Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 226.64 | 227.58 | 224.19 | 224.98 | 224.98 | 801,400 |
Apr 30, 2024 | 226.00 | 230.21 | 225.78 | 226.15 | 226.15 | 2,358,200 |
Apr 29, 2024 | 222.39 | 222.66 | 219.97 | 221.67 | 221.67 | 1,252,300 |
Apr 26, 2024 | 219.20 | 221.99 | 218.25 | 221.10 | 221.10 | 1,242,900 |
Apr 25, 2024 | 219.56 | 220.88 | 218.19 | 219.79 | 219.79 | 1,106,800 |
Apr 24, 2024 | 219.03 | 221.11 | 218.81 | 220.78 | 220.78 | 710,500 |
Apr 23, 2024 | 220.04 | 220.72 | 218.33 | 219.66 | 219.66 | 717,000 |
Apr 22, 2024 | 218.76 | 220.15 | 217.27 | 219.31 | 219.31 | 858,000 |
Apr 19, 2024 | 219.51 | 219.92 | 217.05 | 218.16 | 218.16 | 2,586,600 |
Apr 18, 2024 | 219.82 | 220.46 | 217.23 | 219.21 | 219.21 | 924,400 |
Apr 17, 2024 | 221.20 | 221.26 | 217.64 | 219.25 | 219.25 | 911,100 |
Apr 16, 2024 | 219.58 | 221.76 | 218.85 | 220.38 | 220.38 | 1,733,400 |
Apr 15, 2024 | 222.67 | 223.29 | 218.37 | 219.04 | 219.04 | 965,500 |
Apr 12, 2024 | 221.71 | 222.32 | 219.22 | 221.69 | 221.69 | 1,134,500 |
Apr 11, 2024 | 222.34 | 223.17 | 220.71 | 220.75 | 220.75 | 1,053,500 |
Apr 10, 2024 | 222.80 | 224.07 | 221.01 | 222.15 | 222.15 | 1,398,100 |
Apr 09, 2024 | 227.47 | 227.60 | 224.16 | 225.79 | 225.79 | 1,168,200 |
Apr 08, 2024 | 228.13 | 228.93 | 225.45 | 226.79 | 226.79 | 935,000 |
Apr 05, 2024 | 225.42 | 228.37 | 224.93 | 227.75 | 227.75 | 1,449,700 |
Apr 04, 2024 | 229.54 | 230.31 | 224.46 | 224.58 | 224.58 | 960,400 |
Apr 03, 2024 | 228.50 | 229.31 | 227.11 | 228.26 | 228.26 | 828,600 |
Apr 02, 2024 | 227.46 | 228.48 | 226.65 | 227.45 | 227.45 | 871,700 |
Apr 01, 2024 | 230.30 | 230.48 | 227.15 | 227.93 | 227.93 | 905,500 |
Mar 28, 2024 | 231.57 | 231.57 | 230.05 | 230.90 | 230.90 | 821,000 |
Mar 27, 2024 | 230.00 | 231.86 | 228.26 | 231.76 | 231.76 | 1,195,200 |
Mar 26, 2024 | 226.93 | 229.04 | 226.72 | 228.23 | 228.23 | 979,000 |
Mar 25, 2024 | 229.33 | 229.33 | 226.79 | 227.07 | 227.07 | 1,003,000 |
Mar 22, 2024 | 228.74 | 229.80 | 228.02 | 229.27 | 229.27 | 1,055,200 |
Mar 21, 2024 | 228.80 | 229.60 | 227.03 | 228.82 | 228.82 | 1,388,700 |
Mar 20, 2024 | 228.52 | 229.70 | 227.31 | 228.61 | 228.61 | 1,169,500 |
Mar 19, 2024 | 229.64 | 229.64 | 225.23 | 227.34 | 227.34 | 1,279,500 |
Mar 18, 2024 | 226.93 | 229.56 | 226.79 | 228.12 | 228.12 | 1,243,900 |
Mar 18, 2024 | 0.57 Dividend | |||||
Mar 15, 2024 | 222.63 | 227.15 | 222.63 | 226.70 | 226.13 | 3,365,700 |
Mar 14, 2024 | 225.15 | 225.83 | 223.66 | 224.83 | 224.26 | 1,030,700 |
Mar 13, 2024 | 224.00 | 226.00 | 223.63 | 225.18 | 224.61 | 825,700 |
Mar 12, 2024 | 223.50 | 224.21 | 223.01 | 223.56 | 223.00 | 1,934,500 |
Mar 11, 2024 | 223.37 | 223.92 | 221.92 | 223.90 | 223.34 | 1,422,900 |
Mar 08, 2024 | 224.98 | 226.27 | 223.34 | 223.46 | 222.90 | 860,200 |
Mar 07, 2024 | 225.00 | 226.32 | 224.06 | 224.57 | 224.01 | 879,400 |
Mar 06, 2024 | 223.48 | 225.39 | 222.60 | 223.54 | 222.98 | 862,800 |
Mar 05, 2024 | 224.92 | 226.62 | 222.98 | 223.41 | 222.85 | 1,069,600 |
Mar 04, 2024 | 224.67 | 227.27 | 224.67 | 225.90 | 225.33 | 898,400 |
Mar 01, 2024 | 223.27 | 226.33 | 222.65 | 225.51 | 224.94 | 1,009,400 |
Feb 29, 2024 | 225.60 | 225.69 | 223.72 | 224.84 | 224.27 | 1,731,600 |
Feb 28, 2024 | 223.00 | 225.63 | 221.42 | 225.01 | 224.44 | 1,166,300 |
Feb 27, 2024 | 220.30 | 222.58 | 220.18 | 222.09 | 221.53 | 1,275,700 |
Feb 26, 2024 | 222.00 | 222.28 | 220.18 | 220.28 | 219.73 | 1,378,400 |
Feb 23, 2024 | 219.98 | 222.49 | 218.43 | 222.34 | 221.78 | 1,435,900 |
Feb 22, 2024 | 217.99 | 220.74 | 217.23 | 219.72 | 219.17 | 1,039,400 |
Feb 21, 2024 | 217.31 | 217.91 | 215.41 | 216.93 | 216.38 | 1,177,200 |
Feb 20, 2024 | 214.66 | 217.06 | 213.94 | 216.39 | 215.85 | 1,188,500 |
Feb 16, 2024 | 216.48 | 217.48 | 215.02 | 215.38 | 214.84 | 1,975,700 |
Feb 15, 2024 | 217.21 | 218.00 | 214.30 | 216.47 | 215.93 | 1,988,700 |
Feb 14, 2024 | 220.20 | 221.35 | 216.32 | 216.97 | 216.42 | 1,966,100 |
Feb 13, 2024 | 213.65 | 221.55 | 212.71 | 221.18 | 220.62 | 3,193,200 |
Feb 12, 2024 | 202.45 | 203.97 | 201.99 | 202.98 | 202.47 | 1,046,800 |
Feb 09, 2024 | 202.50 | 203.62 | 200.50 | 202.72 | 202.21 | 997,400 |
Feb 08, 2024 | 203.00 | 203.00 | 201.47 | 202.89 | 202.38 | 767,700 |
Feb 07, 2024 | 201.19 | 203.41 | 200.50 | 203.00 | 202.49 | 1,164,900 |
Feb 06, 2024 | 195.85 | 200.29 | 195.72 | 199.95 | 199.45 | 1,444,500 |
Feb 05, 2024 | 196.54 | 198.16 | 195.49 | 195.55 | 195.06 | 1,769,800 |
Feb 02, 2024 | 199.06 | 200.56 | 197.05 | 199.33 | 198.83 | 1,180,000 |
Feb 01, 2024 | 197.82 | 200.04 | 196.26 | 200.03 | 199.53 | 1,129,800 |
Jan 31, 2024 | 201.00 | 201.22 | 197.46 | 198.22 | 197.72 | 1,715,100 |
Jan 30, 2024 | 199.23 | 200.96 | 198.52 | 200.74 | 200.24 | 870,000 |
Jan 29, 2024 | 198.24 | 199.26 | 197.20 | 199.25 | 198.75 | 1,070,700 |
Jan 26, 2024 | 199.09 | 199.69 | 197.55 | 198.49 | 197.99 | 688,600 |
Jan 25, 2024 | 197.48 | 198.75 | 196.78 | 198.62 | 198.12 | 788,400 |
Jan 24, 2024 | 198.97 | 199.68 | 196.47 | 196.62 | 196.13 | 795,900 |
Jan 23, 2024 | 201.48 | 202.48 | 198.79 | 199.18 | 198.68 | 1,025,800 |
Jan 22, 2024 | 201.38 | 202.21 | 199.92 | 200.87 | 200.36 | 1,141,400 |
Jan 19, 2024 | 200.62 | 200.73 | 198.01 | 199.87 | 199.37 | 2,739,700 |
Jan 18, 2024 | 197.96 | 200.78 | 197.96 | 200.46 | 199.96 | 1,034,000 |
Jan 17, 2024 | 198.10 | 199.36 | 196.77 | 197.44 | 196.94 | 1,192,800 |
Jan 16, 2024 | 199.66 | 199.94 | 197.72 | 199.04 | 198.54 | 1,078,200 |
Jan 12, 2024 | 199.08 | 199.11 | 197.85 | 198.92 | 198.42 | 681,000 |
Jan 11, 2024 | 198.00 | 198.10 | 196.05 | 198.02 | 197.52 | 847,300 |
Jan 10, 2024 | 196.06 | 197.86 | 196.04 | 197.39 | 196.89 | 601,000 |
Jan 09, 2024 | 194.59 | 196.19 | 194.34 | 195.93 | 195.44 | 777,700 |
Jan 08, 2024 | 194.66 | 196.05 | 193.46 | 195.98 | 195.49 | 960,900 |
Jan 05, 2024 | 195.11 | 196.19 | 194.38 | 195.25 | 194.76 | 760,100 |
Jan 04, 2024 | 195.70 | 197.47 | 195.10 | 195.49 | 195.00 | 1,065,900 |
Jan 03, 2024 | 196.84 | 197.56 | 195.56 | 196.12 | 195.63 | 903,700 |
Jan 02, 2024 | 196.47 | 198.30 | 195.20 | 198.20 | 197.70 | 1,158,600 |
Dec 29, 2023 | 198.79 | 199.31 | 197.96 | 198.35 | 197.85 | 703,700 |
Dec 28, 2023 | 199.30 | 199.72 | 198.57 | 198.87 | 198.37 | 521,000 |
Dec 27, 2023 | 197.97 | 199.74 | 197.97 | 199.39 | 198.89 | 528,200 |
Dec 26, 2023 | 197.61 | 199.50 | 197.48 | 198.64 | 198.14 | 648,900 |
Dec 22, 2023 | 197.09 | 198.68 | 196.79 | 197.62 | 197.12 | 572,800 |
Dec 21, 2023 | 196.06 | 197.31 | 195.26 | 196.91 | 196.41 | 936,500 |
Dec 20, 2023 | 196.43 | 197.57 | 194.83 | 194.85 | 194.36 | 1,403,800 |
Dec 19, 2023 | 197.14 | 198.19 | 196.38 | 196.84 | 196.35 | 1,025,700 |
Dec 18, 2023 | 196.20 | 197.39 | 194.96 | 196.75 | 196.26 | 773,600 |
Dec 18, 2023 | 0.57 Dividend | |||||
Dec 15, 2023 | 195.79 | 197.26 | 194.85 | 196.78 | 195.72 | 2,716,500 |
Dec 14, 2023 | 198.73 | 201.62 | 196.22 | 196.70 | 195.64 | 1,594,500 |
Dec 13, 2023 | 194.91 | 198.64 | 194.38 | 198.50 | 197.43 | 1,579,700 |
Dec 12, 2023 | 193.74 | 194.94 | 192.37 | 194.02 | 192.97 | 1,322,300 |
Dec 11, 2023 | 192.13 | 194.32 | 191.53 | 193.46 | 192.41 | 969,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |