Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 320.00 | 321.47 | 313.51 | 315.94 | 315.94 | 497,400 |
May 09, 2024 | 305.75 | 319.06 | 304.82 | 318.45 | 318.45 | 755,200 |
May 08, 2024 | 300.00 | 305.00 | 299.48 | 304.92 | 304.92 | 484,000 |
May 07, 2024 | 308.74 | 311.44 | 301.48 | 301.62 | 301.62 | 763,700 |
May 06, 2024 | 305.92 | 310.65 | 304.28 | 308.29 | 308.29 | 698,900 |
May 03, 2024 | 300.08 | 307.60 | 296.56 | 304.70 | 304.70 | 1,104,200 |
May 02, 2024 | 286.00 | 292.37 | 282.08 | 292.24 | 292.24 | 785,400 |
May 01, 2024 | 285.60 | 287.14 | 277.62 | 283.61 | 283.61 | 981,200 |
Apr 30, 2024 | 284.07 | 290.75 | 283.31 | 286.78 | 286.78 | 765,900 |
Apr 29, 2024 | 285.75 | 288.62 | 283.28 | 286.40 | 286.40 | 587,800 |
Apr 26, 2024 | 282.30 | 286.96 | 281.16 | 282.16 | 282.16 | 484,500 |
Apr 25, 2024 | 280.02 | 284.67 | 278.51 | 281.68 | 281.68 | 922,700 |
Apr 24, 2024 | 284.67 | 287.80 | 281.34 | 285.51 | 285.51 | 752,700 |
Apr 23, 2024 | 280.85 | 286.00 | 280.26 | 285.07 | 285.07 | 674,900 |
Apr 22, 2024 | 282.31 | 282.81 | 276.90 | 280.22 | 280.22 | 799,100 |
Apr 19, 2024 | 278.43 | 280.84 | 277.07 | 279.20 | 279.20 | 744,900 |
Apr 18, 2024 | 283.02 | 287.79 | 279.43 | 279.53 | 279.53 | 777,700 |
Apr 18, 2024 | 1.13 Dividend | |||||
Apr 17, 2024 | 285.57 | 288.99 | 280.29 | 282.17 | 281.04 | 702,600 |
Apr 16, 2024 | 286.25 | 290.03 | 279.18 | 282.55 | 281.42 | 1,231,100 |
Apr 15, 2024 | 298.10 | 298.10 | 286.96 | 288.53 | 287.37 | 1,090,400 |
Apr 12, 2024 | 293.43 | 294.82 | 286.77 | 288.85 | 287.69 | 797,700 |
Apr 11, 2024 | 297.77 | 298.27 | 292.40 | 294.47 | 293.29 | 859,800 |
Apr 10, 2024 | 300.90 | 301.73 | 291.75 | 293.24 | 292.07 | 1,309,500 |
Apr 09, 2024 | 308.59 | 312.23 | 306.55 | 308.99 | 307.75 | 668,200 |
Apr 08, 2024 | 310.58 | 311.96 | 307.67 | 308.25 | 307.02 | 703,900 |
Apr 05, 2024 | 306.00 | 309.46 | 305.00 | 309.41 | 308.17 | 541,200 |
Apr 04, 2024 | 311.29 | 312.66 | 304.32 | 306.38 | 305.15 | 785,500 |
Apr 03, 2024 | 309.80 | 311.66 | 305.58 | 308.98 | 307.74 | 932,800 |
Apr 02, 2024 | 312.78 | 313.04 | 305.25 | 310.30 | 309.06 | 911,000 |
Apr 01, 2024 | 316.44 | 319.78 | 314.13 | 314.93 | 313.67 | 1,007,900 |
Mar 28, 2024 | 316.49 | 319.71 | 314.12 | 317.53 | 316.26 | 846,900 |
Mar 27, 2024 | 312.94 | 315.27 | 309.43 | 314.02 | 312.76 | 601,200 |
Mar 26, 2024 | 310.82 | 314.91 | 308.41 | 308.41 | 307.17 | 627,300 |
Mar 25, 2024 | 314.00 | 317.65 | 309.22 | 311.24 | 309.99 | 968,400 |
Mar 22, 2024 | 310.00 | 316.17 | 310.00 | 312.63 | 311.38 | 962,000 |
Mar 21, 2024 | 298.83 | 313.29 | 297.59 | 313.13 | 311.88 | 1,623,000 |
Mar 20, 2024 | 292.00 | 296.07 | 290.79 | 295.05 | 293.87 | 677,000 |
Mar 19, 2024 | 285.54 | 293.36 | 285.13 | 293.36 | 292.19 | 1,084,700 |
Mar 18, 2024 | 283.32 | 289.68 | 281.47 | 285.26 | 284.12 | 1,253,400 |
Mar 15, 2024 | 283.61 | 286.09 | 278.54 | 283.77 | 282.63 | 3,560,500 |
Mar 14, 2024 | 288.00 | 292.40 | 279.02 | 285.65 | 284.51 | 2,005,900 |
Mar 13, 2024 | 263.11 | 289.80 | 261.21 | 283.87 | 282.73 | 5,099,300 |
Mar 12, 2024 | 237.50 | 243.50 | 237.50 | 241.05 | 240.08 | 1,741,000 |
Mar 11, 2024 | 237.36 | 239.87 | 234.26 | 236.35 | 235.40 | 1,787,200 |
Mar 08, 2024 | 234.88 | 239.50 | 234.31 | 234.90 | 233.96 | 2,279,100 |
Mar 07, 2024 | 242.33 | 249.04 | 241.28 | 247.49 | 246.50 | 1,181,600 |
Mar 06, 2024 | 240.91 | 243.51 | 238.06 | 239.71 | 238.75 | 602,200 |
Mar 05, 2024 | 234.99 | 243.59 | 234.99 | 240.33 | 239.37 | 992,700 |
Mar 04, 2024 | 235.01 | 241.56 | 234.79 | 237.65 | 236.70 | 1,144,600 |
Mar 01, 2024 | 236.32 | 237.46 | 233.86 | 236.64 | 235.69 | 600,700 |
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 234.59 | 5,095,000 |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 231.81 | 666,700 |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 232.51 | 706,700 |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 228.81 | 883,300 |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 225.70 | 752,200 |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 224.60 | 628,500 |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 219.08 | 698,700 |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 222.92 | 824,600 |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 225.19 | 782,600 |
Feb 15, 2024 | 224.00 | 225.23 | 220.42 | 222.92 | 222.03 | 417,400 |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 221.51 | 768,600 |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 221.15 | 1,203,100 |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 225.86 | 1,534,700 |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 219.11 | 1,003,900 |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 215.00 | 961,600 |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 204.70 | 484,300 |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 203.87 | 513,800 |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 198.89 | 566,800 |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 199.54 | 769,800 |
Feb 01, 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 196.19 | 819,900 |
Jan 31, 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 192.62 | 1,328,900 |
Jan 30, 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 199.78 | 712,800 |
Jan 29, 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 200.68 | 1,333,800 |
Jan 26, 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 207.71 | 469,900 |
Jan 25, 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 209.30 | 577,100 |
Jan 24, 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 206.89 | 460,900 |
Jan 23, 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 209.75 | 676,500 |
Jan 22, 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 208.75 | 969,100 |
Jan 19, 2024 | 207.15 | 207.30 | 201.62 | 206.42 | 205.59 | 786,800 |
Jan 18, 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 206.06 | 1,186,500 |
Jan 18, 2024 | 0.9 Dividend | |||||
Jan 17, 2024 | 200.81 | 204.66 | 200.45 | 203.92 | 202.21 | 632,600 |
Jan 16, 2024 | 200.87 | 203.72 | 199.81 | 203.00 | 201.29 | 790,400 |
Jan 12, 2024 | 202.57 | 204.48 | 200.65 | 203.96 | 202.25 | 493,800 |
Jan 11, 2024 | 205.62 | 205.62 | 196.02 | 202.34 | 200.64 | 808,900 |
Jan 10, 2024 | 200.00 | 201.16 | 197.90 | 198.08 | 196.42 | 440,600 |
Jan 09, 2024 | 197.45 | 199.88 | 197.45 | 198.72 | 197.05 | 419,800 |
Jan 08, 2024 | 197.05 | 200.91 | 196.86 | 199.41 | 197.73 | 464,400 |
Jan 05, 2024 | 193.44 | 197.37 | 193.44 | 196.13 | 194.48 | 562,000 |
Jan 04, 2024 | 194.28 | 197.02 | 193.07 | 195.19 | 193.55 | 813,000 |
Jan 03, 2024 | 200.69 | 201.34 | 193.48 | 194.55 | 192.92 | 1,056,800 |
Jan 02, 2024 | 201.00 | 204.60 | 199.61 | 203.31 | 201.60 | 651,000 |
Dec 29, 2023 | 202.66 | 204.45 | 200.77 | 201.78 | 200.08 | 488,000 |
Dec 28, 2023 | 202.50 | 203.87 | 201.48 | 203.31 | 201.60 | 330,200 |
Dec 27, 2023 | 203.19 | 205.36 | 201.51 | 203.40 | 201.69 | 498,400 |
Dec 26, 2023 | 203.85 | 204.18 | 202.10 | 202.77 | 201.07 | 358,900 |
Dec 22, 2023 | 203.91 | 204.40 | 201.73 | 203.57 | 201.86 | 436,000 |
Dec 21, 2023 | 204.15 | 204.92 | 202.35 | 204.76 | 203.04 | 476,900 |
Dec 20, 2023 | 201.17 | 205.07 | 200.76 | 201.48 | 199.79 | 525,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |