Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 281.39 | 281.99 | 279.67 | 281.14 | 281.14 | 459,439 |
May 02, 2024 | 277.35 | 278.25 | 274.72 | 277.83 | 277.83 | 449,700 |
May 01, 2024 | 275.73 | 279.44 | 274.79 | 275.18 | 275.18 | 878,900 |
Apr 30, 2024 | 279.41 | 280.01 | 275.86 | 275.98 | 275.98 | 1,491,800 |
Apr 29, 2024 | 280.32 | 280.85 | 278.90 | 280.52 | 280.52 | 200,000 |
Apr 26, 2024 | 278.52 | 280.30 | 278.23 | 279.45 | 279.45 | 542,000 |
Apr 25, 2024 | 274.38 | 277.32 | 273.57 | 276.80 | 276.80 | 296,200 |
Apr 24, 2024 | 278.73 | 279.09 | 276.75 | 277.92 | 277.92 | 393,500 |
Apr 23, 2024 | 275.84 | 278.41 | 275.65 | 277.99 | 277.99 | 599,900 |
Apr 22, 2024 | 273.53 | 276.16 | 272.42 | 274.74 | 274.74 | 538,800 |
Apr 19, 2024 | 274.14 | 275.00 | 271.54 | 272.21 | 272.21 | 533,800 |
Apr 18, 2024 | 275.58 | 276.95 | 273.92 | 274.48 | 274.48 | 603,300 |
Apr 17, 2024 | 277.93 | 278.02 | 274.20 | 275.10 | 275.10 | 787,200 |
Apr 16, 2024 | 277.46 | 278.24 | 275.93 | 276.69 | 276.69 | 1,519,500 |
Apr 15, 2024 | 283.09 | 283.23 | 276.76 | 277.14 | 277.14 | 681,200 |
Apr 12, 2024 | 283.02 | 283.67 | 279.94 | 280.80 | 280.80 | 795,000 |
Apr 11, 2024 | 283.78 | 285.65 | 281.71 | 284.94 | 284.94 | 508,800 |
Apr 10, 2024 | 282.43 | 284.03 | 281.79 | 283.06 | 283.06 | 736,900 |
Apr 09, 2024 | 286.37 | 286.65 | 283.25 | 285.98 | 285.98 | 515,700 |
Apr 08, 2024 | 285.75 | 286.28 | 285.14 | 285.81 | 285.81 | 470,700 |
Apr 05, 2024 | 283.08 | 286.35 | 282.88 | 285.39 | 285.39 | 581,600 |
Apr 04, 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 282.37 | 406,300 |
Apr 03, 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 285.77 | 615,800 |
Apr 02, 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 285.38 | 398,300 |
Apr 01, 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 287.40 | 558,300 |
Mar 28, 2024 | 287.91 | 288.75 | 287.85 | 288.03 | 288.03 | 858,000 |
Mar 27, 2024 | 287.03 | 288.10 | 285.97 | 288.10 | 288.10 | 579,100 |
Mar 26, 2024 | 286.84 | 286.98 | 285.33 | 285.34 | 285.34 | 523,500 |
Mar 25, 2024 | 286.12 | 286.61 | 285.88 | 285.89 | 285.89 | 368,000 |
Mar 22, 2024 | 287.16 | 287.49 | 286.51 | 286.67 | 286.67 | 764,300 |
Mar 21, 2024 | 287.86 | 288.40 | 287.26 | 287.34 | 287.34 | 542,900 |
Mar 21, 2024 | 0.869 Dividend | |||||
Mar 20, 2024 | 284.39 | 287.29 | 284.16 | 287.20 | 286.33 | 533,200 |
Mar 19, 2024 | 282.24 | 284.53 | 281.94 | 284.42 | 283.56 | 1,297,300 |
Mar 18, 2024 | 283.23 | 284.15 | 282.60 | 282.87 | 282.01 | 1,006,300 |
Mar 15, 2024 | 281.22 | 282.27 | 280.49 | 281.08 | 280.23 | 1,599,200 |
Mar 14, 2024 | 284.54 | 284.54 | 281.39 | 283.08 | 282.22 | 1,554,200 |
Mar 13, 2024 | 284.24 | 284.62 | 283.08 | 283.91 | 283.05 | 763,400 |
Mar 12, 2024 | 282.49 | 284.51 | 281.07 | 284.29 | 283.43 | 1,033,200 |
Mar 11, 2024 | 280.90 | 281.71 | 279.90 | 281.38 | 280.53 | 740,400 |
Mar 08, 2024 | 283.89 | 285.22 | 281.34 | 281.60 | 280.75 | 629,000 |
Mar 07, 2024 | 282.32 | 283.90 | 281.87 | 283.48 | 282.62 | 698,100 |
Mar 06, 2024 | 281.11 | 281.84 | 279.84 | 280.67 | 279.82 | 1,098,900 |
Mar 05, 2024 | 280.80 | 280.97 | 277.86 | 279.05 | 278.21 | 759,100 |
Mar 04, 2024 | 281.99 | 282.99 | 281.81 | 282.02 | 281.17 | 567,700 |
Mar 01, 2024 | 280.18 | 282.41 | 279.87 | 282.23 | 281.38 | 632,500 |
Feb 29, 2024 | 279.58 | 280.58 | 278.20 | 279.77 | 278.92 | 2,513,300 |
Feb 28, 2024 | 278.19 | 279.08 | 277.96 | 278.65 | 277.81 | 417,200 |
Feb 27, 2024 | 278.86 | 279.19 | 277.96 | 279.08 | 278.24 | 495,800 |
Feb 26, 2024 | 279.54 | 279.83 | 278.44 | 278.49 | 277.65 | 919,400 |
Feb 23, 2024 | 279.95 | 280.56 | 278.91 | 279.31 | 278.46 | 738,800 |
Feb 22, 2024 | 276.90 | 279.66 | 276.75 | 279.27 | 278.42 | 880,600 |
Feb 21, 2024 | 272.33 | 273.72 | 271.70 | 273.68 | 272.85 | 383,700 |
Feb 20, 2024 | 274.08 | 274.45 | 272.26 | 273.58 | 272.75 | 472,200 |
Feb 16, 2024 | 276.07 | 277.02 | 274.78 | 275.08 | 274.25 | 1,377,900 |
Feb 15, 2024 | 275.05 | 276.63 | 274.74 | 276.48 | 275.64 | 491,500 |
Feb 14, 2024 | 273.42 | 274.80 | 272.23 | 274.61 | 273.78 | 372,700 |
Feb 13, 2024 | 271.90 | 272.90 | 269.98 | 271.89 | 271.07 | 450,900 |
Feb 12, 2024 | 275.76 | 277.19 | 275.42 | 275.84 | 275.01 | 462,900 |
Feb 09, 2024 | 274.70 | 276.02 | 274.39 | 275.84 | 275.01 | 376,500 |
Feb 08, 2024 | 273.77 | 274.40 | 273.55 | 274.29 | 273.46 | 1,904,800 |
Feb 07, 2024 | 272.63 | 274.13 | 272.30 | 273.87 | 273.04 | 1,772,600 |
Feb 06, 2024 | 271.30 | 271.68 | 270.48 | 271.48 | 270.66 | 401,700 |
Feb 05, 2024 | 271.44 | 271.44 | 269.24 | 270.56 | 269.74 | 488,100 |
Feb 02, 2024 | 269.31 | 272.69 | 269.03 | 271.86 | 271.04 | 390,400 |
Feb 01, 2024 | 266.92 | 269.22 | 266.02 | 269.22 | 268.41 | 641,600 |
Jan 31, 2024 | 268.77 | 269.21 | 265.70 | 265.77 | 264.97 | 788,600 |
Jan 30, 2024 | 270.16 | 270.55 | 269.74 | 270.21 | 269.39 | 669,000 |
Jan 29, 2024 | 268.46 | 270.54 | 268.17 | 270.54 | 269.72 | 364,200 |
Jan 26, 2024 | 268.22 | 269.11 | 267.74 | 268.18 | 267.37 | 283,300 |
Jan 25, 2024 | 268.15 | 268.56 | 267.01 | 268.32 | 267.51 | 528,400 |
Jan 24, 2024 | 268.50 | 268.97 | 266.88 | 267.04 | 266.23 | 298,100 |
Jan 23, 2024 | 266.81 | 267.06 | 265.89 | 266.90 | 266.09 | 296,300 |
Jan 22, 2024 | 266.47 | 267.28 | 265.90 | 266.24 | 265.43 | 765,400 |
Jan 19, 2024 | 263.39 | 265.64 | 262.48 | 265.50 | 264.70 | 1,331,000 |
Jan 18, 2024 | 261.13 | 262.54 | 260.02 | 262.22 | 261.43 | 390,700 |
Jan 17, 2024 | 259.75 | 260.25 | 258.68 | 259.90 | 259.11 | 314,400 |
Jan 16, 2024 | 261.59 | 262.40 | 260.49 | 261.46 | 260.67 | 434,800 |
Jan 12, 2024 | 263.05 | 263.76 | 261.80 | 262.44 | 261.65 | 356,500 |
Jan 11, 2024 | 263.01 | 263.37 | 260.17 | 262.40 | 261.61 | 759,300 |
Jan 10, 2024 | 261.24 | 263.04 | 261.08 | 262.60 | 261.81 | 1,523,900 |
Jan 09, 2024 | 260.20 | 261.75 | 259.79 | 261.30 | 260.51 | 411,900 |
Jan 08, 2024 | 258.10 | 261.66 | 258.10 | 261.56 | 260.77 | 724,400 |
Jan 05, 2024 | 257.39 | 259.22 | 257.07 | 257.93 | 257.15 | 836,000 |
Jan 04, 2024 | 257.78 | 259.45 | 257.36 | 257.46 | 256.68 | 885,200 |
Jan 03, 2024 | 259.27 | 259.54 | 257.86 | 258.18 | 257.40 | 543,400 |
Jan 02, 2024 | 260.32 | 261.27 | 259.42 | 260.67 | 259.88 | 1,326,700 |
Dec 29, 2023 | 263.01 | 263.32 | 261.25 | 262.26 | 261.47 | 1,406,900 |
Dec 28, 2023 | 263.05 | 263.59 | 262.95 | 263.17 | 262.37 | 491,500 |
Dec 27, 2023 | 262.65 | 263.19 | 262.20 | 263.08 | 262.28 | 722,200 |
Dec 26, 2023 | 261.83 | 263.08 | 261.59 | 262.59 | 261.80 | 941,800 |
Dec 22, 2023 | 261.37 | 262.37 | 260.35 | 261.38 | 260.59 | 626,400 |
Dec 21, 2023 | 259.64 | 261.00 | 258.69 | 260.90 | 260.11 | 946,100 |
Dec 20, 2023 | 261.58 | 262.59 | 258.04 | 258.12 | 257.34 | 1,269,300 |
Dec 20, 2023 | 0.976 Dividend | |||||
Dec 19, 2023 | 261.64 | 263.03 | 261.64 | 263.02 | 261.25 | 843,400 |
Dec 18, 2023 | 260.94 | 261.77 | 260.62 | 261.17 | 259.41 | 1,200,100 |
Dec 15, 2023 | 260.06 | 260.60 | 259.36 | 259.95 | 258.20 | 3,946,000 |
Dec 14, 2023 | 260.44 | 261.35 | 258.77 | 260.36 | 258.61 | 1,449,800 |
Dec 13, 2023 | 255.60 | 259.27 | 255.30 | 259.25 | 257.51 | 2,770,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |