Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 460.77 | 466.01 | 459.44 | 465.89 | 465.89 | 3,298,128 |
Apr 30, 2024 | 467.42 | 468.34 | 461.36 | 461.43 | 461.43 | 4,355,100 |
Apr 29, 2024 | 468.84 | 469.42 | 466.21 | 468.84 | 468.84 | 3,253,200 |
Apr 26, 2024 | 465.33 | 468.63 | 464.81 | 467.21 | 467.21 | 4,907,100 |
Apr 25, 2024 | 458.77 | 463.46 | 457.26 | 462.58 | 462.58 | 4,876,200 |
Apr 24, 2024 | 465.57 | 466.31 | 462.44 | 464.50 | 464.50 | 7,687,800 |
Apr 23, 2024 | 461.18 | 465.13 | 460.67 | 464.84 | 464.84 | 4,257,400 |
Apr 22, 2024 | 457.55 | 461.73 | 455.35 | 459.05 | 459.05 | 5,818,100 |
Apr 19, 2024 | 458.99 | 459.94 | 453.90 | 455.10 | 455.10 | 9,766,100 |
Apr 18, 2024 | 461.36 | 463.30 | 458.21 | 458.94 | 458.94 | 5,637,300 |
Apr 17, 2024 | 465.11 | 465.24 | 458.73 | 459.99 | 459.99 | 7,156,200 |
Apr 16, 2024 | 464.05 | 465.51 | 461.59 | 462.78 | 462.78 | 6,761,400 |
Apr 15, 2024 | 473.47 | 473.59 | 462.85 | 463.61 | 463.61 | 9,530,000 |
Apr 12, 2024 | 472.77 | 474.05 | 467.91 | 469.57 | 469.57 | 6,954,300 |
Apr 11, 2024 | 473.98 | 477.43 | 470.67 | 476.06 | 476.06 | 5,109,900 |
Apr 10, 2024 | 471.91 | 474.39 | 470.67 | 472.65 | 472.65 | 6,933,400 |
Apr 09, 2024 | 478.38 | 478.60 | 472.74 | 477.27 | 477.27 | 5,254,200 |
Apr 08, 2024 | 477.15 | 478.07 | 475.97 | 476.68 | 476.68 | 4,736,800 |
Apr 05, 2024 | 472.85 | 478.33 | 472.42 | 476.49 | 476.49 | 5,582,200 |
Apr 04, 2024 | 481.20 | 481.48 | 471.27 | 471.48 | 471.48 | 6,871,200 |
Apr 03, 2024 | 475.84 | 478.80 | 475.79 | 477.36 | 477.36 | 6,224,800 |
Apr 02, 2024 | 476.33 | 476.99 | 474.71 | 476.93 | 476.93 | 4,817,800 |
Apr 01, 2024 | 481.44 | 481.96 | 478.83 | 480.07 | 480.07 | 5,734,000 |
Mar 28, 2024 | 480.87 | 482.16 | 480.50 | 480.70 | 480.70 | 4,065,000 |
Mar 27, 2024 | 479.51 | 480.87 | 477.45 | 480.76 | 480.76 | 4,951,400 |
Mar 26, 2024 | 479.06 | 479.37 | 476.43 | 476.60 | 476.60 | 8,073,500 |
Mar 25, 2024 | 477.73 | 478.79 | 477.55 | 477.94 | 477.94 | 6,081,300 |
Mar 22, 2024 | 479.87 | 480.32 | 478.82 | 479.18 | 479.18 | 5,876,800 |
Mar 22, 2024 | 1.543 Dividend | |||||
Mar 21, 2024 | 482.62 | 483.24 | 481.21 | 481.35 | 479.81 | 5,044,700 |
Mar 20, 2024 | 475.54 | 480.02 | 474.93 | 479.75 | 478.21 | 6,179,400 |
Mar 19, 2024 | 472.20 | 475.74 | 471.29 | 475.60 | 474.08 | 4,550,200 |
Mar 18, 2024 | 473.95 | 475.28 | 472.50 | 472.95 | 471.43 | 3,939,100 |
Mar 15, 2024 | 470.41 | 471.78 | 468.72 | 470.01 | 468.50 | 6,802,400 |
Mar 14, 2024 | 475.16 | 475.33 | 470.45 | 473.27 | 471.75 | 5,153,000 |
Mar 13, 2024 | 475.31 | 475.47 | 472.90 | 474.31 | 472.79 | 3,544,500 |
Mar 12, 2024 | 471.92 | 475.55 | 469.57 | 475.03 | 473.51 | 4,811,000 |
Mar 11, 2024 | 469.20 | 470.46 | 467.39 | 470.00 | 468.49 | 5,323,900 |
Mar 08, 2024 | 473.77 | 476.30 | 469.82 | 470.39 | 468.88 | 6,281,900 |
Mar 07, 2024 | 471.63 | 474.19 | 470.78 | 473.26 | 471.74 | 7,149,800 |
Mar 06, 2024 | 469.25 | 470.66 | 467.32 | 468.62 | 467.12 | 5,325,100 |
Mar 05, 2024 | 468.95 | 469.38 | 464.06 | 466.15 | 464.66 | 4,616,500 |
Mar 04, 2024 | 470.61 | 472.60 | 470.60 | 470.87 | 469.36 | 3,970,200 |
Mar 01, 2024 | 467.83 | 471.77 | 467.43 | 471.43 | 469.92 | 4,833,700 |
Feb 29, 2024 | 466.97 | 468.49 | 464.47 | 466.93 | 465.43 | 7,332,900 |
Feb 28, 2024 | 464.49 | 465.83 | 464.11 | 465.21 | 463.72 | 2,800,600 |
Feb 27, 2024 | 465.71 | 466.12 | 463.91 | 465.93 | 464.44 | 3,586,900 |
Feb 26, 2024 | 467.19 | 467.59 | 464.94 | 465.07 | 463.58 | 3,450,800 |
Feb 23, 2024 | 468.09 | 468.87 | 466.09 | 466.78 | 465.28 | 4,050,600 |
Feb 22, 2024 | 463.22 | 467.33 | 462.32 | 466.57 | 465.07 | 4,328,500 |
Feb 21, 2024 | 455.32 | 457.12 | 453.60 | 456.97 | 455.51 | 4,223,100 |
Feb 20, 2024 | 457.44 | 458.06 | 454.43 | 456.51 | 455.05 | 5,306,800 |
Feb 16, 2024 | 461.08 | 462.15 | 458.40 | 459.03 | 457.56 | 5,526,200 |
Feb 15, 2024 | 458.90 | 461.54 | 458.43 | 461.39 | 459.91 | 5,695,700 |
Feb 14, 2024 | 456.58 | 458.67 | 454.40 | 458.29 | 456.82 | 5,624,000 |
Feb 13, 2024 | 454.48 | 455.70 | 451.00 | 453.97 | 452.51 | 8,152,200 |
Feb 12, 2024 | 460.61 | 462.74 | 459.75 | 460.46 | 458.98 | 4,564,200 |
Feb 09, 2024 | 458.54 | 461.03 | 458.17 | 460.67 | 459.19 | 4,002,600 |
Feb 08, 2024 | 457.81 | 458.33 | 457.03 | 458.07 | 456.60 | 4,184,600 |
Feb 07, 2024 | 456.15 | 458.18 | 455.27 | 457.76 | 456.29 | 6,763,400 |
Feb 06, 2024 | 453.58 | 454.29 | 452.21 | 454.03 | 452.57 | 4,383,600 |
Feb 05, 2024 | 453.73 | 454.15 | 450.54 | 452.62 | 451.17 | 7,101,900 |
Feb 02, 2024 | 450.01 | 455.88 | 449.69 | 454.28 | 452.82 | 6,251,600 |
Feb 01, 2024 | 445.35 | 449.66 | 444.65 | 449.66 | 448.22 | 6,138,400 |
Jan 31, 2024 | 449.04 | 449.47 | 443.75 | 443.82 | 442.40 | 7,108,000 |
Jan 30, 2024 | 450.84 | 451.81 | 450.44 | 451.17 | 449.72 | 3,410,000 |
Jan 29, 2024 | 448.23 | 451.61 | 447.71 | 451.49 | 450.04 | 4,543,300 |
Jan 26, 2024 | 448.10 | 449.51 | 447.16 | 448.23 | 446.79 | 6,404,000 |
Jan 25, 2024 | 448.14 | 448.76 | 446.11 | 448.50 | 447.06 | 4,167,100 |
Jan 24, 2024 | 448.32 | 449.19 | 445.75 | 445.99 | 444.56 | 4,568,200 |
Jan 23, 2024 | 444.83 | 445.82 | 443.78 | 445.62 | 444.19 | 3,251,600 |
Jan 22, 2024 | 444.77 | 445.92 | 443.68 | 444.30 | 442.88 | 5,870,400 |
Jan 19, 2024 | 439.00 | 443.61 | 438.31 | 443.29 | 441.87 | 4,832,700 |
Jan 18, 2024 | 435.58 | 438.39 | 434.16 | 437.93 | 436.53 | 4,331,300 |
Jan 17, 2024 | 433.60 | 434.48 | 431.81 | 434.07 | 432.68 | 6,044,600 |
Jan 16, 2024 | 436.79 | 437.98 | 434.74 | 436.50 | 435.10 | 5,730,800 |
Jan 12, 2024 | 439.11 | 439.80 | 436.73 | 437.99 | 436.59 | 5,180,800 |
Jan 11, 2024 | 438.94 | 439.36 | 434.00 | 437.79 | 436.39 | 4,796,600 |
Jan 10, 2024 | 435.77 | 438.74 | 435.48 | 437.94 | 436.54 | 4,278,800 |
Jan 09, 2024 | 433.62 | 436.43 | 433.16 | 435.07 | 433.68 | 7,939,600 |
Jan 08, 2024 | 430.45 | 436.27 | 430.37 | 436.13 | 434.73 | 7,222,400 |
Jan 05, 2024 | 429.59 | 432.30 | 428.64 | 429.98 | 428.60 | 5,723,100 |
Jan 04, 2024 | 430.33 | 432.78 | 429.21 | 429.43 | 428.05 | 3,945,300 |
Jan 03, 2024 | 432.32 | 433.00 | 430.25 | 430.79 | 429.41 | 4,805,000 |
Jan 02, 2024 | 433.91 | 435.27 | 432.36 | 434.01 | 432.62 | 9,076,000 |
Dec 29, 2023 | 437.87 | 438.34 | 434.94 | 436.80 | 435.40 | 4,374,400 |
Dec 28, 2023 | 438.25 | 438.84 | 437.66 | 437.97 | 436.57 | 4,703,700 |
Dec 27, 2023 | 436.90 | 438.02 | 436.42 | 437.90 | 436.50 | 4,271,000 |
Dec 26, 2023 | 435.67 | 437.92 | 435.58 | 437.10 | 435.70 | 3,835,800 |
Dec 22, 2023 | 435.46 | 436.84 | 433.48 | 435.29 | 433.89 | 4,035,200 |
Dec 21, 2023 | 433.13 | 434.64 | 430.86 | 434.28 | 432.89 | 4,621,600 |
Dec 20, 2023 | 435.51 | 437.31 | 429.90 | 430.09 | 428.71 | 5,783,200 |
Dec 20, 2023 | 1.801 Dividend | |||||
Dec 19, 2023 | 436.04 | 438.22 | 435.95 | 438.19 | 434.99 | 4,061,500 |
Dec 18, 2023 | 434.64 | 436.40 | 434.45 | 435.54 | 432.36 | 4,280,500 |
Dec 15, 2023 | 433.19 | 434.25 | 432.24 | 433.09 | 429.93 | 5,281,900 |
Dec 14, 2023 | 434.22 | 435.36 | 431.24 | 433.75 | 430.58 | 8,349,100 |
Dec 13, 2023 | 426.88 | 432.61 | 426.51 | 432.48 | 429.32 | 8,659,100 |
Dec 12, 2023 | 424.22 | 426.67 | 423.27 | 426.67 | 423.55 | 5,982,600 |
Dec 11, 2023 | 422.41 | 424.71 | 422.22 | 424.56 | 421.46 | 5,247,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |