Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 215.70 | 219.30 | 215.70 | 218.80 | 218.80 | 306,825 |
May 03, 2024 | 213.70 | 218.40 | 212.30 | 216.60 | 216.60 | 146,741 |
May 02, 2024 | 220.80 | 222.70 | 213.80 | 214.55 | 214.55 | 377,545 |
May 01, 2024 | 220.60 | 220.60 | 220.60 | 220.90 | 220.90 | 1,931 |
Apr 30, 2024 | 220.80 | 222.70 | 219.00 | 220.90 | 220.90 | 222,039 |
Apr 29, 2024 | 221.60 | 223.20 | 221.00 | 221.50 | 221.50 | 36,242 |
Apr 26, 2024 | 220.20 | 221.90 | 217.90 | 220.80 | 220.80 | 72,998 |
Apr 25, 2024 | 222.35 | 222.90 | 218.30 | 218.55 | 218.55 | 141,652 |
Apr 24, 2024 | 226.15 | 231.20 | 220.60 | 222.55 | 222.55 | 177,422 |
Apr 23, 2024 | 225.80 | 232.00 | 224.30 | 227.25 | 227.25 | 553,671 |
Apr 22, 2024 | 223.15 | 227.20 | 222.90 | 227.05 | 227.05 | 354,935 |
Apr 19, 2024 | 219.35 | 222.10 | 218.20 | 219.55 | 219.55 | 201,342 |
Apr 18, 2024 | 219.45 | 221.80 | 217.80 | 219.65 | 219.65 | 283,780 |
Apr 17, 2024 | 220.70 | 223.00 | 218.70 | 220.70 | 220.70 | 252,465 |
Apr 16, 2024 | 224.30 | 226.20 | 220.30 | 220.90 | 220.90 | 1,588,273 |
Apr 15, 2024 | 227.05 | 227.80 | 223.80 | 226.35 | 226.35 | 49,098 |
Apr 12, 2024 | 224.50 | 227.30 | 223.00 | 225.90 | 225.90 | 347,858 |
Apr 11, 2024 | 223.35 | 228.90 | 221.70 | 227.55 | 227.55 | 271,303 |
Apr 10, 2024 | 222.85 | 224.50 | 220.60 | 222.85 | 222.85 | 138,947 |
Apr 09, 2024 | 221.20 | 223.80 | 218.40 | 222.05 | 222.05 | 317,784 |
Apr 08, 2024 | 218.25 | 220.90 | 216.50 | 218.25 | 218.25 | 236,284 |
Apr 05, 2024 | 222.85 | 226.30 | 219.30 | 222.55 | 222.55 | 556,284 |
Apr 04, 2024 | 226.55 | 227.80 | 224.10 | 226.75 | 226.75 | 234,117 |
Apr 03, 2024 | 227.65 | 227.90 | 225.50 | 227.45 | 227.45 | 2,495,361 |
Apr 02, 2024 | 230.35 | 231.60 | 227.10 | 230.75 | 230.75 | 673,265 |
Mar 28, 2024 | 226.35 | 229.95 | 224.95 | 226.95 | 226.95 | 505,180 |
Mar 27, 2024 | 227.57 | 228.95 | 225.80 | 227.82 | 227.82 | 294,565 |
Mar 26, 2024 | 225.68 | 227.70 | 224.10 | 226.10 | 226.10 | 531,274 |
Mar 25, 2024 | 225.73 | 226.80 | 223.90 | 225.57 | 225.57 | 600,033 |
Mar 22, 2024 | 224.90 | 227.85 | 224.05 | 227.63 | 227.63 | 703,817 |
Mar 21, 2024 | 228.55 | 232.35 | 224.10 | 225.52 | 225.52 | 3,654,198 |
Mar 20, 2024 | 230.20 | 231.95 | 229.15 | 229.88 | 229.88 | 766,894 |
Mar 19, 2024 | 229.18 | 231.55 | 227.00 | 228.90 | 228.90 | 2,413,319 |
Mar 18, 2024 | 230.35 | 232.30 | 228.10 | 230.40 | 230.40 | 900,856 |
Mar 15, 2024 | 233.02 | 234.40 | 230.45 | 232.85 | 232.85 | 3,350,428 |
Mar 14, 2024 | 233.07 | 242.40 | 230.60 | 233.23 | 233.23 | 2,566,941 |
Mar 14, 2024 | 9.6 Dividend | |||||
Mar 13, 2024 | 244.35 | 246.20 | 240.70 | 243.43 | 233.83 | 632,468 |
Mar 12, 2024 | 242.65 | 245.50 | 240.55 | 245.38 | 235.70 | 498,264 |
Mar 11, 2024 | 239.73 | 242.10 | 236.80 | 240.20 | 230.73 | 3,550,288 |
Mar 08, 2024 | 236.60 | 239.30 | 235.35 | 236.95 | 227.61 | 4,128,389 |
Mar 07, 2024 | 236.20 | 238.50 | 234.50 | 236.30 | 226.98 | 3,328,864 |
Mar 06, 2024 | 234.45 | 236.45 | 233.20 | 235.18 | 225.90 | 993,209 |
Mar 05, 2024 | 233.32 | 237.20 | 231.75 | 237.07 | 227.73 | 1,497,243 |
Mar 04, 2024 | 233.18 | 235.00 | 232.05 | 233.88 | 224.65 | 2,842,127 |
Mar 01, 2024 | 232.00 | 235.43 | 230.60 | 232.10 | 222.95 | 4,355,028 |
Feb 29, 2024 | 232.35 | 233.55 | 229.65 | 232.20 | 223.04 | 806,068 |
Feb 28, 2024 | 232.55 | 234.30 | 230.90 | 232.45 | 223.28 | 459,053 |
Feb 27, 2024 | 228.90 | 233.10 | 227.25 | 232.60 | 223.43 | 412,024 |
Feb 26, 2024 | 233.02 | 234.30 | 229.12 | 232.75 | 223.57 | 552,055 |
Feb 23, 2024 | 229.63 | 232.42 | 228.85 | 229.88 | 220.81 | 597,090 |
Feb 22, 2024 | 232.80 | 233.30 | 227.30 | 228.20 | 219.20 | 468,560 |
Feb 21, 2024 | 230.85 | 233.55 | 229.65 | 230.65 | 221.55 | 311,325 |
Feb 20, 2024 | 232.40 | 234.05 | 230.55 | 232.35 | 223.19 | 92,574 |
Feb 19, 2024 | 229.23 | 232.60 | 226.85 | 229.23 | 220.19 | 228,324 |
Feb 16, 2024 | 226.15 | 229.15 | 224.35 | 226.05 | 217.14 | 122,023 |
Feb 15, 2024 | 225.63 | 228.55 | 224.65 | 226.60 | 217.66 | 407,950 |
Feb 14, 2024 | 228.20 | 229.85 | 226.60 | 228.25 | 219.25 | 1,218,161 |
Feb 13, 2024 | 228.60 | 230.15 | 226.15 | 228.20 | 219.20 | 529,223 |
Feb 12, 2024 | 224.75 | 227.52 | 223.45 | 224.90 | 216.03 | 1,147,771 |
Feb 09, 2024 | 225.13 | 225.25 | 222.78 | 224.65 | 215.79 | 459,788 |
Feb 08, 2024 | 227.68 | 229.95 | 224.75 | 227.13 | 218.17 | 430,337 |
Feb 07, 2024 | 231.43 | 232.75 | 227.70 | 230.75 | 221.65 | 746,391 |
Feb 06, 2024 | 231.23 | 232.20 | 227.05 | 228.20 | 219.20 | 632,032 |
Feb 05, 2024 | 233.32 | 233.35 | 228.95 | 230.30 | 221.22 | 268,150 |
Feb 02, 2024 | 233.43 | 236.05 | 229.75 | 235.63 | 226.33 | 350,737 |
Feb 01, 2024 | 240.60 | 248.55 | 233.35 | 235.77 | 226.48 | 1,092,602 |
Jan 31, 2024 | 248.95 | 250.35 | 245.00 | 247.48 | 237.72 | 749,182 |
Jan 30, 2024 | 246.25 | 248.40 | 245.20 | 246.50 | 236.78 | 256,896 |
Jan 29, 2024 | 246.25 | 248.95 | 244.95 | 246.30 | 236.59 | 249,461 |
Jan 26, 2024 | 243.02 | 248.60 | 240.55 | 247.88 | 238.10 | 324,687 |
Jan 25, 2024 | 244.25 | 246.60 | 240.10 | 240.35 | 230.87 | 302,761 |
Jan 24, 2024 | 243.63 | 245.25 | 242.30 | 243.52 | 233.92 | 430,598 |
Jan 23, 2024 | 247.23 | 249.25 | 243.60 | 244.15 | 234.52 | 264,100 |
Jan 22, 2024 | 244.90 | 248.80 | 242.65 | 245.52 | 235.84 | 174,998 |
Jan 19, 2024 | 248.10 | 248.95 | 241.25 | 247.57 | 237.81 | 105,983 |
Jan 18, 2024 | 244.90 | 248.70 | 243.80 | 248.00 | 238.22 | 2,381,325 |
Jan 17, 2024 | 248.55 | 251.60 | 246.15 | 247.38 | 237.62 | 886,674 |
Jan 16, 2024 | 250.05 | 252.35 | 247.40 | 249.63 | 239.78 | 136,052 |
Jan 15, 2024 | 251.40 | 254.05 | 250.45 | 252.65 | 242.69 | 344,013 |
Jan 12, 2024 | 252.45 | 254.40 | 249.10 | 252.40 | 242.45 | 335,804 |
Jan 11, 2024 | 254.05 | 255.75 | 250.25 | 253.93 | 243.91 | 359,564 |
Jan 10, 2024 | 250.80 | 254.90 | 249.45 | 254.35 | 244.32 | 503,669 |
Jan 09, 2024 | 252.35 | 253.85 | 249.95 | 251.38 | 241.46 | 428,592 |
Jan 08, 2024 | 251.48 | 252.15 | 249.90 | 251.52 | 241.61 | 154,102 |
Jan 05, 2024 | 253.68 | 255.80 | 250.30 | 250.55 | 240.67 | 263,852 |
Jan 04, 2024 | 254.85 | 256.10 | 250.35 | 254.65 | 244.61 | 386,486 |
Jan 03, 2024 | 249.32 | 253.46 | 248.40 | 252.90 | 242.93 | 387,890 |
Jan 02, 2024 | 242.75 | 242.75 | 242.75 | 242.75 | 233.18 | - |
Dec 29, 2023 | 242.25 | 244.50 | 241.00 | 242.75 | 233.18 | 66,930 |
Dec 28, 2023 | 243.73 | 244.45 | 242.45 | 244.10 | 234.47 | 58,939 |
Dec 27, 2023 | 243.77 | 245.75 | 242.05 | 244.10 | 234.47 | 109,675 |
Dec 22, 2023 | 242.40 | 246.45 | 241.40 | 242.85 | 233.27 | 317,483 |
Dec 21, 2023 | 243.13 | 245.50 | 241.30 | 243.18 | 233.58 | 184,873 |
Dec 20, 2023 | 244.25 | 246.30 | 242.60 | 244.10 | 234.47 | 220,561 |
Dec 19, 2023 | 244.55 | 245.80 | 243.30 | 245.38 | 235.70 | 436,250 |
Dec 18, 2023 | 243.68 | 246.25 | 241.65 | 244.10 | 234.47 | 899,950 |
Dec 15, 2023 | 246.15 | 247.30 | 243.10 | 246.05 | 236.35 | 1,024,976 |
Dec 14, 2023 | 253.63 | 254.80 | 245.55 | 249.18 | 239.35 | 777,293 |
Dec 13, 2023 | 253.13 | 255.35 | 251.75 | 253.32 | 243.33 | 852,854 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |