Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 1,463.90 | 1,470.00 | 1,439.55 | 1,463.30 | 1,463.30 | 901,500 |
May 09, 2024 | 1,495.05 | 1,499.80 | 1,433.00 | 1,445.05 | 1,445.05 | 1,653,606 |
May 08, 2024 | 1,442.00 | 1,509.80 | 1,438.00 | 1,503.30 | 1,503.30 | 2,257,424 |
May 07, 2024 | 1,500.00 | 1,500.00 | 1,438.00 | 1,442.80 | 1,442.80 | 2,886,335 |
May 06, 2024 | 1,507.00 | 1,512.70 | 1,465.50 | 1,507.15 | 1,507.15 | 1,655,998 |
May 03, 2024 | 1,525.00 | 1,527.45 | 1,503.00 | 1,506.70 | 1,506.70 | 1,766,168 |
May 02, 2024 | 1,475.10 | 1,526.70 | 1,474.00 | 1,516.80 | 1,516.80 | 2,525,901 |
Apr 30, 2024 | 1,495.00 | 1,515.20 | 1,474.05 | 1,479.45 | 1,479.45 | 2,136,107 |
Apr 29, 2024 | 1,455.00 | 1,490.80 | 1,442.75 | 1,486.15 | 1,486.15 | 1,762,609 |
Apr 26, 2024 | 1,437.80 | 1,470.00 | 1,423.05 | 1,459.70 | 1,459.70 | 1,239,091 |
Apr 25, 2024 | 1,450.00 | 1,450.00 | 1,433.95 | 1,441.95 | 1,441.95 | 803,258 |
Apr 24, 2024 | 1,434.95 | 1,446.00 | 1,432.20 | 1,445.10 | 1,445.10 | 846,681 |
Apr 23, 2024 | 1,450.00 | 1,450.00 | 1,430.00 | 1,430.95 | 1,430.95 | 1,554,237 |
Apr 22, 2024 | 1,405.40 | 1,434.00 | 1,401.40 | 1,430.30 | 1,430.30 | 1,534,596 |
Apr 19, 2024 | 1,369.75 | 1,402.95 | 1,363.00 | 1,396.10 | 1,396.10 | 1,565,029 |
Apr 18, 2024 | 1,422.80 | 1,422.80 | 1,390.15 | 1,397.95 | 1,397.95 | 2,310,493 |
Apr 16, 2024 | 1,402.00 | 1,419.90 | 1,375.60 | 1,403.95 | 1,403.95 | 3,873,479 |
Apr 15, 2024 | 1,360.05 | 1,403.65 | 1,349.70 | 1,381.10 | 1,381.10 | 2,853,581 |
Apr 12, 2024 | 1,425.00 | 1,429.85 | 1,380.00 | 1,385.85 | 1,385.85 | 3,100,705 |
Apr 10, 2024 | 1,443.90 | 1,446.90 | 1,420.00 | 1,423.55 | 1,423.55 | 1,202,485 |
Apr 09, 2024 | 1,450.00 | 1,451.25 | 1,421.00 | 1,434.80 | 1,434.80 | 1,779,071 |
Apr 08, 2024 | 1,501.80 | 1,501.80 | 1,440.00 | 1,450.10 | 1,450.10 | 2,918,958 |
Apr 05, 2024 | 1,519.00 | 1,535.00 | 1,486.40 | 1,493.75 | 1,493.75 | 1,362,586 |
Apr 04, 2024 | 1,496.00 | 1,544.95 | 1,482.05 | 1,514.55 | 1,514.55 | 3,325,760 |
Apr 04, 2024 | 1.25 Dividend | |||||
Apr 03, 2024 | 1,407.05 | 1,488.00 | 1,386.50 | 1,475.90 | 1,474.65 | 3,670,605 |
Apr 02, 2024 | 1,422.00 | 1,423.95 | 1,398.60 | 1,409.45 | 1,408.26 | 1,060,665 |
Apr 01, 2024 | 1,408.00 | 1,435.60 | 1,392.40 | 1,397.20 | 1,396.02 | 1,620,712 |
Mar 28, 2024 | 1,398.00 | 1,405.00 | 1,370.00 | 1,398.60 | 1,397.42 | 2,019,059 |
Mar 27, 2024 | 1,403.05 | 1,406.00 | 1,378.35 | 1,384.00 | 1,382.83 | 2,342,009 |
Mar 26, 2024 | 1,409.80 | 1,410.00 | 1,397.85 | 1,401.70 | 1,400.51 | 1,783,800 |
Mar 26, 2024 | 1.25 Dividend | |||||
Mar 22, 2024 | 1,400.00 | 1,407.60 | 1,382.05 | 1,402.40 | 1,399.96 | 1,269,431 |
Mar 21, 2024 | 1,424.85 | 1,424.85 | 1,396.65 | 1,400.25 | 1,397.82 | 1,445,414 |
Mar 20, 2024 | 1,398.75 | 1,410.00 | 1,390.55 | 1,400.15 | 1,397.72 | 1,595,619 |
Mar 19, 2024 | 1,438.00 | 1,438.00 | 1,395.00 | 1,398.75 | 1,396.32 | 1,067,733 |
Mar 18, 2024 | 1,438.00 | 1,447.85 | 1,421.65 | 1,436.45 | 1,433.95 | 1,540,490 |
Mar 15, 2024 | 1,420.00 | 1,440.00 | 1,403.00 | 1,434.20 | 1,431.71 | 1,887,874 |
Mar 14, 2024 | 1,388.85 | 1,425.00 | 1,354.20 | 1,417.70 | 1,415.24 | 1,754,638 |
Mar 13, 2024 | 1,418.90 | 1,421.00 | 1,367.00 | 1,393.90 | 1,391.48 | 2,872,749 |
Mar 12, 2024 | 1,416.80 | 1,433.00 | 1,399.00 | 1,422.55 | 1,420.08 | 1,755,415 |
Mar 11, 2024 | 1,433.25 | 1,495.00 | 1,397.10 | 1,414.25 | 1,411.79 | 3,298,145 |
Mar 07, 2024 | 1,438.00 | 1,446.50 | 1,413.15 | 1,423.35 | 1,420.88 | 1,540,650 |
Mar 06, 2024 | 1,371.00 | 1,447.70 | 1,362.00 | 1,433.85 | 1,431.36 | 2,948,329 |
Mar 05, 2024 | 1,445.00 | 1,445.00 | 1,370.35 | 1,379.55 | 1,377.15 | 4,441,898 |
Mar 04, 2024 | 1,450.05 | 1,451.80 | 1,403.65 | 1,434.15 | 1,431.66 | 1,802,706 |
Mar 01, 2024 | 1,428.05 | 1,428.25 | 1,392.50 | 1,417.85 | 1,415.39 | 2,094,046 |
Feb 29, 2024 | 1,390.00 | 1,419.65 | 1,345.00 | 1,408.50 | 1,406.05 | 5,574,977 |
Feb 28, 2024 | 1,476.95 | 1,477.60 | 1,390.00 | 1,397.85 | 1,395.42 | 5,032,223 |
Feb 27, 2024 | 1,530.00 | 1,531.35 | 1,453.00 | 1,467.00 | 1,464.45 | 2,480,974 |
Feb 26, 2024 | 1,514.55 | 1,561.95 | 1,507.20 | 1,536.25 | 1,533.58 | 1,267,312 |
Feb 23, 2024 | 1,512.45 | 1,525.00 | 1,491.65 | 1,514.50 | 1,511.87 | 1,154,934 |
Feb 22, 2024 | 1,474.50 | 1,500.00 | 1,462.50 | 1,497.20 | 1,494.60 | 1,061,910 |
Feb 21, 2024 | 1,451.90 | 1,473.55 | 1,442.75 | 1,464.20 | 1,461.66 | 955,888 |
Feb 20, 2024 | 1,452.40 | 1,452.40 | 1,430.00 | 1,437.50 | 1,435.00 | 1,158,305 |
Feb 19, 2024 | 1,428.80 | 1,442.45 | 1,422.05 | 1,438.30 | 1,435.80 | 498,288 |
Feb 16, 2024 | 1,420.00 | 1,434.00 | 1,402.00 | 1,423.05 | 1,420.58 | 1,531,369 |
Feb 15, 2024 | 1,440.00 | 1,456.00 | 1,420.05 | 1,425.30 | 1,422.82 | 1,957,092 |
Feb 14, 2024 | 1,394.65 | 1,442.00 | 1,384.00 | 1,430.70 | 1,428.21 | 1,372,833 |
Feb 13, 2024 | 1,390.05 | 1,409.00 | 1,379.00 | 1,394.50 | 1,392.08 | 1,277,737 |
Feb 12, 2024 | 1,379.00 | 1,394.70 | 1,367.05 | 1,389.35 | 1,386.94 | 1,289,333 |
Feb 09, 2024 | 1,379.05 | 1,409.90 | 1,360.05 | 1,370.00 | 1,367.62 | 2,525,432 |
Feb 08, 2024 | 1,349.50 | 1,413.60 | 1,345.00 | 1,375.35 | 1,372.96 | 3,303,671 |
Feb 07, 2024 | 1,356.00 | 1,364.50 | 1,328.55 | 1,345.20 | 1,342.86 | 1,802,321 |
Feb 06, 2024 | 1,321.00 | 1,350.00 | 1,308.20 | 1,347.15 | 1,344.81 | 4,157,457 |
Feb 05, 2024 | 1,289.50 | 1,320.00 | 1,260.00 | 1,302.50 | 1,300.24 | 4,202,812 |
Feb 02, 2024 | 1,271.10 | 1,303.45 | 1,271.00 | 1,285.75 | 1,283.52 | 2,161,744 |
Feb 01, 2024 | 1,282.80 | 1,288.90 | 1,266.40 | 1,284.50 | 1,282.27 | 1,228,164 |
Jan 31, 2024 | 1,231.00 | 1,285.00 | 1,231.00 | 1,280.40 | 1,278.18 | 2,199,936 |
Jan 30, 2024 | 1,275.05 | 1,283.75 | 1,241.20 | 1,251.20 | 1,249.03 | 2,786,643 |
Jan 29, 2024 | 1,250.00 | 1,277.85 | 1,249.00 | 1,269.55 | 1,267.34 | 1,829,987 |
Jan 25, 2024 | 1,263.55 | 1,265.00 | 1,221.00 | 1,257.40 | 1,255.22 | 3,331,395 |
Jan 24, 2024 | 1,261.00 | 1,274.80 | 1,253.00 | 1,266.35 | 1,264.15 | 3,071,911 |
Jan 23, 2024 | 1,261.00 | 1,279.75 | 1,243.20 | 1,271.75 | 1,269.54 | 1,907,173 |
Jan 19, 2024 | 1,238.90 | 1,282.40 | 1,228.00 | 1,267.35 | 1,265.15 | 2,841,357 |
Jan 18, 2024 | 1,244.00 | 1,249.55 | 1,196.40 | 1,230.15 | 1,228.01 | 1,854,390 |
Jan 17, 2024 | 1,256.00 | 1,263.60 | 1,230.10 | 1,248.50 | 1,246.33 | 2,159,125 |
Jan 16, 2024 | 1,273.80 | 1,276.00 | 1,256.05 | 1,266.10 | 1,263.90 | 1,320,740 |
Jan 15, 2024 | 1,276.00 | 1,280.00 | 1,261.40 | 1,271.70 | 1,269.49 | 1,502,401 |
Jan 12, 2024 | 1,271.10 | 1,277.95 | 1,258.50 | 1,265.05 | 1,262.85 | 2,631,987 |
Jan 11, 2024 | 1,282.35 | 1,287.25 | 1,267.05 | 1,278.10 | 1,275.88 | 923,775 |
Jan 10, 2024 | 1,297.00 | 1,304.95 | 1,260.05 | 1,268.70 | 1,266.50 | 1,530,973 |
Jan 09, 2024 | 1,272.80 | 1,309.95 | 1,271.05 | 1,297.55 | 1,295.30 | 1,773,125 |
Jan 08, 2024 | 1,279.15 | 1,293.95 | 1,260.00 | 1,269.50 | 1,267.29 | 1,654,957 |
Jan 05, 2024 | 1,260.00 | 1,283.00 | 1,244.25 | 1,279.15 | 1,276.93 | 2,029,763 |
Jan 04, 2024 | 1,246.00 | 1,277.40 | 1,234.00 | 1,260.00 | 1,257.81 | 2,387,192 |
Jan 03, 2024 | 1,225.10 | 1,239.75 | 1,206.15 | 1,225.80 | 1,223.67 | 1,631,101 |
Jan 02, 2024 | 1,250.00 | 1,250.00 | 1,232.25 | 1,236.15 | 1,234.00 | 982,195 |
Jan 01, 2024 | 1,241.80 | 1,254.00 | 1,237.00 | 1,242.50 | 1,240.34 | 789,487 |
Dec 29, 2023 | 1,243.80 | 1,243.80 | 1,225.60 | 1,236.90 | 1,234.75 | 1,149,608 |
Dec 28, 2023 | 1,238.05 | 1,247.50 | 1,222.00 | 1,237.80 | 1,235.65 | 1,480,983 |
Dec 27, 2023 | 1,246.05 | 1,252.00 | 1,235.00 | 1,237.05 | 1,234.90 | 2,397,414 |
Dec 26, 2023 | 1,257.00 | 1,257.80 | 1,233.00 | 1,250.05 | 1,247.88 | 1,695,813 |
Dec 22, 2023 | 1,291.30 | 1,291.30 | 1,225.55 | 1,238.60 | 1,236.45 | 6,445,595 |
Dec 21, 2023 | 1,245.05 | 1,300.00 | 1,181.95 | 1,291.30 | 1,289.06 | 4,779,722 |
Dec 20, 2023 | 1,345.00 | 1,380.00 | 1,235.65 | 1,253.40 | 1,251.22 | 13,090,036 |
Dec 19, 2023 | 1,143.20 | 1,178.00 | 1,135.55 | 1,171.65 | 1,169.61 | 2,653,390 |
Dec 18, 2023 | 1,099.00 | 1,144.00 | 1,094.05 | 1,132.00 | 1,130.03 | 1,830,640 |
Dec 15, 2023 | 1,108.80 | 1,119.80 | 1,095.00 | 1,099.00 | 1,097.09 | 1,160,389 |
Dec 14, 2023 | 1,104.00 | 1,114.50 | 1,094.30 | 1,104.20 | 1,102.28 | 1,232,073 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |