Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 248.88 | 252.69 | 246.91 | 246.92 | 246.92 | 422,600 |
Apr 25, 2024 | 245.96 | 247.52 | 244.49 | 247.21 | 247.21 | 466,800 |
Apr 24, 2024 | 239.37 | 248.95 | 239.37 | 247.74 | 247.74 | 396,600 |
Apr 23, 2024 | 240.58 | 243.99 | 240.03 | 242.15 | 242.15 | 557,100 |
Apr 22, 2024 | 236.10 | 240.80 | 235.40 | 239.89 | 239.89 | 381,800 |
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 235.17 | 335,800 |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 233.97 | 285,000 |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 232.65 | 342,600 |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 232.70 | 294,100 |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 235.59 | 248,400 |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 239.29 | 376,300 |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 244.25 | 378,600 |
Apr 10, 2024 | 243.18 | 244.88 | 242.29 | 244.01 | 244.01 | 434,500 |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 249.59 | 315,100 |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 243.50 | 286,100 |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 237.68 | 170,200 |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 235.98 | 253,200 |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 237.50 | 239,400 |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 235.50 | 294,600 |
Apr 01, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 239.67 | 293,000 |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 244.81 | 350,000 |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 241.41 | 258,600 |
Mar 27, 2024 | 2.45 Dividend | |||||
Mar 26, 2024 | 239.85 | 240.73 | 237.72 | 237.73 | 235.28 | 324,100 |
Mar 25, 2024 | 241.28 | 243.30 | 238.33 | 239.53 | 237.06 | 310,100 |
Mar 22, 2024 | 244.38 | 245.01 | 240.17 | 241.99 | 239.50 | 360,000 |
Mar 21, 2024 | 241.50 | 244.80 | 240.16 | 244.01 | 241.50 | 315,100 |
Mar 20, 2024 | 234.36 | 241.61 | 234.36 | 240.70 | 238.22 | 353,200 |
Mar 19, 2024 | 237.95 | 238.95 | 235.42 | 236.13 | 233.70 | 244,900 |
Mar 18, 2024 | 240.12 | 240.12 | 236.69 | 237.60 | 235.15 | 305,400 |
Mar 15, 2024 | 235.03 | 239.84 | 235.03 | 239.07 | 236.61 | 562,300 |
Mar 14, 2024 | 240.92 | 241.01 | 234.64 | 237.13 | 234.69 | 409,100 |
Mar 13, 2024 | 240.08 | 243.10 | 240.08 | 242.34 | 239.84 | 278,900 |
Mar 12, 2024 | 241.58 | 244.06 | 238.74 | 240.63 | 238.15 | 300,000 |
Mar 11, 2024 | 245.44 | 247.61 | 242.74 | 242.97 | 240.47 | 277,700 |
Mar 08, 2024 | 244.79 | 246.50 | 244.18 | 245.44 | 242.91 | 372,700 |
Mar 07, 2024 | 244.79 | 244.79 | 241.22 | 242.50 | 240.00 | 515,100 |
Mar 06, 2024 | 244.42 | 245.11 | 240.63 | 242.70 | 240.20 | 276,700 |
Mar 05, 2024 | 241.83 | 245.54 | 241.41 | 242.80 | 240.30 | 559,100 |
Mar 04, 2024 | 234.77 | 243.74 | 233.04 | 243.58 | 241.07 | 697,000 |
Mar 01, 2024 | 229.68 | 234.47 | 226.84 | 234.37 | 231.95 | 455,600 |
Feb 29, 2024 | 232.22 | 232.94 | 230.42 | 231.40 | 229.02 | 410,300 |
Feb 28, 2024 | 226.36 | 232.76 | 226.19 | 229.63 | 227.26 | 445,000 |
Feb 27, 2024 | 227.75 | 229.33 | 225.85 | 227.73 | 225.38 | 404,300 |
Feb 26, 2024 | 229.27 | 230.38 | 225.40 | 225.79 | 223.46 | 401,800 |
Feb 23, 2024 | 229.87 | 230.51 | 227.87 | 229.34 | 226.98 | 917,300 |
Feb 22, 2024 | 234.38 | 235.15 | 229.94 | 229.95 | 227.58 | 513,000 |
Feb 21, 2024 | 234.00 | 236.01 | 232.81 | 235.23 | 232.81 | 329,000 |
Feb 20, 2024 | 234.55 | 236.16 | 232.76 | 232.95 | 230.55 | 627,600 |
Feb 16, 2024 | 231.90 | 236.23 | 231.90 | 235.37 | 232.94 | 405,300 |
Feb 15, 2024 | 229.71 | 234.70 | 229.52 | 234.62 | 232.20 | 366,700 |
Feb 14, 2024 | 225.99 | 229.09 | 225.09 | 227.26 | 224.92 | 457,800 |
Feb 13, 2024 | 225.12 | 225.91 | 223.06 | 225.59 | 223.27 | 402,200 |
Feb 12, 2024 | 230.89 | 231.27 | 228.26 | 230.78 | 228.40 | 283,900 |
Feb 09, 2024 | 228.69 | 230.36 | 228.46 | 229.80 | 227.43 | 276,400 |
Feb 08, 2024 | 228.66 | 229.53 | 225.81 | 229.34 | 226.98 | 439,200 |
Feb 07, 2024 | 232.54 | 232.54 | 225.80 | 229.02 | 226.66 | 668,100 |
Feb 06, 2024 | 229.48 | 233.29 | 229.48 | 232.97 | 230.57 | 421,900 |
Feb 05, 2024 | 233.15 | 233.15 | 229.90 | 230.34 | 227.97 | 444,300 |
Feb 02, 2024 | 234.78 | 236.62 | 232.16 | 236.02 | 233.59 | 503,900 |
Feb 01, 2024 | 232.50 | 237.67 | 230.37 | 237.60 | 235.15 | 574,300 |
Jan 31, 2024 | 236.54 | 238.88 | 232.83 | 233.27 | 230.87 | 801,200 |
Jan 30, 2024 | 234.74 | 236.46 | 233.37 | 234.47 | 232.05 | 299,500 |
Jan 29, 2024 | 236.35 | 238.25 | 235.48 | 236.90 | 234.46 | 280,600 |
Jan 26, 2024 | 234.60 | 236.56 | 232.46 | 236.41 | 233.97 | 293,100 |
Jan 25, 2024 | 236.89 | 237.87 | 233.14 | 233.92 | 231.51 | 495,800 |
Jan 24, 2024 | 239.97 | 240.77 | 234.51 | 234.66 | 232.24 | 441,100 |
Jan 23, 2024 | 242.84 | 242.84 | 236.91 | 238.76 | 236.30 | 378,800 |
Jan 22, 2024 | 242.06 | 243.07 | 240.50 | 242.22 | 239.72 | 396,800 |
Jan 19, 2024 | 239.38 | 242.14 | 237.80 | 240.85 | 238.37 | 700,200 |
Jan 18, 2024 | 241.33 | 241.99 | 238.46 | 238.85 | 236.39 | 417,300 |
Jan 17, 2024 | 245.82 | 248.54 | 239.64 | 241.69 | 239.20 | 517,200 |
Jan 16, 2024 | 248.27 | 249.14 | 246.50 | 248.77 | 246.21 | 422,700 |
Jan 12, 2024 | 250.67 | 251.77 | 248.21 | 249.08 | 246.51 | 415,900 |
Jan 11, 2024 | 245.98 | 248.27 | 245.74 | 248.08 | 245.52 | 334,900 |
Jan 10, 2024 | 248.18 | 249.47 | 246.73 | 247.88 | 245.33 | 319,800 |
Jan 09, 2024 | 245.45 | 249.16 | 242.92 | 247.88 | 245.33 | 333,500 |
Jan 08, 2024 | 243.67 | 248.36 | 241.98 | 248.33 | 245.77 | 370,800 |
Jan 05, 2024 | 241.66 | 245.57 | 240.98 | 243.58 | 241.07 | 476,300 |
Jan 04, 2024 | 241.67 | 245.64 | 241.67 | 243.80 | 241.29 | 372,100 |
Jan 03, 2024 | 247.74 | 247.82 | 241.81 | 242.74 | 240.24 | 364,300 |
Jan 02, 2024 | 247.01 | 251.12 | 247.01 | 249.87 | 247.29 | 328,200 |
Dec 29, 2023 | 248.76 | 250.50 | 247.82 | 247.94 | 245.38 | 458,200 |
Dec 29, 2023 | 2.31 Dividend | |||||
Dec 28, 2023 | 249.60 | 252.85 | 249.10 | 252.75 | 247.86 | 329,800 |
Dec 27, 2023 | 246.40 | 249.30 | 246.14 | 249.23 | 244.41 | 202,600 |
Dec 26, 2023 | 244.64 | 247.47 | 244.50 | 247.12 | 242.34 | 231,300 |
Dec 22, 2023 | 243.38 | 246.52 | 243.38 | 244.37 | 239.64 | 267,000 |
Dec 21, 2023 | 242.09 | 242.95 | 238.32 | 242.12 | 237.43 | 362,700 |
Dec 20, 2023 | 245.71 | 246.33 | 240.23 | 240.43 | 235.78 | 496,100 |
Dec 19, 2023 | 247.29 | 247.29 | 244.42 | 245.84 | 241.08 | 443,400 |
Dec 18, 2023 | 244.84 | 247.47 | 244.16 | 246.16 | 241.40 | 581,400 |
Dec 15, 2023 | 246.37 | 247.00 | 241.85 | 244.95 | 240.21 | 1,034,800 |
Dec 14, 2023 | 243.69 | 251.48 | 243.09 | 248.50 | 243.69 | 728,800 |
Dec 13, 2023 | 228.55 | 240.38 | 227.59 | 238.39 | 233.78 | 483,300 |
Dec 12, 2023 | 226.46 | 228.98 | 225.30 | 227.61 | 223.21 | 596,300 |
Dec 11, 2023 | 225.40 | 227.12 | 223.91 | 227.07 | 222.68 | 471,800 |
Dec 08, 2023 | 223.81 | 226.20 | 223.35 | 226.11 | 221.73 | 331,900 |
Dec 07, 2023 | 223.23 | 226.46 | 222.30 | 224.85 | 220.50 | 491,100 |
Dec 06, 2023 | 222.00 | 226.14 | 221.59 | 223.68 | 219.35 | 588,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |