Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 207.47 | 209.17 | 204.67 | 204.83 | 204.83 | 60,600 |
Apr 25, 2024 | 208.05 | 211.13 | 206.61 | 207.30 | 207.30 | 89,200 |
Apr 24, 2024 | 208.01 | 212.66 | 204.15 | 212.21 | 212.21 | 107,200 |
Apr 23, 2024 | 208.44 | 210.39 | 208.44 | 209.39 | 209.39 | 68,800 |
Apr 22, 2024 | 205.24 | 208.59 | 205.24 | 208.45 | 208.45 | 50,600 |
Apr 19, 2024 | 205.61 | 206.97 | 204.80 | 205.50 | 205.50 | 54,900 |
Apr 18, 2024 | 206.69 | 206.69 | 204.15 | 205.70 | 205.70 | 70,500 |
Apr 17, 2024 | 209.04 | 209.05 | 206.65 | 206.69 | 206.69 | 54,400 |
Apr 16, 2024 | 210.17 | 210.17 | 208.18 | 208.70 | 208.70 | 44,500 |
Apr 15, 2024 | 212.53 | 214.24 | 208.93 | 210.00 | 210.00 | 46,300 |
Apr 12, 2024 | 209.98 | 212.57 | 209.91 | 212.48 | 212.48 | 46,900 |
Apr 11, 2024 | 212.78 | 213.06 | 209.74 | 212.00 | 212.00 | 117,700 |
Apr 10, 2024 | 215.21 | 215.21 | 210.42 | 211.87 | 211.87 | 91,700 |
Apr 09, 2024 | 213.24 | 215.59 | 211.84 | 215.00 | 215.00 | 52,500 |
Apr 08, 2024 | 216.74 | 216.74 | 212.27 | 212.71 | 212.71 | 44,600 |
Apr 05, 2024 | 213.63 | 217.32 | 213.63 | 215.80 | 215.80 | 80,400 |
Apr 04, 2024 | 218.37 | 219.52 | 212.39 | 213.06 | 213.06 | 90,700 |
Apr 03, 2024 | 218.21 | 220.11 | 218.01 | 218.35 | 218.35 | 98,100 |
Apr 02, 2024 | 223.38 | 223.38 | 218.54 | 219.50 | 219.50 | 81,000 |
Apr 01, 2024 | 224.28 | 224.92 | 222.04 | 223.75 | 223.75 | 33,700 |
Mar 28, 2024 | 225.24 | 226.99 | 223.86 | 224.25 | 224.25 | 45,600 |
Mar 27, 2024 | 225.58 | 226.86 | 222.74 | 226.01 | 226.01 | 46,000 |
Mar 27, 2024 | 0.34 Dividend | |||||
Mar 26, 2024 | 223.24 | 225.10 | 223.00 | 223.17 | 222.83 | 72,700 |
Mar 25, 2024 | 224.64 | 226.42 | 223.55 | 223.71 | 223.37 | 45,900 |
Mar 22, 2024 | 228.04 | 228.04 | 225.40 | 225.71 | 225.37 | 30,000 |
Mar 21, 2024 | 229.28 | 231.32 | 227.37 | 227.44 | 227.09 | 54,800 |
Mar 20, 2024 | 227.86 | 230.10 | 227.00 | 228.61 | 228.26 | 73,200 |
Mar 19, 2024 | 228.44 | 228.61 | 226.40 | 227.88 | 227.53 | 70,900 |
Mar 18, 2024 | 227.83 | 230.12 | 227.26 | 227.87 | 227.52 | 73,500 |
Mar 15, 2024 | 230.72 | 231.60 | 227.44 | 227.63 | 227.28 | 375,800 |
Mar 14, 2024 | 227.47 | 231.73 | 226.55 | 231.62 | 231.27 | 85,100 |
Mar 13, 2024 | 225.13 | 230.35 | 225.13 | 228.25 | 227.90 | 77,200 |
Mar 12, 2024 | 222.59 | 226.07 | 222.59 | 225.14 | 224.80 | 46,600 |
Mar 11, 2024 | 225.57 | 225.68 | 222.22 | 222.60 | 222.26 | 43,500 |
Mar 08, 2024 | 224.99 | 226.29 | 224.28 | 225.55 | 225.21 | 59,000 |
Mar 07, 2024 | 221.88 | 225.01 | 221.88 | 224.99 | 224.65 | 66,100 |
Mar 06, 2024 | 220.74 | 222.93 | 219.82 | 221.24 | 220.90 | 59,400 |
Mar 05, 2024 | 226.74 | 226.74 | 220.51 | 221.14 | 220.80 | 63,600 |
Mar 04, 2024 | 224.38 | 227.25 | 224.37 | 226.37 | 226.03 | 51,800 |
Mar 01, 2024 | 224.09 | 225.00 | 223.24 | 224.99 | 224.65 | 74,100 |
Feb 29, 2024 | 224.99 | 224.99 | 222.56 | 223.34 | 223.00 | 161,600 |
Feb 28, 2024 | 221.55 | 223.99 | 219.59 | 223.41 | 223.07 | 96,500 |
Feb 27, 2024 | 220.12 | 224.09 | 220.12 | 221.57 | 221.23 | 69,600 |
Feb 26, 2024 | 221.82 | 223.96 | 221.26 | 222.33 | 221.99 | 58,700 |
Feb 23, 2024 | 223.75 | 225.13 | 221.91 | 222.47 | 222.13 | 44,300 |
Feb 22, 2024 | 222.12 | 225.46 | 222.11 | 224.31 | 223.97 | 71,600 |
Feb 21, 2024 | 222.07 | 222.07 | 218.97 | 221.04 | 220.70 | 65,600 |
Feb 20, 2024 | 222.39 | 224.18 | 220.17 | 222.40 | 222.06 | 44,400 |
Feb 16, 2024 | 225.52 | 226.03 | 222.32 | 222.99 | 222.65 | 41,700 |
Feb 15, 2024 | 225.00 | 226.80 | 224.56 | 225.64 | 225.30 | 64,700 |
Feb 14, 2024 | 221.09 | 224.08 | 220.99 | 223.97 | 223.63 | 62,000 |
Feb 13, 2024 | 220.74 | 221.63 | 218.27 | 220.95 | 220.61 | 88,300 |
Feb 12, 2024 | 224.16 | 224.98 | 222.69 | 223.34 | 223.00 | 42,200 |
Feb 09, 2024 | 222.67 | 226.72 | 222.25 | 224.16 | 223.82 | 67,100 |
Feb 08, 2024 | 221.32 | 224.12 | 221.32 | 223.18 | 222.84 | 67,000 |
Feb 07, 2024 | 217.10 | 222.40 | 217.10 | 221.32 | 220.98 | 80,300 |
Feb 06, 2024 | 222.27 | 227.25 | 217.28 | 221.49 | 221.15 | 93,400 |
Feb 05, 2024 | 228.28 | 229.54 | 226.92 | 227.03 | 226.68 | 46,500 |
Feb 02, 2024 | 228.20 | 230.20 | 225.75 | 229.33 | 228.98 | 52,300 |
Feb 01, 2024 | 226.44 | 228.85 | 225.43 | 228.50 | 228.15 | 44,400 |
Jan 31, 2024 | 228.98 | 229.68 | 224.87 | 225.02 | 224.68 | 80,700 |
Jan 30, 2024 | 228.68 | 230.47 | 227.84 | 228.61 | 228.26 | 44,600 |
Jan 29, 2024 | 224.90 | 229.11 | 224.23 | 228.69 | 228.34 | 66,400 |
Jan 26, 2024 | 224.03 | 225.74 | 223.60 | 224.73 | 224.39 | 28,800 |
Jan 25, 2024 | 223.00 | 224.47 | 221.70 | 223.72 | 223.38 | 54,800 |
Jan 24, 2024 | 222.49 | 222.90 | 220.53 | 220.93 | 220.59 | 34,300 |
Jan 23, 2024 | 222.94 | 222.94 | 219.36 | 220.32 | 219.98 | 66,600 |
Jan 22, 2024 | 220.53 | 221.95 | 220.50 | 221.22 | 220.88 | 82,300 |
Jan 19, 2024 | 219.01 | 220.66 | 216.79 | 220.01 | 219.67 | 95,900 |
Jan 18, 2024 | 213.72 | 218.55 | 213.72 | 218.45 | 218.12 | 56,900 |
Jan 17, 2024 | 215.79 | 216.58 | 212.37 | 213.04 | 212.72 | 74,600 |
Jan 16, 2024 | 217.02 | 218.11 | 214.22 | 218.10 | 217.77 | 73,300 |
Jan 15, 2024 | 217.84 | 217.86 | 214.96 | 216.15 | 215.82 | 19,000 |
Jan 12, 2024 | 216.13 | 218.75 | 215.15 | 217.82 | 217.49 | 62,600 |
Jan 11, 2024 | 215.50 | 215.50 | 211.96 | 214.88 | 214.55 | 35,200 |
Jan 10, 2024 | 216.46 | 217.03 | 214.49 | 215.04 | 214.71 | 50,100 |
Jan 09, 2024 | 214.09 | 217.12 | 213.11 | 215.57 | 215.24 | 65,300 |
Jan 08, 2024 | 212.68 | 216.01 | 212.68 | 215.17 | 214.84 | 71,000 |
Jan 05, 2024 | 210.65 | 212.84 | 210.23 | 212.68 | 212.36 | 84,300 |
Jan 04, 2024 | 210.18 | 214.27 | 210.18 | 212.25 | 211.93 | 60,300 |
Jan 03, 2024 | 210.49 | 212.56 | 209.77 | 211.29 | 210.97 | 65,400 |
Jan 02, 2024 | 214.39 | 214.39 | 209.10 | 210.82 | 210.50 | 87,200 |
Dec 29, 2023 | 215.22 | 215.50 | 213.58 | 214.65 | 214.32 | 56,200 |
Dec 28, 2023 | 215.88 | 217.68 | 214.54 | 215.23 | 214.90 | 98,600 |
Dec 28, 2023 | 0.297 Dividend | |||||
Dec 27, 2023 | 216.24 | 217.05 | 214.87 | 215.94 | 215.31 | 137,200 |
Dec 22, 2023 | 214.43 | 216.33 | 213.82 | 216.24 | 215.61 | 34,800 |
Dec 21, 2023 | 216.22 | 217.14 | 213.90 | 214.37 | 213.75 | 43,700 |
Dec 20, 2023 | 220.05 | 220.05 | 214.71 | 214.81 | 214.19 | 89,700 |
Dec 19, 2023 | 221.39 | 221.61 | 218.16 | 219.96 | 219.32 | 63,400 |
Dec 18, 2023 | 214.56 | 218.25 | 214.56 | 217.05 | 216.42 | 67,500 |
Dec 15, 2023 | 216.35 | 216.35 | 209.99 | 213.46 | 212.84 | 406,100 |
Dec 14, 2023 | 222.12 | 222.12 | 216.09 | 216.36 | 215.73 | 141,500 |
Dec 13, 2023 | 220.74 | 220.74 | 216.27 | 220.00 | 219.36 | 128,600 |
Dec 12, 2023 | 220.60 | 221.85 | 219.25 | 219.50 | 218.86 | 100,300 |
Dec 11, 2023 | 222.02 | 222.10 | 219.63 | 220.24 | 219.60 | 71,900 |
Dec 08, 2023 | 222.39 | 223.25 | 221.20 | 222.04 | 221.40 | 74,800 |
Dec 07, 2023 | 221.98 | 223.84 | 220.40 | 222.17 | 221.53 | 84,900 |
Dec 06, 2023 | 217.94 | 221.08 | 217.94 | 219.37 | 218.73 | 38,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |