Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 222.51 | 223.43 | 218.90 | 222.23 | 222.23 | 140,981 |
May 01, 2024 | 220.09 | 226.02 | 218.42 | 220.67 | 220.67 | 975,600 |
Apr 30, 2024 | 224.33 | 226.76 | 220.00 | 220.19 | 220.19 | 793,000 |
Apr 29, 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 225.52 | 600,000 |
Apr 26, 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 223.42 | 880,100 |
Apr 25, 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 226.28 | 1,193,900 |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 225.71 | 1,239,600 |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 224.46 | 1,007,500 |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 218.93 | 2,071,900 |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 216.20 | 2,083,200 |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 217.51 | 3,635,700 |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 237.68 | 1,616,400 |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 238.57 | 1,058,400 |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 242.92 | 897,600 |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 246.99 | 699,100 |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 249.22 | 594,500 |
Apr 10, 2024 | 254.10 | 254.10 | 247.26 | 248.49 | 248.49 | 1,100,900 |
Apr 09, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 262.74 | 670,400 |
Apr 08, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 259.03 | 561,400 |
Apr 05, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 256.15 | 588,100 |
Apr 04, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 252.04 | 469,400 |
Apr 03, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 255.89 | 658,900 |
Apr 02, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 255.70 | 832,100 |
Apr 01, 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 260.73 | 491,500 |
Mar 28, 2024 | 263.61 | 268.05 | 263.61 | 267.52 | 267.52 | 706,500 |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 262.40 | 745,300 |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 260.47 | 526,800 |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 261.06 | 658,600 |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 264.16 | 512,300 |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 265.98 | 979,800 |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 264.69 | 502,000 |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 259.84 | 515,400 |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 255.07 | 532,200 |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 252.94 | 1,286,300 |
Mar 14, 2024 | 260.68 | 261.52 | 253.84 | 256.71 | 256.71 | 693,500 |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 261.78 | 884,900 |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 268.19 | 489,800 |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 263.15 | 638,000 |
Mar 08, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 270.00 | 952,200 |
Mar 07, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 270.95 | 774,200 |
Mar 06, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 264.50 | 530,900 |
Mar 05, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 260.69 | 653,900 |
Mar 04, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 269.17 | 733,600 |
Mar 01, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 270.98 | 838,000 |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 273.59 | 1,375,300 |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 267.31 | 550,300 |
Feb 27, 2024 | 267.40 | 268.99 | 265.15 | 268.33 | 268.33 | 570,400 |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 265.25 | 537,800 |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 265.98 | 635,200 |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 265.18 | 1,109,000 |
Feb 22, 2024 | 0.39 Dividend | |||||
Feb 21, 2024 | 258.10 | 258.14 | 253.29 | 257.03 | 256.64 | 832,800 |
Feb 20, 2024 | 257.00 | 258.69 | 254.33 | 257.85 | 257.46 | 710,300 |
Feb 16, 2024 | 257.99 | 260.62 | 255.58 | 258.08 | 257.69 | 1,112,200 |
Feb 15, 2024 | 251.67 | 260.91 | 251.14 | 260.52 | 260.12 | 1,005,400 |
Feb 14, 2024 | 250.08 | 251.45 | 246.22 | 250.34 | 249.96 | 836,600 |
Feb 13, 2024 | 253.91 | 255.55 | 246.01 | 247.94 | 247.56 | 867,700 |
Feb 12, 2024 | 249.66 | 256.21 | 249.66 | 255.78 | 255.39 | 671,100 |
Feb 09, 2024 | 252.29 | 252.76 | 246.01 | 249.18 | 248.80 | 840,200 |
Feb 08, 2024 | 251.21 | 255.00 | 237.34 | 252.06 | 251.68 | 1,846,000 |
Feb 07, 2024 | 244.81 | 245.80 | 240.15 | 241.86 | 241.49 | 1,463,000 |
Feb 06, 2024 | 243.59 | 245.37 | 239.98 | 243.28 | 242.91 | 942,400 |
Feb 05, 2024 | 249.07 | 249.07 | 242.75 | 244.84 | 244.47 | 795,400 |
Feb 02, 2024 | 248.02 | 251.00 | 241.59 | 249.90 | 249.52 | 641,400 |
Feb 01, 2024 | 245.49 | 250.57 | 242.72 | 250.33 | 249.95 | 632,200 |
Jan 31, 2024 | 247.95 | 250.28 | 243.54 | 244.34 | 243.97 | 858,900 |
Jan 30, 2024 | 248.47 | 251.04 | 247.80 | 248.21 | 247.83 | 458,800 |
Jan 29, 2024 | 246.41 | 250.14 | 245.76 | 250.11 | 249.73 | 656,600 |
Jan 26, 2024 | 248.55 | 249.18 | 245.36 | 246.12 | 245.75 | 633,100 |
Jan 25, 2024 | 248.99 | 250.99 | 247.04 | 248.43 | 248.05 | 562,800 |
Jan 24, 2024 | 250.00 | 250.00 | 246.66 | 247.42 | 247.04 | 503,900 |
Jan 23, 2024 | 250.57 | 250.57 | 247.47 | 249.11 | 248.73 | 574,900 |
Jan 22, 2024 | 247.69 | 250.77 | 246.52 | 248.49 | 248.11 | 800,500 |
Jan 19, 2024 | 246.75 | 246.98 | 243.29 | 245.34 | 244.97 | 1,193,500 |
Jan 18, 2024 | 246.46 | 248.52 | 241.92 | 245.32 | 244.95 | 638,400 |
Jan 17, 2024 | 244.62 | 245.35 | 241.43 | 244.26 | 243.89 | 857,700 |
Jan 16, 2024 | 241.27 | 246.65 | 239.79 | 246.45 | 246.08 | 769,100 |
Jan 12, 2024 | 245.06 | 245.06 | 241.23 | 243.76 | 243.39 | 571,200 |
Jan 11, 2024 | 242.70 | 243.84 | 240.16 | 242.83 | 242.46 | 510,600 |
Jan 10, 2024 | 244.75 | 245.99 | 242.18 | 244.83 | 244.46 | 631,900 |
Jan 09, 2024 | 245.22 | 246.38 | 242.94 | 243.27 | 242.90 | 793,300 |
Jan 08, 2024 | 240.02 | 247.61 | 240.02 | 246.37 | 246.00 | 1,069,400 |
Jan 05, 2024 | 233.24 | 238.48 | 233.24 | 237.02 | 236.66 | 883,700 |
Jan 04, 2024 | 233.79 | 237.07 | 233.45 | 234.09 | 233.73 | 760,000 |
Jan 03, 2024 | 236.90 | 236.90 | 230.45 | 233.03 | 232.68 | 1,182,300 |
Jan 02, 2024 | 244.24 | 245.92 | 237.89 | 239.87 | 239.51 | 1,000,800 |
Dec 29, 2023 | 249.25 | 250.34 | 246.54 | 247.29 | 246.91 | 487,000 |
Dec 28, 2023 | 249.57 | 250.77 | 247.86 | 249.61 | 249.23 | 389,300 |
Dec 27, 2023 | 248.22 | 250.70 | 247.57 | 250.41 | 250.03 | 518,300 |
Dec 26, 2023 | 244.31 | 247.70 | 243.36 | 247.57 | 247.19 | 538,700 |
Dec 22, 2023 | 243.52 | 244.07 | 241.47 | 243.88 | 243.51 | 737,900 |
Dec 21, 2023 | 239.43 | 242.65 | 238.20 | 242.21 | 241.84 | 822,700 |
Dec 20, 2023 | 245.75 | 246.43 | 237.53 | 237.78 | 237.42 | 1,760,700 |
Dec 19, 2023 | 251.00 | 251.00 | 246.15 | 246.44 | 246.07 | 966,200 |
Dec 18, 2023 | 251.43 | 252.60 | 247.12 | 249.25 | 248.87 | 1,107,500 |
Dec 15, 2023 | 245.41 | 249.21 | 244.47 | 244.60 | 244.23 | 2,235,200 |
Dec 14, 2023 | 244.70 | 252.14 | 243.03 | 246.69 | 246.32 | 1,638,600 |
Dec 13, 2023 | 233.87 | 242.60 | 232.55 | 241.94 | 241.57 | 1,053,700 |
Dec 12, 2023 | 232.80 | 235.24 | 230.69 | 234.53 | 234.17 | 1,067,300 |
Dec 11, 2023 | 227.51 | 232.33 | 227.51 | 232.09 | 231.74 | 944,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |