Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 253.15 | 258.00 | 252.36 | 255.78 | 255.78 | 3,044,215 |
May 02, 2024 | 249.58 | 255.20 | 248.70 | 250.85 | 250.85 | 3,929,100 |
May 01, 2024 | 245.38 | 249.93 | 241.14 | 244.96 | 244.96 | 2,854,400 |
Apr 30, 2024 | 248.76 | 248.76 | 244.36 | 244.73 | 244.73 | 2,674,300 |
Apr 29, 2024 | 251.33 | 252.45 | 248.19 | 248.77 | 248.77 | 2,182,000 |
Apr 26, 2024 | 253.09 | 255.54 | 250.64 | 251.04 | 251.04 | 2,549,100 |
Apr 25, 2024 | 254.05 | 256.95 | 250.59 | 254.06 | 254.06 | 1,446,100 |
Apr 24, 2024 | 257.99 | 258.94 | 254.43 | 255.74 | 255.74 | 1,163,500 |
Apr 23, 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 256.82 | 1,286,400 |
Apr 22, 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 253.53 | 1,099,100 |
Apr 19, 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 252.22 | 1,535,300 |
Apr 18, 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 255.64 | 1,259,500 |
Apr 17, 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 257.02 | 1,258,400 |
Apr 16, 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 257.69 | 2,052,500 |
Apr 15, 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 259.63 | 1,367,800 |
Apr 12, 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 263.69 | 1,251,100 |
Apr 11, 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 268.47 | 1,103,400 |
Apr 10, 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 266.86 | 1,459,100 |
Apr 09, 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 271.10 | 1,235,400 |
Apr 08, 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 268.61 | 1,623,300 |
Apr 05, 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 268.32 | 1,464,300 |
Apr 04, 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 269.08 | 1,470,600 |
Apr 03, 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 268.83 | 1,208,400 |
Apr 02, 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 271.66 | 1,588,600 |
Apr 01, 2024 | 272.77 | 273.43 | 269.36 | 272.44 | 272.44 | 1,333,900 |
Mar 28, 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 272.75 | 1,242,200 |
Mar 27, 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 273.62 | 1,681,500 |
Mar 26, 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 277.38 | 1,039,600 |
Mar 25, 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 275.68 | 1,331,300 |
Mar 22, 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 277.50 | 1,542,700 |
Mar 21, 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 276.49 | 1,648,800 |
Mar 20, 2024 | 273.00 | 277.15 | 270.87 | 276.41 | 276.41 | 1,641,500 |
Mar 19, 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 273.24 | 1,370,100 |
Mar 18, 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 272.60 | 1,720,700 |
Mar 15, 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 268.27 | 3,321,800 |
Mar 14, 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 272.04 | 1,385,500 |
Mar 13, 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 269.73 | 1,656,300 |
Mar 12, 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 271.21 | 2,037,700 |
Mar 11, 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 266.72 | 2,233,800 |
Mar 08, 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 264.32 | 2,448,000 |
Mar 07, 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 264.74 | 2,671,900 |
Mar 06, 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 266.93 | 2,772,100 |
Mar 05, 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 266.74 | 4,730,000 |
Mar 04, 2024 | 279.00 | 279.36 | 272.28 | 273.02 | 273.02 | 8,220,800 |
Mar 01, 2024 | 295.88 | 296.44 | 289.25 | 291.92 | 291.92 | 4,146,500 |
Feb 29, 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 294.66 | 3,206,500 |
Feb 28, 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 295.16 | 2,120,000 |
Feb 27, 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 295.05 | 5,858,400 |
Feb 26, 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 307.21 | 4,568,000 |
Feb 23, 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 305.88 | 1,463,600 |
Feb 22, 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 306.62 | 1,778,900 |
Feb 21, 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 298.96 | 1,225,200 |
Feb 20, 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 301.98 | 1,595,000 |
Feb 16, 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 302.67 | 1,406,900 |
Feb 15, 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 305.09 | 1,752,300 |
Feb 14, 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 302.24 | 1,475,900 |
Feb 13, 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 296.75 | 1,616,600 |
Feb 12, 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 299.09 | 1,296,000 |
Feb 09, 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 304.89 | 1,891,800 |
Feb 08, 2024 | 295.56 | 299.46 | 293.45 | 298.65 | 298.65 | 1,086,400 |
Feb 07, 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 294.42 | 1,208,100 |
Feb 06, 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 288.63 | 1,186,400 |
Feb 05, 2024 | 294.58 | 294.79 | 288.84 | 291.73 | 291.73 | 1,063,600 |
Feb 02, 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 294.74 | 1,348,100 |
Feb 01, 2024 | 292.70 | 295.26 | 291.10 | 294.00 | 294.00 | 767,800 |
Jan 31, 2024 | 292.69 | 294.38 | 288.76 | 291.07 | 291.07 | 1,244,500 |
Jan 30, 2024 | 295.42 | 297.64 | 294.50 | 294.86 | 294.86 | 766,900 |
Jan 29, 2024 | 288.63 | 296.82 | 288.63 | 296.73 | 296.73 | 1,296,500 |
Jan 26, 2024 | 292.36 | 292.67 | 288.55 | 288.63 | 288.63 | 1,296,500 |
Jan 25, 2024 | 297.92 | 298.00 | 290.59 | 292.36 | 292.36 | 1,189,400 |
Jan 24, 2024 | 293.00 | 297.44 | 291.34 | 295.50 | 295.50 | 1,485,900 |
Jan 23, 2024 | 289.98 | 291.43 | 286.76 | 291.32 | 291.32 | 767,900 |
Jan 22, 2024 | 291.67 | 293.71 | 289.64 | 289.88 | 289.88 | 926,800 |
Jan 19, 2024 | 286.76 | 290.46 | 285.94 | 289.99 | 289.99 | 1,293,700 |
Jan 18, 2024 | 283.31 | 285.78 | 280.09 | 285.68 | 285.68 | 1,192,300 |
Jan 17, 2024 | 278.80 | 282.65 | 276.64 | 281.32 | 281.32 | 1,166,500 |
Jan 16, 2024 | 282.52 | 283.83 | 278.54 | 280.89 | 280.89 | 1,077,800 |
Jan 12, 2024 | 278.97 | 283.34 | 277.86 | 283.24 | 283.24 | 1,890,200 |
Jan 11, 2024 | 278.30 | 279.26 | 275.05 | 278.97 | 278.97 | 827,300 |
Jan 10, 2024 | 275.74 | 278.56 | 274.81 | 276.81 | 276.81 | 1,220,500 |
Jan 09, 2024 | 269.79 | 277.08 | 269.79 | 275.82 | 275.82 | 1,093,500 |
Jan 08, 2024 | 265.55 | 273.57 | 265.11 | 272.94 | 272.94 | 1,557,700 |
Jan 05, 2024 | 264.52 | 268.28 | 264.14 | 265.80 | 265.80 | 1,781,200 |
Jan 04, 2024 | 267.55 | 268.57 | 264.10 | 267.08 | 267.08 | 1,330,100 |
Jan 03, 2024 | 267.20 | 270.38 | 266.53 | 268.41 | 268.41 | 1,711,300 |
Jan 02, 2024 | 273.73 | 274.93 | 263.88 | 268.28 | 268.28 | 2,019,600 |
Dec 29, 2023 | 275.43 | 277.63 | 274.05 | 276.06 | 276.06 | 975,400 |
Dec 28, 2023 | 274.14 | 277.00 | 272.71 | 276.08 | 276.08 | 839,300 |
Dec 27, 2023 | 274.29 | 274.72 | 272.45 | 273.70 | 273.70 | 759,200 |
Dec 26, 2023 | 272.57 | 274.42 | 272.44 | 273.97 | 273.97 | 798,200 |
Dec 22, 2023 | 274.01 | 275.81 | 271.33 | 272.57 | 272.57 | 1,178,100 |
Dec 21, 2023 | 272.51 | 273.33 | 270.27 | 272.90 | 272.90 | 1,201,300 |
Dec 20, 2023 | 272.70 | 275.20 | 270.09 | 270.15 | 270.15 | 1,369,000 |
Dec 19, 2023 | 273.12 | 275.72 | 271.87 | 273.98 | 273.98 | 1,400,700 |
Dec 18, 2023 | 272.37 | 275.12 | 271.87 | 272.75 | 272.75 | 1,317,100 |
Dec 15, 2023 | 271.50 | 274.84 | 269.64 | 272.70 | 272.70 | 3,442,400 |
Dec 14, 2023 | 277.28 | 279.83 | 270.51 | 270.78 | 270.78 | 2,930,500 |
Dec 13, 2023 | 278.93 | 279.00 | 274.85 | 278.68 | 278.68 | 2,687,700 |
Dec 12, 2023 | 275.67 | 278.09 | 274.71 | 276.75 | 276.75 | 2,425,100 |
Dec 11, 2023 | 274.59 | 278.94 | 273.90 | 276.11 | 276.11 | 1,949,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |