Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 225.93 | 226.92 | 226.46 | 226.59 | 226.59 | 6,837 |
May 20, 2024 | 225.93 | 227.26 | 225.44 | 226.05 | 226.05 | 345,400 |
May 17, 2024 | 225.14 | 226.61 | 224.02 | 226.30 | 226.30 | 1,064,100 |
May 16, 2024 | 225.64 | 226.89 | 224.54 | 224.58 | 224.58 | 410,300 |
May 15, 2024 | 226.46 | 226.77 | 225.25 | 226.11 | 226.11 | 262,300 |
May 14, 2024 | 225.80 | 226.04 | 224.01 | 225.74 | 225.74 | 330,200 |
May 13, 2024 | 226.49 | 227.30 | 223.84 | 225.07 | 225.07 | 374,300 |
May 10, 2024 | 228.13 | 228.13 | 225.01 | 225.61 | 225.61 | 382,900 |
May 09, 2024 | 225.00 | 228.15 | 224.26 | 227.64 | 227.64 | 417,000 |
May 08, 2024 | 223.62 | 225.55 | 223.56 | 225.10 | 225.10 | 423,200 |
May 07, 2024 | 223.18 | 225.26 | 223.10 | 223.90 | 223.90 | 295,700 |
May 06, 2024 | 222.00 | 223.62 | 220.83 | 222.14 | 222.14 | 499,400 |
May 03, 2024 | 220.78 | 222.62 | 220.50 | 221.55 | 221.55 | 320,000 |
May 02, 2024 | 218.84 | 220.50 | 217.28 | 219.51 | 219.51 | 364,500 |
May 01, 2024 | 218.66 | 221.95 | 216.37 | 217.83 | 217.83 | 432,900 |
Apr 30, 2024 | 216.90 | 219.00 | 215.46 | 217.28 | 217.28 | 625,100 |
Apr 29, 2024 | 220.00 | 222.23 | 217.86 | 218.39 | 218.39 | 437,900 |
Apr 26, 2024 | 217.73 | 220.61 | 217.58 | 219.03 | 219.03 | 556,600 |
Apr 25, 2024 | 211.84 | 217.75 | 211.84 | 217.16 | 217.16 | 672,100 |
Apr 24, 2024 | 217.64 | 224.60 | 210.54 | 212.42 | 212.42 | 798,700 |
Apr 23, 2024 | 211.14 | 212.24 | 209.92 | 211.33 | 211.33 | 852,600 |
Apr 22, 2024 | 211.68 | 213.35 | 210.65 | 211.77 | 211.77 | 428,200 |
Apr 19, 2024 | 209.32 | 212.00 | 209.32 | 211.57 | 211.57 | 618,600 |
Apr 18, 2024 | 209.92 | 210.95 | 208.41 | 209.35 | 209.35 | 340,600 |
Apr 17, 2024 | 212.77 | 213.32 | 208.74 | 208.92 | 208.92 | 442,700 |
Apr 16, 2024 | 211.35 | 212.09 | 209.38 | 211.09 | 211.09 | 333,600 |
Apr 15, 2024 | 213.95 | 215.49 | 210.27 | 211.28 | 211.28 | 286,400 |
Apr 12, 2024 | 212.75 | 214.81 | 211.10 | 211.23 | 211.23 | 460,400 |
Apr 11, 2024 | 215.70 | 216.54 | 214.52 | 215.00 | 215.00 | 325,200 |
Apr 10, 2024 | 216.68 | 217.98 | 215.34 | 215.52 | 215.52 | 389,000 |
Apr 09, 2024 | 218.44 | 219.72 | 217.42 | 219.52 | 219.52 | 293,400 |
Apr 08, 2024 | 218.62 | 220.31 | 217.29 | 218.20 | 218.20 | 322,600 |
Apr 05, 2024 | 216.85 | 218.69 | 215.88 | 218.11 | 218.11 | 361,100 |
Apr 04, 2024 | 222.76 | 223.92 | 216.83 | 217.14 | 217.14 | 385,600 |
Apr 03, 2024 | 220.39 | 221.58 | 219.52 | 221.14 | 221.14 | 358,800 |
Apr 02, 2024 | 222.56 | 222.65 | 219.71 | 220.37 | 220.37 | 402,900 |
Apr 01, 2024 | 223.41 | 224.38 | 222.20 | 223.57 | 223.57 | 256,000 |
Mar 28, 2024 | 224.35 | 225.26 | 223.07 | 223.25 | 223.25 | 316,700 |
Mar 27, 2024 | 220.06 | 224.24 | 219.09 | 224.24 | 224.24 | 470,200 |
Mar 26, 2024 | 217.44 | 223.07 | 217.44 | 219.41 | 219.41 | 648,300 |
Mar 25, 2024 | 215.89 | 217.61 | 215.60 | 217.31 | 217.31 | 339,400 |
Mar 22, 2024 | 219.20 | 219.20 | 215.11 | 215.58 | 215.58 | 343,100 |
Mar 21, 2024 | 217.00 | 219.76 | 216.13 | 218.63 | 218.63 | 284,600 |
Mar 20, 2024 | 215.43 | 217.27 | 214.20 | 216.47 | 216.47 | 308,000 |
Mar 19, 2024 | 214.89 | 216.22 | 214.25 | 215.21 | 215.21 | 368,700 |
Mar 18, 2024 | 215.89 | 217.16 | 214.32 | 214.47 | 214.47 | 355,900 |
Mar 15, 2024 | 214.16 | 217.92 | 214.16 | 215.68 | 215.68 | 643,700 |
Mar 14, 2024 | 214.08 | 216.47 | 212.77 | 215.97 | 215.97 | 462,400 |
Mar 13, 2024 | 217.38 | 217.82 | 214.50 | 214.83 | 214.83 | 453,400 |
Mar 12, 2024 | 216.28 | 217.01 | 214.37 | 216.79 | 216.79 | 281,600 |
Mar 11, 2024 | 215.29 | 216.63 | 212.08 | 215.97 | 215.97 | 309,000 |
Mar 08, 2024 | 216.41 | 218.39 | 215.40 | 215.73 | 215.73 | 391,800 |
Mar 07, 2024 | 215.69 | 216.80 | 215.23 | 216.14 | 216.14 | 285,900 |
Mar 06, 2024 | 216.26 | 216.99 | 213.99 | 214.02 | 214.02 | 345,800 |
Mar 05, 2024 | 215.13 | 217.75 | 215.13 | 216.17 | 216.17 | 419,600 |
Mar 05, 2024 | 0.81 Dividend | |||||
Mar 04, 2024 | 217.41 | 219.57 | 216.04 | 216.13 | 215.32 | 375,100 |
Mar 01, 2024 | 216.00 | 217.84 | 215.05 | 216.72 | 215.91 | 255,800 |
Feb 29, 2024 | 214.66 | 216.92 | 214.15 | 216.53 | 215.72 | 1,083,800 |
Feb 28, 2024 | 213.03 | 215.14 | 212.82 | 214.16 | 213.36 | 302,000 |
Feb 27, 2024 | 214.74 | 215.59 | 213.53 | 214.10 | 213.30 | 318,100 |
Feb 26, 2024 | 214.54 | 214.98 | 212.96 | 214.31 | 213.51 | 322,000 |
Feb 23, 2024 | 216.82 | 217.53 | 214.09 | 214.69 | 213.89 | 455,600 |
Feb 22, 2024 | 212.00 | 216.44 | 211.35 | 216.42 | 215.61 | 572,400 |
Feb 21, 2024 | 210.01 | 211.10 | 208.73 | 210.93 | 210.14 | 359,900 |
Feb 20, 2024 | 207.76 | 211.53 | 207.53 | 209.71 | 208.92 | 606,800 |
Feb 16, 2024 | 208.33 | 211.71 | 208.33 | 208.83 | 208.05 | 306,400 |
Feb 15, 2024 | 206.94 | 208.93 | 206.68 | 208.67 | 207.89 | 259,800 |
Feb 14, 2024 | 204.75 | 206.46 | 204.25 | 206.39 | 205.62 | 333,100 |
Feb 13, 2024 | 203.74 | 204.71 | 201.92 | 203.85 | 203.09 | 345,700 |
Feb 12, 2024 | 205.42 | 208.46 | 204.75 | 206.81 | 206.03 | 442,000 |
Feb 09, 2024 | 202.53 | 205.15 | 202.01 | 204.77 | 204.00 | 450,200 |
Feb 08, 2024 | 203.92 | 204.52 | 200.42 | 202.97 | 202.21 | 354,800 |
Feb 07, 2024 | 199.80 | 203.25 | 198.78 | 203.07 | 202.31 | 494,600 |
Feb 06, 2024 | 195.71 | 199.07 | 194.71 | 198.44 | 197.70 | 573,900 |
Feb 05, 2024 | 196.76 | 198.85 | 195.56 | 195.94 | 195.21 | 1,091,400 |
Feb 02, 2024 | 197.85 | 199.66 | 194.78 | 198.86 | 198.11 | 693,200 |
Feb 01, 2024 | 200.72 | 201.66 | 194.15 | 199.46 | 198.71 | 648,300 |
Jan 31, 2024 | 203.34 | 203.77 | 196.92 | 199.45 | 198.70 | 1,177,600 |
Jan 30, 2024 | 198.96 | 202.31 | 198.65 | 201.24 | 200.49 | 708,700 |
Jan 29, 2024 | 200.52 | 201.00 | 197.88 | 199.91 | 199.16 | 601,400 |
Jan 26, 2024 | 201.23 | 201.59 | 199.59 | 201.00 | 200.25 | 404,400 |
Jan 25, 2024 | 201.38 | 202.98 | 199.38 | 200.41 | 199.66 | 393,700 |
Jan 24, 2024 | 201.88 | 203.17 | 198.42 | 198.46 | 197.72 | 319,100 |
Jan 23, 2024 | 203.07 | 204.51 | 200.37 | 201.03 | 200.28 | 407,700 |
Jan 22, 2024 | 200.72 | 202.62 | 200.63 | 202.08 | 201.32 | 337,400 |
Jan 19, 2024 | 198.99 | 200.71 | 197.45 | 200.60 | 199.85 | 350,000 |
Jan 18, 2024 | 196.51 | 198.61 | 195.48 | 198.49 | 197.75 | 274,200 |
Jan 17, 2024 | 195.39 | 196.54 | 195.00 | 196.37 | 195.63 | 307,500 |
Jan 16, 2024 | 195.56 | 196.45 | 194.03 | 196.18 | 195.44 | 328,500 |
Jan 12, 2024 | 198.21 | 198.34 | 195.30 | 197.12 | 196.38 | 273,100 |
Jan 11, 2024 | 195.80 | 196.83 | 194.15 | 196.72 | 195.98 | 311,100 |
Jan 10, 2024 | 195.36 | 196.21 | 194.48 | 196.08 | 195.35 | 350,100 |
Jan 09, 2024 | 193.79 | 195.52 | 193.49 | 195.40 | 194.67 | 428,600 |
Jan 08, 2024 | 195.94 | 196.53 | 194.34 | 195.39 | 194.66 | 543,400 |
Jan 05, 2024 | 194.74 | 197.27 | 194.74 | 196.09 | 195.36 | 491,700 |
Jan 04, 2024 | 195.99 | 197.26 | 195.28 | 195.68 | 194.95 | 612,000 |
Jan 03, 2024 | 197.24 | 199.34 | 193.53 | 196.73 | 195.99 | 475,900 |
Jan 02, 2024 | 198.70 | 201.02 | 197.64 | 199.67 | 198.92 | 434,800 |
Dec 29, 2023 | 202.20 | 203.29 | 201.25 | 202.16 | 201.40 | 214,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |