Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 232.63 | 234.16 | 231.42 | 231.51 | 231.51 | 56,574 |
Jun 14, 2024 | 232.60 | 233.97 | 230.75 | 233.73 | 233.73 | 1,053,900 |
Jun 13, 2024 | 233.00 | 233.67 | 229.33 | 231.97 | 231.97 | 869,000 |
Jun 12, 2024 | 234.40 | 235.40 | 233.15 | 233.99 | 233.99 | 1,101,500 |
Jun 11, 2024 | 238.65 | 239.20 | 234.62 | 234.94 | 234.94 | 1,132,900 |
Jun 10, 2024 | 239.31 | 240.39 | 237.48 | 239.51 | 239.51 | 777,000 |
Jun 10, 2024 | 0.95 Dividend | |||||
Jun 07, 2024 | 239.22 | 243.22 | 238.05 | 240.63 | 239.68 | 1,571,000 |
Jun 06, 2024 | 235.48 | 240.80 | 234.67 | 240.17 | 239.22 | 1,749,800 |
Jun 05, 2024 | 238.23 | 239.19 | 235.19 | 236.30 | 235.37 | 1,166,700 |
Jun 04, 2024 | 239.12 | 239.75 | 237.19 | 238.50 | 237.56 | 2,104,700 |
Jun 03, 2024 | 235.00 | 241.69 | 233.82 | 238.84 | 237.90 | 2,081,200 |
May 31, 2024 | 227.21 | 232.21 | 226.32 | 231.97 | 231.05 | 4,733,900 |
May 30, 2024 | 225.37 | 226.94 | 224.00 | 226.78 | 225.88 | 1,691,700 |
May 29, 2024 | 225.20 | 226.43 | 224.00 | 225.07 | 224.18 | 2,680,500 |
May 28, 2024 | 227.38 | 228.40 | 225.60 | 226.80 | 225.90 | 1,452,800 |
May 24, 2024 | 230.03 | 230.71 | 228.09 | 228.79 | 227.89 | 1,373,400 |
May 23, 2024 | 233.77 | 234.57 | 229.55 | 230.35 | 229.44 | 1,302,600 |
May 22, 2024 | 234.43 | 236.05 | 234.03 | 234.45 | 233.52 | 1,364,200 |
May 21, 2024 | 237.67 | 238.17 | 234.27 | 234.86 | 233.93 | 1,557,700 |
May 20, 2024 | 236.41 | 237.32 | 234.90 | 237.13 | 236.19 | 967,100 |
May 17, 2024 | 237.09 | 237.09 | 234.73 | 236.30 | 235.37 | 1,785,000 |
May 16, 2024 | 236.65 | 238.34 | 235.56 | 236.62 | 235.69 | 1,291,500 |
May 15, 2024 | 236.04 | 237.72 | 234.58 | 237.29 | 236.35 | 1,168,000 |
May 14, 2024 | 238.03 | 238.95 | 234.37 | 235.00 | 234.07 | 1,049,500 |
May 13, 2024 | 236.60 | 238.47 | 235.29 | 236.95 | 236.01 | 1,073,200 |
May 10, 2024 | 235.00 | 236.32 | 233.73 | 235.67 | 234.74 | 2,034,400 |
May 09, 2024 | 234.14 | 236.45 | 233.92 | 235.00 | 234.07 | 1,921,800 |
May 08, 2024 | 237.01 | 237.01 | 233.18 | 233.58 | 232.66 | 1,749,900 |
May 07, 2024 | 237.86 | 239.57 | 236.11 | 237.15 | 236.21 | 1,120,100 |
May 06, 2024 | 236.81 | 238.00 | 235.56 | 236.58 | 235.65 | 1,255,400 |
May 03, 2024 | 238.77 | 242.29 | 234.13 | 234.68 | 233.75 | 1,722,300 |
May 02, 2024 | 243.00 | 243.28 | 230.25 | 240.35 | 239.40 | 3,789,500 |
May 01, 2024 | 234.03 | 236.09 | 232.46 | 233.72 | 232.80 | 2,721,600 |
Apr 30, 2024 | 232.81 | 234.83 | 232.06 | 234.60 | 233.67 | 1,685,900 |
Apr 29, 2024 | 231.84 | 234.50 | 231.84 | 233.44 | 232.52 | 913,000 |
Apr 26, 2024 | 230.00 | 233.16 | 230.00 | 231.55 | 230.64 | 738,200 |
Apr 25, 2024 | 233.91 | 234.69 | 230.40 | 230.48 | 229.57 | 885,100 |
Apr 24, 2024 | 232.33 | 234.57 | 230.03 | 233.83 | 232.91 | 779,800 |
Apr 23, 2024 | 234.58 | 236.18 | 233.40 | 234.36 | 233.43 | 800,500 |
Apr 22, 2024 | 234.72 | 236.07 | 233.33 | 233.88 | 232.96 | 768,400 |
Apr 19, 2024 | 234.70 | 235.63 | 233.07 | 234.12 | 233.20 | 1,265,200 |
Apr 18, 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 232.23 | 891,600 |
Apr 17, 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 231.29 | 1,510,600 |
Apr 16, 2024 | 234.82 | 235.10 | 230.71 | 231.01 | 230.10 | 1,064,100 |
Apr 15, 2024 | 237.11 | 238.07 | 234.63 | 234.72 | 233.79 | 872,300 |
Apr 12, 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 234.24 | 1,028,400 |
Apr 11, 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 239.66 | 1,010,500 |
Apr 10, 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 240.04 | 831,400 |
Apr 09, 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 244.84 | 945,000 |
Apr 08, 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 240.77 | 2,086,000 |
Apr 05, 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 245.20 | 1,234,600 |
Apr 04, 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 242.09 | 952,600 |
Apr 03, 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 242.63 | 1,215,800 |
Apr 02, 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 240.07 | 1,227,600 |
Apr 01, 2024 | 247.12 | 247.81 | 242.73 | 244.05 | 243.09 | 667,300 |
Mar 28, 2024 | 246.73 | 248.42 | 245.33 | 247.45 | 246.47 | 1,093,900 |
Mar 27, 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 245.56 | 839,600 |
Mar 26, 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 240.93 | 879,000 |
Mar 25, 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 240.72 | 1,755,300 |
Mar 22, 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 245.28 | 2,230,100 |
Mar 21, 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 240.67 | 1,357,000 |
Mar 20, 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 236.93 | 784,000 |
Mar 19, 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 239.29 | 1,070,400 |
Mar 18, 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 236.78 | 1,141,800 |
Mar 15, 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 235.78 | 2,686,000 |
Mar 14, 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 236.23 | 1,121,600 |
Mar 13, 2024 | 238.13 | 241.45 | 237.33 | 238.80 | 237.86 | 961,400 |
Mar 12, 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 236.88 | 1,219,900 |
Mar 11, 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 238.55 | 964,200 |
Mar 08, 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 238.95 | 1,692,700 |
Mar 07, 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 236.68 | 1,854,800 |
Mar 07, 2024 | 0.95 Dividend | |||||
Mar 06, 2024 | 233.36 | 236.67 | 233.06 | 235.60 | 233.72 | 1,335,300 |
Mar 05, 2024 | 237.27 | 238.61 | 233.12 | 233.45 | 231.59 | 1,335,700 |
Mar 04, 2024 | 234.37 | 236.53 | 233.55 | 235.65 | 233.77 | 1,930,700 |
Mar 01, 2024 | 235.41 | 236.34 | 233.41 | 235.31 | 233.44 | 1,821,300 |
Feb 29, 2024 | 239.58 | 239.58 | 235.06 | 235.55 | 233.67 | 1,812,900 |
Feb 28, 2024 | 240.93 | 242.34 | 238.84 | 239.15 | 237.25 | 829,200 |
Feb 27, 2024 | 240.81 | 243.43 | 240.51 | 241.24 | 239.32 | 919,000 |
Feb 26, 2024 | 245.87 | 246.24 | 241.55 | 241.72 | 239.79 | 939,400 |
Feb 23, 2024 | 243.95 | 246.60 | 242.90 | 246.20 | 244.24 | 992,700 |
Feb 22, 2024 | 245.20 | 245.52 | 240.76 | 243.62 | 241.68 | 1,305,800 |
Feb 21, 2024 | 240.73 | 245.51 | 240.10 | 245.32 | 243.37 | 1,623,800 |
Feb 20, 2024 | 240.76 | 243.40 | 239.50 | 240.66 | 238.74 | 1,193,900 |
Feb 16, 2024 | 239.81 | 243.98 | 238.27 | 240.76 | 238.84 | 1,582,400 |
Feb 15, 2024 | 238.88 | 242.30 | 238.48 | 239.96 | 238.05 | 1,226,400 |
Feb 14, 2024 | 239.01 | 239.55 | 236.93 | 238.61 | 236.71 | 1,599,900 |
Feb 13, 2024 | 243.47 | 245.22 | 237.36 | 239.07 | 237.17 | 1,908,600 |
Feb 12, 2024 | 243.36 | 246.00 | 241.31 | 243.37 | 241.43 | 1,453,400 |
Feb 09, 2024 | 240.96 | 244.05 | 240.32 | 243.75 | 241.81 | 2,095,500 |
Feb 08, 2024 | 238.47 | 243.69 | 238.47 | 240.71 | 238.79 | 1,643,600 |
Feb 07, 2024 | 239.04 | 242.34 | 238.80 | 239.48 | 237.57 | 1,612,500 |
Feb 06, 2024 | 235.46 | 240.69 | 235.13 | 238.68 | 236.78 | 1,671,200 |
Feb 05, 2024 | 236.98 | 238.59 | 234.74 | 235.07 | 233.20 | 1,688,100 |
Feb 02, 2024 | 244.67 | 246.30 | 236.71 | 237.19 | 235.30 | 1,724,300 |
Feb 01, 2024 | 237.50 | 242.35 | 233.14 | 242.35 | 240.42 | 3,146,300 |
Jan 31, 2024 | 237.96 | 241.15 | 236.80 | 238.81 | 236.91 | 2,355,700 |
Jan 30, 2024 | 238.50 | 238.94 | 236.11 | 236.21 | 234.33 | 1,485,700 |
Jan 29, 2024 | 236.32 | 237.98 | 235.81 | 237.85 | 235.96 | 1,084,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |