Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 249.57 | 250.30 | 244.41 | 246.34 | 246.34 | 1,224,500 |
Apr 24, 2024 | 244.64 | 246.86 | 244.32 | 246.61 | 246.61 | 1,455,800 |
Apr 23, 2024 | 246.76 | 248.09 | 245.93 | 246.84 | 246.84 | 1,661,800 |
Apr 22, 2024 | 245.10 | 247.58 | 243.92 | 246.31 | 246.31 | 1,329,000 |
Apr 19, 2024 | 243.81 | 244.28 | 242.45 | 243.31 | 243.31 | 1,638,700 |
Apr 18, 2024 | 244.50 | 245.00 | 241.67 | 241.99 | 241.99 | 1,454,200 |
Apr 17, 2024 | 245.08 | 245.08 | 242.03 | 242.90 | 242.90 | 1,126,100 |
Apr 16, 2024 | 245.01 | 245.53 | 243.43 | 244.21 | 244.21 | 1,457,700 |
Apr 15, 2024 | 247.08 | 247.32 | 243.12 | 244.08 | 244.08 | 1,383,600 |
Apr 12, 2024 | 242.93 | 244.20 | 242.19 | 243.85 | 243.85 | 1,226,400 |
Apr 11, 2024 | 246.53 | 246.77 | 242.97 | 244.42 | 244.42 | 1,099,200 |
Apr 10, 2024 | 248.34 | 248.79 | 244.33 | 245.79 | 245.79 | 1,263,200 |
Apr 09, 2024 | 248.30 | 250.10 | 246.59 | 250.01 | 250.01 | 1,158,700 |
Apr 08, 2024 | 244.37 | 247.00 | 244.27 | 246.64 | 246.64 | 905,600 |
Apr 05, 2024 | 241.95 | 245.92 | 241.27 | 244.85 | 244.85 | 1,420,100 |
Apr 04, 2024 | 247.57 | 247.62 | 241.40 | 241.49 | 241.49 | 1,690,600 |
Apr 03, 2024 | 247.82 | 248.41 | 244.74 | 245.13 | 245.13 | 2,370,100 |
Apr 02, 2024 | 240.11 | 248.73 | 239.72 | 247.66 | 247.66 | 2,297,400 |
Apr 01, 2024 | 250.38 | 250.61 | 245.02 | 245.31 | 245.31 | 1,535,500 |
Mar 28, 2024 | 249.63 | 251.06 | 249.03 | 249.74 | 249.74 | 1,302,000 |
Mar 27, 2024 | 246.95 | 249.43 | 246.88 | 248.33 | 248.33 | 1,149,200 |
Mar 26, 2024 | 243.56 | 245.25 | 243.40 | 245.07 | 245.07 | 1,072,900 |
Mar 25, 2024 | 247.42 | 247.75 | 244.05 | 244.20 | 244.20 | 1,069,600 |
Mar 22, 2024 | 251.23 | 251.23 | 246.96 | 247.61 | 247.61 | 1,612,600 |
Mar 21, 2024 | 248.47 | 250.53 | 247.42 | 248.95 | 248.95 | 1,858,000 |
Mar 20, 2024 | 245.01 | 247.87 | 244.12 | 247.72 | 247.72 | 2,105,100 |
Mar 19, 2024 | 242.57 | 244.32 | 241.29 | 244.13 | 244.13 | 1,864,200 |
Mar 18, 2024 | 243.61 | 244.28 | 241.68 | 241.85 | 241.85 | 2,001,900 |
Mar 15, 2024 | 242.98 | 243.83 | 238.83 | 242.09 | 242.09 | 11,912,100 |
Mar 14, 2024 | 244.71 | 244.99 | 242.23 | 243.25 | 243.25 | 1,867,500 |
Mar 13, 2024 | 244.67 | 245.26 | 243.07 | 244.21 | 244.21 | 1,559,000 |
Mar 12, 2024 | 244.09 | 245.66 | 242.61 | 244.67 | 244.67 | 1,978,800 |
Mar 11, 2024 | 243.23 | 244.53 | 241.70 | 244.09 | 244.09 | 1,477,100 |
Mar 08, 2024 | 243.90 | 244.31 | 241.48 | 242.40 | 242.40 | 1,815,500 |
Mar 07, 2024 | 243.76 | 245.97 | 243.25 | 244.25 | 244.25 | 2,445,400 |
Mar 07, 2024 | 1.4 Dividend | |||||
Mar 06, 2024 | 244.96 | 246.28 | 243.08 | 243.76 | 242.36 | 2,163,700 |
Mar 05, 2024 | 246.35 | 246.66 | 242.58 | 244.00 | 242.60 | 2,433,300 |
Mar 04, 2024 | 247.01 | 249.42 | 243.80 | 246.20 | 244.79 | 3,661,500 |
Mar 01, 2024 | 249.43 | 250.18 | 248.33 | 249.69 | 248.26 | 2,091,000 |
Feb 29, 2024 | 253.70 | 253.81 | 250.16 | 251.13 | 249.69 | 2,796,700 |
Feb 28, 2024 | 250.56 | 251.91 | 250.15 | 251.56 | 250.12 | 1,508,100 |
Feb 27, 2024 | 253.15 | 253.30 | 250.21 | 251.31 | 249.87 | 1,241,800 |
Feb 26, 2024 | 256.57 | 256.57 | 253.48 | 253.55 | 252.09 | 1,141,300 |
Feb 23, 2024 | 255.24 | 256.21 | 254.96 | 255.87 | 254.40 | 1,306,600 |
Feb 22, 2024 | 254.07 | 255.75 | 253.51 | 254.76 | 253.30 | 1,692,900 |
Feb 21, 2024 | 253.56 | 254.02 | 251.53 | 253.92 | 252.46 | 1,146,400 |
Feb 20, 2024 | 253.40 | 254.52 | 252.54 | 252.94 | 251.49 | 1,439,300 |
Feb 16, 2024 | 251.75 | 254.36 | 250.64 | 252.97 | 251.52 | 2,098,800 |
Feb 15, 2024 | 251.60 | 252.82 | 251.13 | 252.05 | 250.60 | 1,387,600 |
Feb 14, 2024 | 250.10 | 251.26 | 249.06 | 250.90 | 249.46 | 1,131,500 |
Feb 13, 2024 | 250.45 | 250.50 | 247.87 | 249.59 | 248.16 | 1,827,900 |
Feb 12, 2024 | 249.75 | 250.78 | 249.40 | 250.07 | 248.63 | 1,260,500 |
Feb 09, 2024 | 250.89 | 251.00 | 248.87 | 249.99 | 248.55 | 1,243,300 |
Feb 08, 2024 | 249.99 | 251.19 | 248.40 | 251.08 | 249.64 | 1,330,900 |
Feb 07, 2024 | 251.83 | 252.37 | 249.70 | 250.27 | 248.83 | 1,460,700 |
Feb 06, 2024 | 249.40 | 251.80 | 248.52 | 250.81 | 249.37 | 1,690,500 |
Feb 05, 2024 | 248.59 | 248.84 | 246.09 | 248.28 | 246.85 | 1,733,200 |
Feb 02, 2024 | 247.58 | 249.83 | 246.73 | 248.81 | 247.38 | 2,223,000 |
Feb 01, 2024 | 245.00 | 247.25 | 241.97 | 247.08 | 245.66 | 2,008,000 |
Jan 31, 2024 | 246.41 | 251.22 | 244.00 | 245.78 | 244.37 | 4,436,100 |
Jan 30, 2024 | 235.93 | 238.84 | 235.11 | 238.59 | 237.22 | 2,024,100 |
Jan 29, 2024 | 234.44 | 237.71 | 234.38 | 237.71 | 236.34 | 2,165,100 |
Jan 26, 2024 | 237.76 | 237.76 | 235.50 | 236.10 | 234.74 | 1,677,900 |
Jan 25, 2024 | 239.24 | 240.75 | 236.26 | 236.72 | 235.36 | 1,993,300 |
Jan 24, 2024 | 241.41 | 241.59 | 238.18 | 238.44 | 237.07 | 1,744,500 |
Jan 23, 2024 | 239.40 | 240.50 | 238.43 | 240.36 | 238.98 | 1,245,100 |
Jan 22, 2024 | 238.08 | 240.26 | 237.92 | 239.40 | 238.03 | 1,761,200 |
Jan 19, 2024 | 236.70 | 239.22 | 234.64 | 238.24 | 236.87 | 1,822,100 |
Jan 18, 2024 | 235.06 | 236.68 | 234.16 | 236.08 | 234.72 | 1,182,700 |
Jan 17, 2024 | 236.14 | 237.26 | 234.45 | 235.39 | 234.04 | 1,409,300 |
Jan 16, 2024 | 235.13 | 235.89 | 233.29 | 235.28 | 233.93 | 1,288,800 |
Jan 12, 2024 | 236.65 | 237.40 | 234.06 | 235.95 | 234.59 | 932,200 |
Jan 11, 2024 | 235.35 | 235.80 | 232.35 | 235.34 | 233.99 | 1,545,200 |
Jan 10, 2024 | 234.96 | 236.12 | 234.44 | 235.29 | 233.94 | 1,218,000 |
Jan 09, 2024 | 235.00 | 236.99 | 234.73 | 235.22 | 233.87 | 1,135,000 |
Jan 08, 2024 | 235.55 | 237.16 | 234.94 | 236.76 | 235.40 | 1,678,500 |
Jan 05, 2024 | 232.64 | 235.43 | 232.45 | 235.21 | 233.86 | 1,765,400 |
Jan 04, 2024 | 233.99 | 235.35 | 233.41 | 233.66 | 232.32 | 2,145,400 |
Jan 03, 2024 | 233.63 | 234.22 | 231.67 | 232.51 | 231.17 | 1,831,500 |
Jan 02, 2024 | 233.38 | 233.85 | 231.89 | 233.42 | 232.08 | 1,955,400 |
Dec 29, 2023 | 232.43 | 233.44 | 231.86 | 232.97 | 231.63 | 1,020,200 |
Dec 28, 2023 | 232.12 | 233.37 | 231.38 | 232.49 | 231.15 | 1,141,000 |
Dec 27, 2023 | 231.89 | 232.75 | 230.96 | 231.61 | 230.28 | 925,600 |
Dec 26, 2023 | 231.59 | 233.02 | 230.38 | 232.54 | 231.20 | 1,028,900 |
Dec 22, 2023 | 228.99 | 231.63 | 228.50 | 230.97 | 229.64 | 1,231,900 |
Dec 21, 2023 | 232.00 | 232.00 | 227.12 | 228.99 | 227.67 | 1,744,800 |
Dec 20, 2023 | 233.51 | 235.46 | 232.01 | 232.23 | 230.90 | 1,654,400 |
Dec 19, 2023 | 234.96 | 235.85 | 233.40 | 233.70 | 232.36 | 1,394,000 |
Dec 18, 2023 | 236.34 | 236.48 | 233.99 | 234.85 | 233.50 | 1,492,600 |
Dec 15, 2023 | 235.89 | 237.18 | 233.69 | 234.14 | 232.80 | 5,260,500 |
Dec 14, 2023 | 240.19 | 240.22 | 235.29 | 235.97 | 234.61 | 2,361,000 |
Dec 13, 2023 | 237.27 | 239.26 | 235.57 | 239.22 | 237.85 | 1,579,800 |
Dec 12, 2023 | 235.00 | 236.69 | 233.16 | 236.68 | 235.32 | 1,905,100 |
Dec 11, 2023 | 231.32 | 235.26 | 230.86 | 233.29 | 231.95 | 1,981,500 |
Dec 08, 2023 | 229.19 | 232.59 | 228.27 | 229.27 | 227.95 | 1,772,400 |
Dec 07, 2023 | 231.50 | 232.72 | 229.40 | 229.99 | 228.67 | 1,758,400 |
Dec 07, 2023 | 1.4 Dividend | |||||
Dec 06, 2023 | 232.19 | 232.99 | 230.23 | 232.35 | 229.62 | 1,676,900 |
Dec 05, 2023 | 232.53 | 232.89 | 229.86 | 231.56 | 228.84 | 1,665,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |