Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 250.00 | 251.29 | 244.57 | 244.85 | 244.85 | 312,900 |
Apr 16, 2024 | 249.77 | 250.17 | 246.67 | 248.78 | 248.78 | 197,800 |
Apr 15, 2024 | 260.09 | 260.09 | 249.81 | 249.96 | 249.96 | 302,500 |
Apr 12, 2024 | 254.90 | 256.12 | 252.20 | 254.90 | 254.90 | 258,200 |
Apr 11, 2024 | 255.19 | 258.74 | 254.71 | 257.23 | 257.23 | 273,300 |
Apr 10, 2024 | 253.42 | 258.08 | 252.34 | 253.12 | 253.12 | 343,500 |
Apr 09, 2024 | 266.66 | 267.77 | 257.57 | 259.19 | 259.19 | 249,900 |
Apr 08, 2024 | 267.80 | 269.97 | 265.62 | 266.27 | 266.27 | 172,800 |
Apr 05, 2024 | 261.38 | 267.02 | 261.38 | 266.74 | 266.74 | 231,800 |
Apr 04, 2024 | 268.41 | 270.49 | 259.69 | 260.00 | 260.00 | 253,000 |
Apr 03, 2024 | 262.52 | 267.32 | 262.52 | 265.93 | 265.93 | 321,900 |
Apr 02, 2024 | 268.43 | 268.77 | 262.57 | 264.02 | 264.02 | 310,900 |
Apr 01, 2024 | 272.35 | 272.42 | 268.42 | 269.82 | 269.82 | 229,900 |
Mar 28, 2024 | 269.67 | 272.31 | 267.22 | 271.75 | 271.75 | 278,800 |
Mar 27, 2024 | 271.31 | 272.72 | 266.15 | 269.13 | 269.13 | 249,500 |
Mar 26, 2024 | 269.00 | 270.17 | 267.43 | 270.07 | 270.07 | 360,200 |
Mar 25, 2024 | 267.46 | 268.90 | 266.35 | 268.15 | 268.15 | 263,700 |
Mar 22, 2024 | 266.35 | 267.86 | 263.25 | 267.57 | 267.57 | 284,800 |
Mar 21, 2024 | 262.70 | 264.92 | 260.94 | 264.73 | 264.73 | 248,500 |
Mar 20, 2024 | 254.18 | 261.66 | 254.18 | 261.52 | 261.52 | 323,600 |
Mar 19, 2024 | 249.56 | 254.29 | 249.45 | 254.17 | 254.17 | 209,100 |
Mar 18, 2024 | 250.91 | 252.01 | 248.91 | 249.88 | 249.88 | 237,300 |
Mar 15, 2024 | 248.03 | 252.23 | 248.03 | 249.57 | 249.57 | 518,200 |
Mar 14, 2024 | 249.14 | 253.18 | 247.91 | 250.36 | 250.36 | 669,000 |
Mar 14, 2024 | 0.25 Dividend | |||||
Mar 13, 2024 | 253.81 | 256.68 | 249.54 | 250.00 | 249.75 | 662,600 |
Mar 12, 2024 | 252.38 | 255.20 | 252.22 | 254.46 | 254.21 | 303,800 |
Mar 11, 2024 | 255.76 | 256.38 | 247.22 | 251.61 | 251.36 | 312,300 |
Mar 08, 2024 | 259.43 | 261.65 | 255.89 | 256.99 | 256.73 | 174,600 |
Mar 07, 2024 | 257.66 | 262.40 | 257.66 | 259.57 | 259.31 | 169,700 |
Mar 06, 2024 | 256.99 | 258.39 | 253.06 | 256.22 | 255.96 | 296,100 |
Mar 05, 2024 | 257.14 | 259.76 | 254.40 | 254.99 | 254.74 | 264,000 |
Mar 04, 2024 | 257.86 | 261.41 | 257.62 | 258.68 | 258.42 | 275,800 |
Mar 01, 2024 | 252.98 | 256.62 | 252.98 | 256.20 | 255.94 | 247,300 |
Feb 29, 2024 | 253.31 | 255.36 | 252.44 | 253.55 | 253.30 | 271,000 |
Feb 28, 2024 | 250.15 | 253.02 | 250.15 | 250.71 | 250.46 | 207,900 |
Feb 27, 2024 | 251.48 | 253.13 | 250.58 | 251.07 | 250.82 | 247,300 |
Feb 26, 2024 | 248.41 | 252.00 | 248.05 | 250.99 | 250.74 | 215,600 |
Feb 23, 2024 | 250.84 | 251.24 | 247.93 | 248.67 | 248.42 | 223,300 |
Feb 22, 2024 | 244.00 | 250.09 | 244.00 | 249.51 | 249.26 | 286,200 |
Feb 21, 2024 | 242.07 | 243.01 | 241.34 | 242.30 | 242.06 | 214,500 |
Feb 20, 2024 | 244.28 | 245.72 | 240.35 | 242.13 | 241.89 | 340,700 |
Feb 16, 2024 | 250.00 | 252.31 | 246.37 | 246.51 | 246.26 | 356,700 |
Feb 15, 2024 | 247.61 | 249.36 | 243.16 | 249.04 | 248.79 | 319,400 |
Feb 14, 2024 | 243.41 | 247.41 | 241.38 | 245.31 | 245.06 | 328,000 |
Feb 13, 2024 | 239.23 | 240.52 | 234.00 | 240.39 | 240.15 | 485,600 |
Feb 12, 2024 | 244.49 | 249.01 | 244.18 | 246.37 | 246.12 | 334,700 |
Feb 09, 2024 | 244.43 | 244.72 | 242.83 | 243.22 | 242.98 | 371,300 |
Feb 08, 2024 | 240.29 | 243.67 | 239.52 | 243.38 | 243.14 | 327,700 |
Feb 07, 2024 | 238.71 | 242.01 | 237.52 | 240.28 | 240.04 | 343,400 |
Feb 06, 2024 | 233.61 | 237.03 | 233.27 | 235.82 | 235.58 | 311,800 |
Feb 05, 2024 | 233.43 | 235.33 | 231.04 | 233.56 | 233.33 | 335,800 |
Feb 02, 2024 | 231.64 | 237.43 | 229.79 | 236.23 | 235.99 | 293,000 |
Feb 01, 2024 | 228.19 | 234.47 | 226.63 | 233.87 | 233.64 | 393,300 |
Jan 31, 2024 | 227.35 | 230.02 | 226.00 | 226.28 | 226.05 | 451,500 |
Jan 30, 2024 | 224.71 | 229.73 | 223.75 | 228.86 | 228.63 | 632,500 |
Jan 29, 2024 | 216.92 | 225.37 | 215.09 | 224.38 | 224.16 | 532,200 |
Jan 26, 2024 | 215.88 | 216.99 | 214.36 | 215.91 | 215.69 | 365,100 |
Jan 25, 2024 | 210.00 | 212.89 | 204.27 | 212.40 | 212.19 | 417,300 |
Jan 24, 2024 | 208.76 | 209.40 | 205.92 | 207.42 | 207.21 | 437,700 |
Jan 23, 2024 | 209.37 | 209.37 | 203.98 | 206.42 | 206.21 | 321,600 |
Jan 22, 2024 | 205.59 | 211.01 | 205.59 | 209.56 | 209.35 | 261,400 |
Jan 19, 2024 | 202.27 | 204.67 | 200.08 | 204.45 | 204.25 | 171,400 |
Jan 18, 2024 | 199.58 | 201.98 | 198.89 | 201.68 | 201.48 | 202,300 |
Jan 17, 2024 | 198.00 | 199.71 | 197.58 | 198.80 | 198.60 | 196,600 |
Jan 16, 2024 | 202.00 | 202.49 | 199.72 | 200.24 | 200.04 | 207,400 |
Jan 12, 2024 | 205.00 | 205.18 | 201.71 | 202.91 | 202.71 | 132,600 |
Jan 11, 2024 | 205.05 | 205.35 | 201.84 | 204.67 | 204.47 | 116,900 |
Jan 10, 2024 | 203.15 | 205.75 | 202.50 | 205.54 | 205.33 | 160,200 |
Jan 09, 2024 | 202.01 | 203.66 | 200.07 | 203.57 | 203.37 | 146,400 |
Jan 08, 2024 | 202.13 | 204.29 | 200.82 | 203.94 | 203.74 | 248,300 |
Jan 05, 2024 | 196.56 | 200.65 | 196.56 | 200.12 | 199.92 | 219,200 |
Jan 04, 2024 | 196.52 | 199.15 | 195.93 | 197.45 | 197.25 | 228,100 |
Jan 03, 2024 | 198.18 | 199.69 | 196.27 | 196.46 | 196.26 | 227,700 |
Jan 02, 2024 | 201.05 | 203.39 | 198.94 | 200.47 | 200.27 | 200,800 |
Dec 29, 2023 | 203.38 | 204.40 | 202.42 | 202.84 | 202.64 | 105,500 |
Dec 28, 2023 | 205.20 | 205.66 | 203.51 | 204.24 | 204.04 | 104,900 |
Dec 27, 2023 | 205.25 | 205.82 | 204.43 | 205.80 | 205.59 | 97,400 |
Dec 26, 2023 | 204.15 | 206.38 | 203.31 | 205.12 | 204.91 | 114,100 |
Dec 22, 2023 | 203.05 | 204.06 | 201.56 | 203.40 | 203.20 | 135,500 |
Dec 21, 2023 | 203.77 | 204.31 | 199.83 | 201.58 | 201.38 | 254,800 |
Dec 20, 2023 | 203.46 | 206.47 | 201.46 | 201.55 | 201.35 | 255,400 |
Dec 19, 2023 | 205.24 | 205.93 | 202.58 | 204.26 | 204.06 | 215,400 |
Dec 18, 2023 | 203.96 | 204.35 | 200.79 | 203.31 | 203.11 | 261,500 |
Dec 15, 2023 | 202.92 | 205.66 | 201.54 | 203.56 | 203.36 | 460,600 |
Dec 14, 2023 | 195.06 | 203.85 | 193.95 | 203.46 | 203.26 | 608,800 |
Dec 14, 2023 | 0.25 Dividend | |||||
Dec 13, 2023 | 190.59 | 192.74 | 186.72 | 192.31 | 191.87 | 451,300 |
Dec 12, 2023 | 190.04 | 191.30 | 188.35 | 190.65 | 190.21 | 179,000 |
Dec 11, 2023 | 188.90 | 190.87 | 188.22 | 188.36 | 187.93 | 159,000 |
Dec 08, 2023 | 187.16 | 190.82 | 187.16 | 189.06 | 188.63 | 210,600 |
Dec 07, 2023 | 185.28 | 188.18 | 184.68 | 188.16 | 187.73 | 157,000 |
Dec 06, 2023 | 184.03 | 186.52 | 183.92 | 184.76 | 184.34 | 240,900 |
Dec 05, 2023 | 184.62 | 184.62 | 182.39 | 182.44 | 182.02 | 215,700 |
Dec 04, 2023 | 184.26 | 186.24 | 183.83 | 185.29 | 184.86 | 207,300 |
Dec 01, 2023 | 181.04 | 185.35 | 181.04 | 185.13 | 184.70 | 187,600 |
Nov 30, 2023 | 179.82 | 182.00 | 178.42 | 181.05 | 180.63 | 266,400 |
Nov 29, 2023 | 178.59 | 181.27 | 178.59 | 180.03 | 179.62 | 238,700 |
Nov 28, 2023 | 180.81 | 181.90 | 177.67 | 177.77 | 177.36 | 223,300 |
Nov 27, 2023 | 178.38 | 181.49 | 178.18 | 180.94 | 180.52 | 180,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |