Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 202.49 | 202.66 | 202.49 | 202.29 | 202.29 | 97 |
May 02, 2024 | 201.57 | 201.57 | 199.29 | 199.39 | 199.39 | 493 |
May 01, 2024 | 201.01 | 201.65 | 199.12 | 201.65 | 201.65 | 31 |
Apr 30, 2024 | 202.27 | 203.81 | 201.11 | 203.81 | 203.81 | 208 |
Apr 29, 2024 | 198.96 | 206.88 | 198.96 | 205.21 | 205.21 | 21 |
Apr 26, 2024 | 197.00 | 199.84 | 197.00 | 199.00 | 199.00 | 321 |
Apr 25, 2024 | 205.00 | 205.00 | 196.00 | 197.29 | 197.29 | 195 |
Apr 24, 2024 | 206.82 | 207.95 | 205.67 | 206.42 | 206.42 | 663 |
Apr 23, 2024 | 204.76 | 209.46 | 204.76 | 207.18 | 207.18 | 586 |
Apr 22, 2024 | 202.54 | 203.55 | 201.97 | 203.55 | 203.55 | 48 |
Apr 19, 2024 | 200.66 | 201.47 | 199.92 | 200.53 | 200.53 | 793 |
Apr 18, 2024 | 199.55 | 202.35 | 198.65 | 198.84 | 198.84 | 397 |
Apr 17, 2024 | 202.75 | 203.75 | 200.37 | 200.37 | 200.37 | 434 |
Apr 16, 2024 | 202.99 | 204.24 | 202.40 | 204.24 | 204.24 | 8,668 |
Apr 15, 2024 | 206.08 | 207.90 | 206.08 | 206.18 | 206.18 | 291 |
Apr 12, 2024 | 206.12 | 206.14 | 204.84 | 204.97 | 204.97 | 696 |
Apr 11, 2024 | 207.27 | 207.27 | 204.30 | 205.69 | 205.69 | 230 |
Apr 10, 2024 | 208.63 | 208.65 | 207.38 | 207.38 | 207.38 | 57 |
Apr 09, 2024 | 211.51 | 211.96 | 210.04 | 211.96 | 211.96 | 8,704 |
Apr 08, 2024 | 211.15 | 212.13 | 211.15 | 212.13 | 212.13 | 128 |
Apr 05, 2024 | 210.71 | 210.79 | 209.17 | 210.35 | 210.35 | 285 |
Apr 04, 2024 | 211.79 | 214.16 | 211.79 | 213.68 | 213.68 | 945 |
Apr 03, 2024 | 211.11 | 212.93 | 210.99 | 212.79 | 212.79 | 187 |
Apr 02, 2024 | 216.14 | 216.14 | 211.19 | 211.19 | 211.19 | 490 |
Mar 28, 2024 | 216.74 | 217.79 | 214.23 | 217.79 | 217.79 | 240 |
Mar 27, 2024 | 214.85 | 216.45 | 214.85 | 215.93 | 215.93 | 433 |
Mar 26, 2024 | 213.75 | 214.52 | 213.54 | 213.54 | 213.54 | 12,531 |
Mar 25, 2024 | 214.95 | 215.01 | 212.82 | 213.05 | 213.05 | 22 |
Mar 22, 2024 | 210.59 | 212.06 | 210.43 | 212.06 | 212.06 | 326 |
Mar 21, 2024 | 210.51 | 211.88 | 210.40 | 210.40 | 210.40 | 576 |
Mar 20, 2024 | 210.30 | 210.98 | 209.84 | 209.84 | 209.84 | 748 |
Mar 19, 2024 | 209.84 | 211.58 | 208.51 | 209.28 | 209.28 | 679 |
Mar 18, 2024 | 208.79 | 210.04 | 207.24 | 208.04 | 208.04 | 183 |
Mar 15, 2024 | 205.20 | 210.61 | 205.20 | 210.46 | 210.46 | 332 |
Mar 14, 2024 | 213.97 | 215.05 | 208.25 | 208.63 | 208.63 | 703 |
Mar 13, 2024 | 218.51 | 218.51 | 215.42 | 215.42 | 215.42 | 24 |
Mar 12, 2024 | 217.99 | 219.30 | 216.94 | 216.96 | 216.96 | 187 |
Mar 11, 2024 | 216.84 | 218.04 | 216.17 | 217.86 | 217.86 | 390 |
Mar 08, 2024 | 218.38 | 219.05 | 217.65 | 218.60 | 218.60 | 372 |
Mar 07, 2024 | 219.17 | 219.17 | 217.46 | 217.46 | 217.46 | 212 |
Mar 06, 2024 | 214.16 | 217.48 | 214.16 | 217.26 | 217.26 | 155 |
Mar 05, 2024 | 220.43 | 221.02 | 218.15 | 218.66 | 218.66 | 106 |
Mar 04, 2024 | 217.61 | 219.40 | 217.61 | 219.11 | 219.11 | 170 |
Mar 01, 2024 | 216.36 | 217.07 | 215.43 | 216.78 | 216.78 | 372 |
Feb 29, 2024 | 215.00 | 215.14 | 214.10 | 214.17 | 214.17 | 556 |
Feb 28, 2024 | 215.95 | 215.95 | 215.20 | 215.20 | 215.20 | 1 |
Feb 27, 2024 | 214.47 | 216.02 | 213.54 | 215.13 | 215.13 | 105 |
Feb 26, 2024 | 219.04 | 220.35 | 219.04 | 219.93 | 219.93 | 1 |
Feb 26, 2024 | 0.72 Dividend | |||||
Feb 23, 2024 | 217.23 | 219.00 | 217.23 | 219.00 | 218.28 | 3 |
Feb 22, 2024 | 217.51 | 217.51 | 215.42 | 215.42 | 214.71 | 312 |
Feb 21, 2024 | 214.62 | 215.73 | 214.54 | 215.09 | 214.38 | 295 |
Feb 20, 2024 | 216.41 | 216.69 | 215.01 | 215.85 | 215.14 | 5,304 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 222.13 | 223.74 | 217.91 | 218.79 | 218.07 | 302 |
Feb 15, 2024 | 226.49 | 229.31 | 219.60 | 222.81 | 222.08 | 455 |
Feb 14, 2024 | 225.41 | 226.44 | 224.47 | 226.44 | 225.70 | 4,627 |
Feb 13, 2024 | 227.19 | 227.19 | 222.59 | 224.65 | 223.91 | 70 |
Feb 12, 2024 | 222.74 | 226.60 | 222.60 | 226.32 | 225.58 | 245 |
Feb 09, 2024 | 222.93 | 223.26 | 221.69 | 223.08 | 222.35 | 460 |
Feb 08, 2024 | 221.91 | 222.23 | 220.96 | 221.10 | 220.37 | 201 |
Feb 07, 2024 | 223.77 | 224.37 | 222.70 | 223.29 | 222.55 | 774 |
Feb 06, 2024 | 219.77 | 221.60 | 219.77 | 221.60 | 220.87 | 145 |
Feb 05, 2024 | 220.57 | 220.95 | 219.54 | 220.92 | 220.19 | 677 |
Feb 02, 2024 | 223.30 | 224.16 | 222.34 | 222.56 | 221.82 | 652 |
Feb 01, 2024 | 217.71 | 222.13 | 216.07 | 222.13 | 221.40 | 765 |
Jan 31, 2024 | 224.93 | 225.51 | 224.58 | 224.59 | 223.85 | 111 |
Jan 30, 2024 | 226.53 | 227.80 | 225.89 | 227.03 | 226.28 | 249 |
Jan 29, 2024 | 224.65 | 225.85 | 223.73 | 225.58 | 224.84 | 1,002 |
Jan 26, 2024 | 229.48 | 229.48 | 225.10 | 226.53 | 225.79 | 6,317 |
Jan 25, 2024 | 225.10 | 225.10 | 223.28 | 224.73 | 223.99 | 2,536 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 226.13 | 227.94 | 224.71 | 224.71 | 223.97 | 111 |
Jan 22, 2024 | 227.84 | 227.84 | 225.95 | 225.95 | 225.21 | 404 |
Jan 19, 2024 | 224.64 | 226.63 | 224.62 | 226.63 | 225.88 | 149 |
Jan 18, 2024 | 221.38 | 223.48 | 221.38 | 223.48 | 222.75 | 895 |
Jan 17, 2024 | 221.06 | 224.48 | 221.06 | 222.21 | 221.48 | 106 |
Jan 16, 2024 | 223.48 | 223.48 | 221.25 | 221.25 | 220.52 | 47,692 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 221.95 | 224.56 | 221.95 | 222.45 | 221.72 | 868 |
Jan 11, 2024 | 225.63 | 225.63 | 220.95 | 222.73 | 222.00 | 118 |
Jan 10, 2024 | 228.12 | 228.98 | 223.91 | 225.38 | 224.64 | 955 |
Jan 09, 2024 | 226.52 | 226.52 | 226.12 | 226.12 | 225.38 | 20 |
Jan 08, 2024 | 225.32 | 225.32 | 225.32 | 225.32 | 224.58 | 30 |
Jan 05, 2024 | 223.77 | 225.97 | 223.77 | 225.97 | 225.23 | 41 |
Jan 04, 2024 | 226.00 | 226.85 | 225.48 | 226.32 | 225.58 | 1,593 |
Jan 03, 2024 | 232.30 | 232.30 | 228.73 | 229.06 | 228.31 | 1,696 |
Jan 02, 2024 | 226.61 | 231.13 | 226.00 | 231.13 | 230.37 | 68 |
Dec 29, 2023 | 226.97 | 227.25 | 226.84 | 227.25 | 226.50 | 2 |
Dec 28, 2023 | 226.47 | 228.00 | 226.47 | 227.52 | 226.77 | 1,014 |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 225.06 | 225.20 | 224.91 | 225.20 | 224.46 | 2 |
Dec 21, 2023 | 221.00 | 222.19 | 220.36 | 222.19 | 221.46 | 3,503 |
Dec 20, 2023 | 224.00 | 224.00 | 222.30 | 223.16 | 222.43 | 1,082 |
Dec 19, 2023 | 219.46 | 223.27 | 219.46 | 223.27 | 222.54 | 94 |
Dec 18, 2023 | 221.01 | 221.01 | 219.22 | 219.22 | 218.50 | 107 |
Dec 15, 2023 | 222.89 | 222.89 | 218.99 | 219.36 | 218.64 | 300 |
Dec 14, 2023 | 221.47 | 222.92 | 220.40 | 220.40 | 219.68 | 7,249 |
Dec 13, 2023 | 217.46 | 217.46 | 216.55 | 216.55 | 215.84 | 560 |
Dec 12, 2023 | 216.95 | 219.17 | 216.30 | 219.17 | 218.45 | 85 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |