Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 339.00 | 339.00 | 332.33 | 333.83 | 333.83 | 1,278,967 |
May 20, 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 337.82 | 3,236,100 |
May 17, 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 344.21 | 2,739,000 |
May 16, 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 342.73 | 3,101,600 |
May 15, 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 348.67 | 4,151,100 |
May 14, 2024 | 335.05 | 344.25 | 333.00 | 340.50 | 340.50 | 5,854,300 |
May 13, 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 340.96 | 4,055,600 |
May 10, 2024 | 347.46 | 349.81 | 344.70 | 346.43 | 346.43 | 3,413,700 |
May 09, 2024 | 339.25 | 348.01 | 338.88 | 347.44 | 347.44 | 3,801,400 |
May 08, 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 338.83 | 3,123,200 |
May 07, 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 340.69 | 2,930,700 |
May 06, 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 342.29 | 3,366,100 |
May 03, 2024 | 341.28 | 346.88 | 340.37 | 342.85 | 342.85 | 4,165,100 |
May 02, 2024 | 335.50 | 336.00 | 330.98 | 335.53 | 335.53 | 3,213,600 |
May 01, 2024 | 333.01 | 335.39 | 329.43 | 331.97 | 331.97 | 3,267,500 |
Apr 30, 2024 | 335.72 | 337.44 | 332.86 | 334.22 | 334.22 | 3,089,900 |
Apr 29, 2024 | 335.00 | 337.34 | 334.15 | 336.80 | 336.80 | 2,427,400 |
Apr 26, 2024 | 331.00 | 335.83 | 330.99 | 335.09 | 335.09 | 2,465,300 |
Apr 25, 2024 | 329.72 | 332.91 | 326.90 | 331.98 | 331.98 | 3,787,800 |
Apr 24, 2024 | 337.07 | 337.55 | 331.82 | 333.01 | 333.01 | 4,029,200 |
Apr 23, 2024 | 338.00 | 340.19 | 336.29 | 339.00 | 339.00 | 3,697,400 |
Apr 22, 2024 | 338.22 | 339.45 | 333.71 | 336.11 | 336.11 | 3,112,800 |
Apr 19, 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 335.36 | 3,076,100 |
Apr 18, 2024 | 335.65 | 336.95 | 331.33 | 332.89 | 332.89 | 3,717,300 |
Apr 17, 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 332.83 | 4,273,800 |
Apr 16, 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 334.83 | 4,525,500 |
Apr 15, 2024 | 345.92 | 346.08 | 337.19 | 337.93 | 337.93 | 4,209,200 |
Apr 12, 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 342.87 | 3,546,900 |
Apr 11, 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 347.37 | 4,104,700 |
Apr 10, 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 350.56 | 4,805,200 |
Apr 09, 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 361.42 | 3,022,600 |
Apr 08, 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 362.05 | 4,339,600 |
Apr 05, 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 357.87 | 3,243,400 |
Apr 04, 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 357.68 | 4,381,600 |
Apr 03, 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 359.90 | 4,723,000 |
Apr 02, 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 363.00 | 4,650,500 |
Apr 01, 2024 | 381.47 | 383.14 | 367.84 | 368.03 | 368.03 | 4,333,200 |
Mar 28, 2024 | 387.13 | 387.61 | 379.72 | 383.60 | 383.60 | 4,108,200 |
Mar 27, 2024 | 380.85 | 386.32 | 380.74 | 385.89 | 385.89 | 2,536,500 |
Mar 26, 2024 | 382.41 | 384.26 | 379.40 | 379.93 | 379.93 | 2,720,200 |
Mar 25, 2024 | 389.10 | 389.86 | 382.89 | 383.51 | 383.51 | 2,683,900 |
Mar 22, 2024 | 394.69 | 396.42 | 390.09 | 390.28 | 390.28 | 2,910,900 |
Mar 21, 2024 | 388.41 | 396.87 | 388.29 | 395.20 | 395.20 | 4,212,200 |
Mar 20, 2024 | 379.42 | 384.88 | 376.23 | 384.41 | 384.41 | 2,750,400 |
Mar 19, 2024 | 374.89 | 379.46 | 373.13 | 379.41 | 379.41 | 3,493,800 |
Mar 18, 2024 | 376.49 | 377.60 | 371.14 | 371.91 | 371.91 | 3,455,600 |
Mar 15, 2024 | 374.12 | 378.42 | 372.54 | 373.23 | 373.23 | 9,234,500 |
Mar 14, 2024 | 378.00 | 380.20 | 372.17 | 375.27 | 375.27 | 3,877,500 |
Mar 13, 2024 | 376.03 | 382.71 | 375.78 | 378.99 | 378.99 | 3,761,200 |
Mar 12, 2024 | 372.51 | 375.90 | 372.41 | 374.54 | 374.54 | 2,843,800 |
Mar 11, 2024 | 371.56 | 372.98 | 368.87 | 371.52 | 371.52 | 2,833,700 |
Mar 08, 2024 | 375.00 | 376.62 | 372.10 | 373.35 | 373.35 | 2,162,400 |
Mar 07, 2024 | 377.87 | 380.30 | 375.58 | 376.55 | 376.55 | 2,368,500 |
Mar 06, 2024 | 378.53 | 379.82 | 375.89 | 377.44 | 377.44 | 2,496,300 |
Mar 06, 2024 | 2.25 Dividend | |||||
Mar 05, 2024 | 380.10 | 380.98 | 377.02 | 378.45 | 376.20 | 3,011,600 |
Mar 04, 2024 | 382.90 | 384.53 | 380.11 | 380.37 | 378.11 | 2,619,000 |
Mar 01, 2024 | 380.36 | 385.10 | 379.83 | 384.45 | 382.16 | 2,750,400 |
Feb 29, 2024 | 378.79 | 381.78 | 378.15 | 380.61 | 378.35 | 4,382,800 |
Feb 28, 2024 | 375.56 | 379.84 | 375.06 | 377.61 | 375.36 | 2,282,500 |
Feb 27, 2024 | 372.66 | 375.80 | 370.61 | 375.56 | 373.33 | 2,802,900 |
Feb 26, 2024 | 373.51 | 374.88 | 370.72 | 371.60 | 369.39 | 2,461,000 |
Feb 23, 2024 | 372.08 | 374.25 | 370.25 | 371.96 | 369.75 | 3,398,200 |
Feb 22, 2024 | 367.44 | 372.96 | 367.15 | 371.34 | 369.13 | 3,387,500 |
Feb 21, 2024 | 360.59 | 365.11 | 358.95 | 364.13 | 361.97 | 3,278,900 |
Feb 20, 2024 | 355.31 | 365.25 | 354.56 | 362.57 | 360.41 | 4,830,000 |
Feb 16, 2024 | 360.68 | 363.99 | 359.15 | 362.35 | 360.20 | 3,899,100 |
Feb 15, 2024 | 358.90 | 361.64 | 356.85 | 361.08 | 358.93 | 2,662,800 |
Feb 14, 2024 | 357.17 | 358.98 | 353.98 | 358.23 | 356.10 | 2,998,900 |
Feb 13, 2024 | 358.47 | 359.43 | 353.88 | 357.59 | 355.46 | 3,106,500 |
Feb 12, 2024 | 364.22 | 368.72 | 364.05 | 365.45 | 363.28 | 3,119,700 |
Feb 09, 2024 | 364.13 | 364.43 | 360.80 | 363.15 | 360.99 | 2,389,900 |
Feb 08, 2024 | 362.86 | 365.65 | 361.65 | 363.72 | 361.56 | 2,521,900 |
Feb 07, 2024 | 358.48 | 363.73 | 357.72 | 362.69 | 360.53 | 3,272,200 |
Feb 06, 2024 | 354.85 | 358.00 | 354.30 | 356.25 | 354.13 | 2,045,300 |
Feb 05, 2024 | 353.66 | 356.07 | 350.76 | 355.14 | 353.03 | 2,653,800 |
Feb 02, 2024 | 354.18 | 359.55 | 350.02 | 357.23 | 355.11 | 3,697,600 |
Feb 01, 2024 | 353.40 | 360.14 | 352.32 | 360.07 | 357.93 | 2,439,100 |
Jan 31, 2024 | 357.92 | 358.98 | 352.35 | 352.96 | 350.86 | 3,377,900 |
Jan 30, 2024 | 354.50 | 358.93 | 354.04 | 357.10 | 354.98 | 2,336,500 |
Jan 29, 2024 | 355.15 | 356.37 | 353.01 | 355.70 | 353.59 | 2,732,000 |
Jan 26, 2024 | 351.47 | 357.05 | 351.02 | 355.30 | 353.19 | 3,177,700 |
Jan 25, 2024 | 352.59 | 352.88 | 348.26 | 350.97 | 348.88 | 3,064,200 |
Jan 24, 2024 | 351.94 | 352.87 | 347.07 | 347.27 | 345.21 | 3,474,400 |
Jan 23, 2024 | 355.85 | 355.88 | 349.06 | 350.78 | 348.69 | 3,878,400 |
Jan 22, 2024 | 359.36 | 361.46 | 355.69 | 356.69 | 354.57 | 4,003,700 |
Jan 19, 2024 | 358.81 | 362.96 | 356.28 | 362.41 | 360.26 | 3,233,600 |
Jan 18, 2024 | 356.12 | 358.71 | 354.03 | 357.90 | 355.77 | 2,510,700 |
Jan 17, 2024 | 356.63 | 359.76 | 354.05 | 355.70 | 353.59 | 2,646,100 |
Jan 16, 2024 | 358.06 | 359.65 | 356.21 | 358.43 | 356.30 | 3,669,400 |
Jan 12, 2024 | 358.53 | 358.53 | 353.43 | 355.71 | 353.60 | 1,956,100 |
Jan 11, 2024 | 357.09 | 361.00 | 353.26 | 356.53 | 354.41 | 3,530,400 |
Jan 10, 2024 | 350.62 | 356.86 | 350.31 | 356.80 | 354.68 | 4,109,300 |
Jan 09, 2024 | 345.81 | 349.11 | 345.25 | 346.19 | 344.13 | 2,338,100 |
Jan 08, 2024 | 343.43 | 348.46 | 343.25 | 347.93 | 345.86 | 2,736,200 |
Jan 05, 2024 | 337.87 | 343.83 | 337.82 | 342.94 | 340.90 | 2,664,000 |
Jan 04, 2024 | 339.93 | 342.92 | 338.54 | 338.59 | 336.58 | 3,652,400 |
Jan 03, 2024 | 342.48 | 342.70 | 336.59 | 338.26 | 336.25 | 3,309,600 |
Jan 02, 2024 | 344.21 | 347.30 | 343.22 | 345.08 | 343.03 | 2,833,600 |
Dec 29, 2023 | 345.83 | 347.55 | 343.02 | 346.55 | 344.49 | 10,325,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |