Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 211.37 | 212.63 | 207.32 | 212.50 | 212.50 | 4,974,501 |
May 01, 2024 | 211.14 | 214.54 | 206.11 | 207.85 | 207.85 | 12,942,900 |
Apr 30, 2024 | 217.34 | 219.62 | 214.09 | 214.09 | 214.09 | 4,944,800 |
Apr 29, 2024 | 217.48 | 218.61 | 214.90 | 218.38 | 218.38 | 4,818,000 |
Apr 26, 2024 | 212.53 | 218.68 | 211.94 | 217.64 | 217.64 | 6,365,400 |
Apr 25, 2024 | 207.09 | 213.68 | 205.75 | 212.20 | 212.20 | 8,682,200 |
Apr 24, 2024 | 212.64 | 213.14 | 206.95 | 208.04 | 208.04 | 6,564,900 |
Apr 23, 2024 | 204.49 | 208.58 | 203.93 | 207.80 | 207.80 | 7,300,600 |
Apr 22, 2024 | 200.97 | 204.38 | 199.15 | 203.02 | 203.02 | 9,801,700 |
Apr 19, 2024 | 206.72 | 208.00 | 198.44 | 199.21 | 199.21 | 13,579,100 |
Apr 18, 2024 | 210.97 | 212.25 | 207.36 | 208.63 | 208.63 | 10,350,600 |
Apr 17, 2024 | 219.51 | 220.12 | 212.07 | 212.40 | 212.40 | 11,726,400 |
Apr 16, 2024 | 217.33 | 220.36 | 216.47 | 219.16 | 219.16 | 6,754,900 |
Apr 15, 2024 | 223.75 | 224.98 | 216.61 | 217.36 | 217.36 | 6,750,400 |
Apr 12, 2024 | 223.50 | 223.82 | 219.97 | 220.68 | 220.68 | 8,736,100 |
Apr 11, 2024 | 223.48 | 227.57 | 221.68 | 227.31 | 227.31 | 7,200,600 |
Apr 10, 2024 | 221.00 | 224.38 | 220.50 | 222.15 | 222.15 | 8,164,900 |
Apr 09, 2024 | 225.36 | 225.95 | 220.04 | 224.10 | 224.10 | 5,376,000 |
Apr 08, 2024 | 224.89 | 225.28 | 222.17 | 223.06 | 223.06 | 4,215,300 |
Apr 05, 2024 | 221.22 | 224.07 | 219.61 | 222.64 | 222.64 | 8,101,500 |
Apr 04, 2024 | 229.10 | 229.81 | 219.64 | 219.89 | 219.89 | 9,294,000 |
Apr 03, 2024 | 222.73 | 227.52 | 222.68 | 225.91 | 225.91 | 5,914,900 |
Apr 02, 2024 | 224.25 | 225.43 | 222.38 | 225.01 | 225.01 | 5,995,000 |
Apr 01, 2024 | 225.50 | 230.95 | 225.50 | 227.94 | 227.94 | 7,896,800 |
Mar 28, 2024 | 224.31 | 225.94 | 223.74 | 224.99 | 224.99 | 3,763,300 |
Mar 27, 2024 | 226.59 | 226.84 | 221.49 | 224.89 | 224.89 | 7,614,700 |
Mar 26, 2024 | 228.80 | 229.46 | 224.76 | 224.97 | 224.97 | 6,402,500 |
Mar 25, 2024 | 225.22 | 229.24 | 224.86 | 227.08 | 227.08 | 4,938,900 |
Mar 22, 2024 | 225.60 | 229.25 | 225.22 | 227.64 | 227.64 | 5,349,500 |
Mar 21, 2024 | 228.58 | 230.05 | 225.81 | 226.31 | 226.31 | 11,728,000 |
Mar 20, 2024 | 218.85 | 221.62 | 216.83 | 221.29 | 221.29 | 9,158,100 |
Mar 19, 2024 | 215.72 | 218.85 | 212.82 | 217.80 | 217.80 | 10,606,900 |
Mar 18, 2024 | 222.17 | 223.16 | 217.82 | 218.28 | 218.28 | 8,671,700 |
Mar 15, 2024 | 216.94 | 220.30 | 215.93 | 217.84 | 217.84 | 11,399,100 |
Mar 14, 2024 | 222.78 | 223.99 | 217.41 | 219.46 | 219.46 | 11,440,100 |
Mar 13, 2024 | 225.87 | 225.87 | 221.15 | 223.46 | 223.46 | 9,835,800 |
Mar 12, 2024 | 224.55 | 228.02 | 220.56 | 227.97 | 227.97 | 10,410,300 |
Mar 11, 2024 | 222.14 | 223.88 | 219.02 | 220.98 | 220.98 | 12,843,800 |
Mar 08, 2024 | 236.93 | 239.14 | 224.44 | 224.99 | 224.99 | 22,463,700 |
Mar 07, 2024 | 229.73 | 234.91 | 229.46 | 234.17 | 234.17 | 13,524,400 |
Mar 06, 2024 | 225.13 | 228.76 | 223.68 | 226.35 | 226.35 | 11,245,400 |
Mar 05, 2024 | 222.36 | 223.23 | 218.29 | 220.66 | 220.66 | 10,421,000 |
Mar 04, 2024 | 224.00 | 227.13 | 222.67 | 224.09 | 224.09 | 10,905,100 |
Mar 01, 2024 | 214.12 | 221.32 | 213.98 | 220.54 | 220.54 | 10,259,500 |
Feb 29, 2024 | 209.80 | 212.56 | 208.79 | 211.95 | 211.95 | 6,450,600 |
Feb 28, 2024 | 207.61 | 208.75 | 206.43 | 207.41 | 207.41 | 4,505,800 |
Feb 27, 2024 | 211.01 | 211.76 | 208.84 | 209.74 | 209.74 | 4,969,700 |
Feb 26, 2024 | 210.60 | 211.62 | 208.83 | 210.35 | 210.35 | 7,552,200 |
Feb 23, 2024 | 212.03 | 213.36 | 206.97 | 208.62 | 208.62 | 8,526,200 |
Feb 22, 2024 | 207.18 | 210.70 | 206.33 | 209.93 | 209.93 | 12,445,700 |
Feb 21, 2024 | 195.64 | 196.54 | 193.72 | 196.51 | 196.51 | 8,648,100 |
Feb 20, 2024 | 200.27 | 200.76 | 194.65 | 197.78 | 197.78 | 11,318,400 |
Feb 16, 2024 | 204.33 | 206.08 | 201.21 | 201.75 | 201.75 | 6,270,700 |
Feb 15, 2024 | 204.60 | 204.74 | 202.01 | 202.62 | 202.62 | 7,103,400 |
Feb 14, 2024 | 202.00 | 203.91 | 200.41 | 203.30 | 203.30 | 7,932,500 |
Feb 13, 2024 | 197.17 | 201.56 | 196.29 | 199.30 | 199.30 | 11,269,600 |
Feb 12, 2024 | 204.20 | 207.12 | 201.97 | 203.06 | 203.06 | 9,718,900 |
Feb 09, 2024 | 201.15 | 204.20 | 199.77 | 203.85 | 203.85 | 7,642,200 |
Feb 08, 2024 | 197.57 | 200.86 | 196.82 | 199.43 | 199.43 | 8,963,800 |
Feb 07, 2024 | 193.70 | 196.79 | 192.41 | 196.63 | 196.63 | 7,138,800 |
Feb 06, 2024 | 195.85 | 195.89 | 190.12 | 192.74 | 192.74 | 8,505,100 |
Feb 05, 2024 | 193.54 | 195.72 | 191.44 | 194.95 | 194.95 | 8,600,500 |
Feb 02, 2024 | 188.22 | 191.73 | 187.86 | 191.22 | 191.22 | 7,865,000 |
Feb 01, 2024 | 186.73 | 188.10 | 185.05 | 187.57 | 187.57 | 6,322,500 |
Jan 31, 2024 | 185.73 | 188.71 | 184.15 | 185.87 | 185.87 | 10,827,100 |
Jan 30, 2024 | 190.11 | 190.90 | 187.68 | 188.59 | 188.59 | 6,340,100 |
Jan 29, 2024 | 188.72 | 190.51 | 187.82 | 190.48 | 190.48 | 8,035,500 |
Jan 26, 2024 | 189.16 | 190.47 | 187.70 | 188.27 | 188.27 | 9,921,900 |
Jan 25, 2024 | 195.80 | 195.90 | 191.25 | 192.37 | 192.37 | 11,109,400 |
Jan 24, 2024 | 191.21 | 195.30 | 190.02 | 192.37 | 192.37 | 14,706,600 |
Jan 23, 2024 | 188.02 | 189.17 | 186.09 | 189.01 | 189.01 | 6,031,200 |
Jan 22, 2024 | 188.81 | 189.98 | 186.47 | 188.05 | 188.05 | 8,308,900 |
Jan 19, 2024 | 182.39 | 187.31 | 181.42 | 187.18 | 187.18 | 12,734,400 |
Jan 18, 2024 | 179.67 | 180.55 | 177.41 | 180.31 | 180.31 | 11,983,800 |
Jan 17, 2024 | 174.48 | 174.93 | 171.49 | 174.64 | 174.64 | 6,751,200 |
Jan 16, 2024 | 173.29 | 176.86 | 172.74 | 175.70 | 175.70 | 7,678,000 |
Jan 12, 2024 | 173.75 | 174.17 | 172.06 | 172.95 | 172.95 | 4,560,500 |
Jan 11, 2024 | 173.27 | 174.53 | 170.19 | 173.56 | 173.56 | 7,993,700 |
Jan 10, 2024 | 173.05 | 173.10 | 170.63 | 172.58 | 172.58 | 6,330,000 |
Jan 09, 2024 | 170.53 | 173.73 | 169.93 | 172.42 | 172.42 | 6,974,300 |
Jan 08, 2024 | 167.40 | 172.08 | 167.28 | 171.96 | 171.96 | 10,514,800 |
Jan 05, 2024 | 165.48 | 167.57 | 165.10 | 166.08 | 166.08 | 6,869,600 |
Jan 04, 2024 | 164.28 | 166.65 | 163.97 | 164.99 | 164.99 | 7,095,800 |
Jan 03, 2024 | 166.35 | 167.48 | 165.37 | 165.97 | 165.97 | 9,303,600 |
Jan 02, 2024 | 172.35 | 172.35 | 167.61 | 168.97 | 168.97 | 8,989,000 |
Dec 29, 2023 | 176.02 | 176.38 | 173.67 | 174.87 | 174.87 | 5,390,000 |
Dec 28, 2023 | 176.62 | 176.73 | 175.71 | 175.82 | 175.82 | 4,033,500 |
Dec 27, 2023 | 176.35 | 176.75 | 175.20 | 175.86 | 175.86 | 5,113,400 |
Dec 26, 2023 | 173.78 | 176.31 | 173.78 | 175.67 | 175.67 | 4,829,200 |
Dec 22, 2023 | 174.10 | 174.41 | 172.41 | 173.28 | 173.28 | 4,088,100 |
Dec 21, 2023 | 172.35 | 173.55 | 171.52 | 173.26 | 173.26 | 8,184,500 |
Dec 20, 2023 | 172.85 | 173.69 | 169.01 | 169.08 | 169.08 | 8,557,400 |
Dec 19, 2023 | 173.20 | 174.05 | 172.91 | 173.92 | 173.92 | 5,031,000 |
Dec 18, 2023 | 173.56 | 173.87 | 171.97 | 173.34 | 173.34 | 5,157,100 |
Dec 18, 2023 | 1.043 Dividend | |||||
Dec 15, 2023 | 173.89 | 175.86 | 173.70 | 174.08 | 173.04 | 6,901,200 |
Dec 14, 2023 | 171.62 | 173.86 | 171.42 | 173.26 | 172.22 | 9,446,800 |
Dec 13, 2023 | 168.31 | 171.10 | 167.76 | 170.12 | 169.10 | 8,037,600 |
Dec 12, 2023 | 165.58 | 168.20 | 165.33 | 168.14 | 167.13 | 6,985,400 |
Dec 11, 2023 | 163.53 | 166.99 | 163.29 | 166.38 | 165.38 | 9,671,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |