Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 230.05 | 231.27 | 228.90 | 229.48 | 229.48 | 243,000 |
May 09, 2024 | 229.83 | 232.10 | 229.02 | 229.61 | 229.61 | 231,900 |
May 08, 2024 | 228.96 | 231.78 | 228.87 | 229.43 | 229.43 | 267,700 |
May 07, 2024 | 228.96 | 230.26 | 228.05 | 229.08 | 229.08 | 186,500 |
May 06, 2024 | 225.45 | 229.89 | 225.44 | 228.41 | 228.41 | 288,600 |
May 03, 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 225.32 | 292,500 |
May 02, 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 222.72 | 592,200 |
May 01, 2024 | 207.34 | 209.72 | 206.17 | 208.41 | 208.41 | 179,400 |
Apr 30, 2024 | 209.56 | 211.36 | 207.86 | 207.93 | 207.93 | 321,200 |
Apr 29, 2024 | 211.87 | 212.16 | 208.84 | 209.83 | 209.83 | 493,900 |
Apr 26, 2024 | 208.36 | 212.13 | 208.36 | 211.07 | 211.07 | 208,300 |
Apr 25, 2024 | 207.44 | 209.18 | 205.67 | 208.35 | 208.35 | 170,300 |
Apr 24, 2024 | 210.81 | 212.61 | 208.69 | 209.09 | 209.09 | 160,600 |
Apr 23, 2024 | 211.08 | 211.48 | 209.37 | 209.92 | 209.92 | 206,600 |
Apr 22, 2024 | 206.96 | 210.86 | 206.96 | 209.58 | 209.58 | 179,400 |
Apr 19, 2024 | 207.67 | 208.50 | 205.69 | 206.67 | 206.67 | 204,700 |
Apr 18, 2024 | 210.59 | 211.10 | 207.12 | 207.81 | 207.81 | 209,600 |
Apr 17, 2024 | 211.05 | 212.06 | 209.34 | 210.60 | 210.60 | 189,300 |
Apr 16, 2024 | 210.31 | 211.68 | 209.97 | 210.45 | 210.45 | 265,400 |
Apr 15, 2024 | 210.35 | 212.81 | 209.90 | 210.31 | 210.31 | 162,500 |
Apr 12, 2024 | 210.85 | 211.95 | 209.70 | 209.89 | 209.89 | 148,100 |
Apr 11, 2024 | 209.60 | 211.58 | 207.95 | 211.35 | 211.35 | 269,000 |
Apr 10, 2024 | 208.75 | 210.32 | 207.68 | 209.56 | 209.56 | 175,100 |
Apr 09, 2024 | 209.00 | 209.83 | 206.92 | 209.76 | 209.76 | 217,700 |
Apr 08, 2024 | 207.00 | 209.39 | 206.85 | 209.01 | 209.01 | 176,200 |
Apr 05, 2024 | 206.60 | 208.18 | 206.16 | 206.41 | 206.41 | 281,100 |
Apr 04, 2024 | 205.64 | 207.60 | 204.57 | 206.11 | 206.11 | 249,200 |
Apr 03, 2024 | 206.89 | 207.57 | 205.84 | 206.20 | 206.20 | 171,400 |
Apr 02, 2024 | 209.13 | 209.49 | 206.44 | 207.20 | 207.20 | 221,400 |
Apr 01, 2024 | 210.06 | 211.19 | 209.21 | 210.72 | 210.72 | 114,200 |
Mar 28, 2024 | 211.77 | 213.66 | 209.75 | 210.80 | 210.80 | 634,700 |
Mar 27, 2024 | 211.87 | 212.75 | 211.08 | 211.67 | 211.67 | 143,100 |
Mar 26, 2024 | 211.34 | 212.45 | 210.42 | 210.81 | 210.81 | 377,900 |
Mar 25, 2024 | 211.85 | 213.85 | 210.11 | 211.27 | 211.27 | 155,300 |
Mar 22, 2024 | 212.50 | 213.32 | 211.11 | 212.65 | 212.65 | 163,200 |
Mar 21, 2024 | 212.72 | 213.54 | 211.44 | 211.50 | 211.50 | 240,700 |
Mar 20, 2024 | 213.72 | 214.00 | 211.56 | 212.63 | 212.63 | 428,700 |
Mar 19, 2024 | 212.39 | 213.76 | 211.39 | 213.36 | 213.36 | 173,300 |
Mar 18, 2024 | 213.02 | 214.26 | 211.63 | 212.18 | 212.18 | 126,000 |
Mar 15, 2024 | 211.96 | 213.47 | 211.24 | 213.15 | 213.15 | 1,064,400 |
Mar 14, 2024 | 214.14 | 214.35 | 209.75 | 212.80 | 212.80 | 270,100 |
Mar 13, 2024 | 214.00 | 215.33 | 209.73 | 210.75 | 210.75 | 299,900 |
Mar 12, 2024 | 214.42 | 215.28 | 213.07 | 213.72 | 213.72 | 213,700 |
Mar 11, 2024 | 211.57 | 213.70 | 209.49 | 213.43 | 213.43 | 160,600 |
Mar 08, 2024 | 210.92 | 213.53 | 210.92 | 211.56 | 211.56 | 163,200 |
Mar 07, 2024 | 213.26 | 214.12 | 210.43 | 210.86 | 210.86 | 253,800 |
Mar 06, 2024 | 213.12 | 215.17 | 212.15 | 212.75 | 212.75 | 180,400 |
Mar 05, 2024 | 215.20 | 216.58 | 211.54 | 213.32 | 213.32 | 147,000 |
Mar 04, 2024 | 215.19 | 216.38 | 214.11 | 215.20 | 215.20 | 214,500 |
Mar 01, 2024 | 214.35 | 216.58 | 213.99 | 215.90 | 215.90 | 156,800 |
Feb 29, 2024 | 213.49 | 214.58 | 212.46 | 214.24 | 214.24 | 654,000 |
Feb 28, 2024 | 213.20 | 214.32 | 212.39 | 212.81 | 212.81 | 249,300 |
Feb 27, 2024 | 214.70 | 216.05 | 212.74 | 213.19 | 213.19 | 209,800 |
Feb 26, 2024 | 214.12 | 215.49 | 213.99 | 214.83 | 214.83 | 375,500 |
Feb 23, 2024 | 213.67 | 214.60 | 213.34 | 213.84 | 213.84 | 298,100 |
Feb 22, 2024 | 212.54 | 214.23 | 212.54 | 213.15 | 213.15 | 258,900 |
Feb 21, 2024 | 213.20 | 213.92 | 210.49 | 211.90 | 211.90 | 209,000 |
Feb 20, 2024 | 214.53 | 216.79 | 212.17 | 213.34 | 213.34 | 475,200 |
Feb 20, 2024 | 0.728 Dividend | |||||
Feb 16, 2024 | 214.35 | 217.83 | 214.04 | 216.26 | 215.53 | 375,200 |
Feb 15, 2024 | 212.98 | 214.93 | 211.37 | 214.14 | 213.42 | 353,400 |
Feb 14, 2024 | 207.32 | 212.60 | 207.32 | 212.56 | 211.84 | 262,000 |
Feb 13, 2024 | 206.09 | 208.78 | 204.21 | 206.91 | 206.21 | 278,400 |
Feb 12, 2024 | 213.34 | 213.34 | 207.50 | 207.94 | 207.24 | 231,400 |
Feb 09, 2024 | 210.92 | 214.29 | 208.37 | 213.34 | 212.62 | 245,900 |
Feb 08, 2024 | 200.70 | 210.24 | 200.50 | 209.62 | 208.91 | 424,100 |
Feb 07, 2024 | 201.30 | 201.66 | 200.29 | 200.99 | 200.31 | 173,100 |
Feb 06, 2024 | 202.86 | 203.15 | 200.00 | 201.30 | 200.62 | 187,000 |
Feb 05, 2024 | 203.35 | 204.70 | 202.12 | 202.16 | 201.48 | 259,000 |
Feb 02, 2024 | 203.55 | 204.31 | 202.73 | 203.19 | 202.51 | 163,100 |
Feb 01, 2024 | 200.20 | 203.12 | 200.17 | 203.00 | 202.32 | 197,200 |
Jan 31, 2024 | 201.71 | 203.00 | 199.00 | 199.61 | 198.94 | 338,000 |
Jan 30, 2024 | 200.29 | 202.01 | 200.29 | 201.97 | 201.29 | 107,500 |
Jan 29, 2024 | 201.38 | 201.55 | 200.03 | 200.56 | 199.88 | 228,800 |
Jan 26, 2024 | 201.12 | 201.86 | 200.31 | 200.87 | 200.19 | 109,500 |
Jan 25, 2024 | 201.48 | 202.86 | 199.99 | 200.66 | 199.98 | 221,500 |
Jan 24, 2024 | 203.10 | 204.56 | 202.45 | 202.49 | 201.81 | 138,400 |
Jan 23, 2024 | 201.00 | 202.89 | 200.37 | 202.18 | 201.50 | 249,400 |
Jan 22, 2024 | 203.67 | 203.98 | 200.52 | 201.14 | 200.46 | 478,200 |
Jan 19, 2024 | 203.29 | 205.19 | 202.56 | 203.07 | 202.39 | 233,400 |
Jan 18, 2024 | 199.78 | 203.60 | 199.78 | 203.14 | 202.46 | 154,300 |
Jan 17, 2024 | 198.71 | 199.99 | 197.46 | 199.75 | 199.08 | 256,000 |
Jan 16, 2024 | 196.09 | 199.19 | 195.91 | 199.13 | 198.46 | 276,000 |
Jan 15, 2024 | 195.91 | 198.44 | 195.45 | 196.73 | 196.07 | 89,200 |
Jan 12, 2024 | 193.08 | 195.15 | 192.92 | 194.93 | 194.27 | 170,000 |
Jan 11, 2024 | 193.99 | 195.03 | 191.83 | 193.10 | 192.45 | 239,800 |
Jan 10, 2024 | 192.60 | 194.50 | 192.60 | 193.62 | 192.97 | 183,600 |
Jan 09, 2024 | 194.80 | 195.18 | 193.43 | 193.55 | 192.90 | 214,400 |
Jan 08, 2024 | 191.94 | 195.21 | 191.94 | 195.04 | 194.38 | 340,300 |
Jan 05, 2024 | 192.48 | 193.05 | 191.93 | 192.27 | 191.62 | 133,100 |
Jan 04, 2024 | 191.40 | 194.03 | 191.40 | 192.50 | 191.85 | 141,000 |
Jan 03, 2024 | 191.54 | 192.27 | 191.08 | 191.42 | 190.78 | 147,800 |
Jan 02, 2024 | 192.76 | 193.12 | 190.89 | 191.95 | 191.30 | 174,900 |
Dec 29, 2023 | 192.47 | 194.07 | 192.47 | 193.73 | 193.08 | 130,700 |
Dec 28, 2023 | 191.67 | 192.93 | 191.19 | 192.47 | 191.82 | 121,100 |
Dec 27, 2023 | 188.00 | 192.34 | 188.00 | 191.72 | 191.07 | 140,600 |
Dec 22, 2023 | 189.29 | 190.67 | 188.93 | 189.69 | 189.05 | 116,900 |
Dec 21, 2023 | 189.06 | 190.04 | 189.06 | 189.61 | 188.97 | 125,300 |
Dec 20, 2023 | 188.20 | 190.32 | 187.62 | 188.71 | 188.07 | 215,200 |
Dec 19, 2023 | 187.99 | 189.23 | 187.40 | 188.23 | 187.60 | 168,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |