 2023 | 222.90 | 224.20 | 215.60 | 218.00 | 208.08 | 39,888,568 |
Dec 19, 2023 | 219.10 | 220.90 | 217.30 | 219.00 | 209.04 | 37,993,552 |
Dec 18, 2023 | 220.30 | 222.60 | 216.60 | 219.50 | 209.51 | 17,777,598 |
Dec 15, 2023 | 223.90 | 224.60 | 220.60 | 221.20 | 211.14 | 33,363,222 |
Dec 14, 2023 | 218.30 | 225.70 | 214.00 | 222.70 | 212.57 | 42,890,819 |
Dec 13, 2023 | 216.70 | 218.10 | 214.60 | 215.30 | 205.51 | 23,509,064 |
Dec 12, 2023 | 218.10 | 220.30 | 216.19 | 216.70 | 206.84 | 17,489,986 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |