Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 293.30 | 293.30 | 288.09 | 289.78 | 289.78 | 242,835 |
May 02, 2024 | 288.65 | 291.31 | 287.16 | 290.72 | 290.72 | 281,000 |
May 01, 2024 | 284.56 | 291.38 | 281.32 | 286.31 | 286.31 | 387,500 |
Apr 30, 2024 | 292.23 | 292.92 | 284.37 | 284.72 | 284.72 | 401,900 |
Apr 29, 2024 | 292.04 | 294.51 | 290.30 | 293.93 | 293.93 | 364,000 |
Apr 26, 2024 | 290.39 | 298.00 | 289.90 | 290.62 | 290.62 | 488,500 |
Apr 25, 2024 | 295.41 | 295.41 | 281.22 | 292.13 | 292.13 | 920,200 |
Apr 24, 2024 | 317.25 | 319.77 | 310.58 | 313.56 | 313.56 | 301,000 |
Apr 23, 2024 | 315.99 | 317.08 | 312.42 | 313.94 | 313.94 | 233,200 |
Apr 22, 2024 | 319.07 | 321.64 | 315.38 | 319.54 | 319.54 | 159,000 |
Apr 19, 2024 | 319.58 | 322.83 | 315.00 | 319.49 | 319.49 | 223,900 |
Apr 18, 2024 | 324.10 | 324.11 | 317.98 | 320.16 | 320.16 | 147,700 |
Apr 17, 2024 | 326.81 | 326.86 | 322.04 | 322.12 | 322.12 | 145,800 |
Apr 16, 2024 | 323.08 | 323.88 | 319.39 | 322.88 | 322.88 | 160,600 |
Apr 15, 2024 | 329.92 | 330.46 | 323.40 | 325.23 | 325.23 | 175,800 |
Apr 12, 2024 | 329.29 | 329.95 | 324.88 | 325.53 | 325.53 | 182,000 |
Apr 11, 2024 | 331.12 | 332.56 | 328.43 | 330.75 | 330.75 | 194,500 |
Apr 10, 2024 | 331.33 | 334.77 | 330.21 | 332.01 | 332.01 | 189,800 |
Apr 09, 2024 | 339.29 | 341.89 | 333.25 | 335.95 | 335.95 | 193,900 |
Apr 08, 2024 | 342.08 | 342.20 | 334.97 | 337.08 | 337.08 | 234,800 |
Apr 05, 2024 | 336.26 | 340.06 | 334.80 | 340.04 | 340.04 | 182,900 |
Apr 04, 2024 | 340.27 | 341.59 | 335.36 | 336.28 | 336.28 | 168,300 |
Apr 03, 2024 | 332.70 | 338.85 | 332.70 | 338.51 | 338.51 | 215,800 |
Apr 02, 2024 | 331.85 | 334.57 | 328.83 | 333.08 | 333.08 | 268,000 |
Apr 01, 2024 | 335.40 | 335.40 | 330.26 | 333.14 | 333.14 | 167,700 |
Mar 28, 2024 | 336.61 | 337.02 | 333.22 | 334.18 | 334.18 | 227,900 |
Mar 27, 2024 | 333.70 | 337.11 | 333.30 | 336.90 | 336.90 | 170,400 |
Mar 26, 2024 | 332.33 | 334.68 | 329.11 | 331.38 | 331.38 | 203,100 |
Mar 25, 2024 | 332.23 | 336.13 | 331.49 | 331.53 | 331.53 | 211,400 |
Mar 22, 2024 | 332.01 | 332.84 | 328.56 | 330.43 | 330.43 | 207,400 |
Mar 21, 2024 | 329.69 | 332.48 | 326.45 | 331.85 | 331.85 | 166,600 |
Mar 20, 2024 | 326.51 | 328.67 | 324.60 | 326.93 | 326.93 | 162,300 |
Mar 19, 2024 | 321.40 | 326.31 | 321.40 | 325.08 | 325.08 | 323,900 |
Mar 18, 2024 | 323.93 | 324.19 | 320.04 | 320.71 | 320.71 | 203,100 |
Mar 15, 2024 | 316.98 | 322.64 | 316.98 | 320.64 | 320.64 | 1,078,100 |
Mar 14, 2024 | 323.88 | 324.67 | 314.21 | 319.25 | 319.25 | 315,300 |
Mar 13, 2024 | 321.45 | 324.22 | 318.62 | 324.07 | 324.07 | 310,600 |
Mar 12, 2024 | 318.60 | 321.49 | 316.75 | 321.18 | 321.18 | 176,700 |
Mar 11, 2024 | 317.83 | 318.53 | 312.83 | 317.94 | 317.94 | 193,600 |
Mar 08, 2024 | 323.55 | 324.85 | 318.21 | 319.80 | 319.80 | 311,200 |
Mar 07, 2024 | 323.38 | 325.05 | 319.52 | 321.98 | 321.98 | 253,600 |
Mar 07, 2024 | 1.1 Dividend | |||||
Mar 06, 2024 | 325.08 | 325.08 | 319.96 | 322.27 | 321.17 | 193,400 |
Mar 05, 2024 | 319.93 | 322.52 | 318.29 | 320.26 | 319.17 | 185,400 |
Mar 04, 2024 | 322.08 | 325.17 | 320.78 | 321.77 | 320.67 | 250,900 |
Mar 01, 2024 | 322.96 | 324.95 | 319.88 | 320.18 | 319.09 | 258,500 |
Feb 29, 2024 | 321.80 | 322.37 | 317.83 | 321.22 | 320.12 | 744,800 |
Feb 28, 2024 | 320.50 | 324.16 | 318.17 | 321.46 | 320.36 | 249,300 |
Feb 27, 2024 | 325.04 | 326.38 | 322.10 | 322.90 | 321.80 | 255,000 |
Feb 26, 2024 | 322.89 | 327.81 | 322.43 | 325.59 | 324.48 | 177,800 |
Feb 23, 2024 | 320.70 | 325.12 | 319.19 | 324.12 | 323.01 | 226,200 |
Feb 22, 2024 | 316.27 | 320.20 | 316.27 | 319.30 | 318.21 | 215,100 |
Feb 21, 2024 | 318.02 | 319.03 | 313.42 | 316.27 | 315.19 | 310,000 |
Feb 20, 2024 | 323.36 | 325.82 | 317.32 | 317.57 | 316.49 | 423,500 |
Feb 16, 2024 | 331.40 | 333.33 | 326.40 | 326.43 | 325.32 | 395,100 |
Feb 15, 2024 | 319.88 | 332.66 | 318.14 | 332.34 | 331.21 | 600,600 |
Feb 14, 2024 | 290.71 | 295.27 | 288.57 | 294.65 | 293.64 | 290,900 |
Feb 13, 2024 | 293.08 | 294.68 | 286.25 | 289.07 | 288.08 | 255,500 |
Feb 12, 2024 | 300.00 | 302.89 | 298.10 | 298.47 | 297.45 | 246,600 |
Feb 09, 2024 | 298.51 | 299.75 | 297.60 | 299.61 | 298.59 | 205,200 |
Feb 08, 2024 | 297.70 | 298.55 | 296.86 | 297.43 | 296.41 | 187,800 |
Feb 07, 2024 | 292.73 | 298.60 | 291.91 | 298.26 | 297.24 | 201,100 |
Feb 06, 2024 | 288.52 | 291.69 | 287.55 | 291.39 | 290.40 | 149,900 |
Feb 05, 2024 | 287.74 | 289.20 | 285.14 | 288.64 | 287.65 | 128,100 |
Feb 02, 2024 | 289.10 | 292.24 | 286.73 | 290.14 | 289.15 | 172,000 |
Feb 01, 2024 | 286.39 | 290.66 | 285.90 | 289.60 | 288.61 | 213,900 |
Jan 31, 2024 | 291.19 | 291.45 | 283.83 | 285.42 | 284.45 | 299,900 |
Jan 30, 2024 | 283.17 | 291.05 | 283.17 | 290.75 | 289.76 | 153,000 |
Jan 29, 2024 | 281.76 | 284.92 | 279.86 | 284.84 | 283.87 | 165,600 |
Jan 26, 2024 | 281.36 | 283.72 | 279.55 | 281.29 | 280.33 | 131,200 |
Jan 25, 2024 | 281.49 | 283.82 | 280.00 | 280.41 | 279.45 | 171,400 |
Jan 24, 2024 | 283.11 | 284.03 | 280.02 | 280.98 | 280.02 | 163,900 |
Jan 23, 2024 | 285.00 | 286.69 | 280.77 | 281.58 | 280.62 | 212,300 |
Jan 22, 2024 | 278.47 | 283.40 | 278.13 | 283.37 | 282.40 | 231,700 |
Jan 19, 2024 | 280.92 | 280.92 | 276.70 | 278.84 | 277.89 | 164,700 |
Jan 18, 2024 | 280.67 | 281.51 | 279.20 | 280.29 | 279.33 | 166,800 |
Jan 17, 2024 | 275.96 | 280.09 | 275.00 | 278.85 | 277.90 | 130,100 |
Jan 16, 2024 | 281.08 | 281.48 | 278.59 | 278.59 | 277.64 | 243,800 |
Jan 12, 2024 | 281.75 | 282.83 | 278.77 | 281.97 | 281.01 | 133,800 |
Jan 11, 2024 | 277.49 | 280.92 | 276.40 | 280.82 | 279.86 | 229,900 |
Jan 10, 2024 | 276.56 | 277.76 | 275.01 | 277.00 | 276.05 | 189,300 |
Jan 09, 2024 | 282.59 | 282.59 | 276.82 | 277.49 | 276.54 | 190,600 |
Jan 08, 2024 | 277.99 | 284.86 | 274.56 | 284.36 | 283.39 | 236,800 |
Jan 05, 2024 | 274.13 | 278.46 | 273.88 | 277.64 | 276.69 | 352,800 |
Jan 04, 2024 | 279.84 | 281.65 | 275.24 | 275.61 | 274.67 | 217,300 |
Jan 03, 2024 | 279.37 | 282.26 | 278.50 | 279.13 | 278.18 | 185,200 |
Jan 02, 2024 | 278.77 | 282.49 | 278.18 | 281.43 | 280.47 | 184,300 |
Dec 29, 2023 | 281.14 | 282.10 | 278.49 | 279.68 | 278.73 | 188,600 |
Dec 28, 2023 | 282.49 | 282.71 | 280.44 | 281.25 | 280.29 | 105,200 |
Dec 27, 2023 | 282.26 | 284.33 | 282.15 | 282.91 | 281.94 | 112,300 |
Dec 26, 2023 | 282.51 | 284.01 | 281.60 | 282.75 | 281.78 | 103,500 |
Dec 22, 2023 | 280.20 | 284.29 | 279.00 | 282.68 | 281.72 | 227,900 |
Dec 21, 2023 | 275.40 | 279.84 | 275.00 | 279.01 | 278.06 | 266,300 |
Dec 20, 2023 | 275.51 | 279.41 | 273.80 | 273.82 | 272.89 | 216,000 |
Dec 19, 2023 | 273.96 | 277.67 | 273.27 | 277.13 | 276.18 | 262,100 |
Dec 18, 2023 | 274.61 | 277.71 | 273.02 | 273.13 | 272.20 | 265,800 |
Dec 15, 2023 | 270.16 | 275.24 | 269.40 | 270.52 | 269.60 | 637,400 |
Dec 14, 2023 | 271.05 | 273.12 | 268.35 | 269.87 | 268.95 | 389,000 |
Dec 13, 2023 | 266.07 | 269.22 | 263.80 | 268.92 | 268.00 | 371,800 |
Dec 12, 2023 | 270.00 | 270.00 | 265.58 | 266.10 | 265.19 | 230,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |