Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 206.80 | 207.93 | 205.82 | 207.40 | 207.40 | 383,491 |
Apr 29, 2024 | 206.51 | 208.25 | 206.38 | 207.57 | 207.57 | 326,700 |
Apr 26, 2024 | 207.19 | 209.65 | 206.44 | 206.46 | 206.46 | 298,600 |
Apr 25, 2024 | 203.76 | 206.92 | 201.81 | 206.82 | 206.82 | 211,900 |
Apr 24, 2024 | 204.94 | 206.38 | 202.37 | 204.75 | 204.75 | 287,500 |
Apr 23, 2024 | 200.20 | 206.34 | 199.94 | 204.82 | 204.82 | 441,300 |
Apr 22, 2024 | 198.12 | 200.33 | 197.98 | 199.41 | 199.41 | 297,500 |
Apr 19, 2024 | 197.15 | 199.27 | 196.38 | 197.10 | 197.10 | 332,300 |
Apr 18, 2024 | 197.50 | 200.25 | 196.64 | 196.66 | 196.66 | 342,600 |
Apr 17, 2024 | 199.57 | 199.84 | 195.31 | 197.55 | 197.55 | 484,900 |
Apr 16, 2024 | 193.67 | 199.43 | 193.66 | 198.34 | 198.34 | 531,000 |
Apr 15, 2024 | 194.73 | 198.19 | 192.88 | 193.73 | 193.73 | 393,300 |
Apr 12, 2024 | 192.38 | 195.31 | 191.07 | 191.76 | 191.76 | 461,900 |
Apr 11, 2024 | 190.57 | 194.83 | 189.13 | 193.79 | 193.79 | 402,100 |
Apr 10, 2024 | 185.73 | 190.95 | 185.29 | 190.73 | 190.73 | 395,600 |
Apr 09, 2024 | 187.74 | 188.11 | 185.03 | 187.76 | 187.76 | 326,100 |
Apr 08, 2024 | 189.35 | 190.43 | 187.97 | 188.18 | 188.18 | 263,400 |
Apr 05, 2024 | 188.67 | 189.62 | 188.18 | 189.13 | 189.13 | 173,900 |
Apr 04, 2024 | 189.33 | 190.45 | 186.66 | 187.90 | 187.90 | 206,100 |
Apr 03, 2024 | 187.20 | 189.28 | 186.99 | 187.95 | 187.95 | 261,100 |
Apr 02, 2024 | 187.25 | 187.92 | 185.43 | 187.69 | 187.69 | 271,300 |
Apr 01, 2024 | 191.69 | 191.69 | 186.81 | 188.26 | 188.26 | 331,800 |
Mar 28, 2024 | 194.43 | 195.99 | 190.72 | 191.00 | 191.00 | 431,700 |
Mar 27, 2024 | 192.17 | 194.50 | 190.88 | 194.43 | 194.43 | 329,700 |
Mar 26, 2024 | 190.98 | 191.45 | 189.99 | 190.48 | 190.48 | 198,700 |
Mar 25, 2024 | 194.40 | 194.50 | 190.29 | 190.43 | 190.43 | 207,200 |
Mar 22, 2024 | 191.93 | 193.65 | 190.64 | 193.38 | 193.38 | 265,600 |
Mar 21, 2024 | 192.87 | 193.50 | 190.89 | 191.23 | 191.23 | 220,400 |
Mar 20, 2024 | 191.04 | 192.82 | 190.64 | 192.27 | 192.27 | 228,100 |
Mar 19, 2024 | 188.67 | 191.11 | 187.85 | 190.64 | 190.64 | 373,500 |
Mar 18, 2024 | 187.57 | 189.72 | 187.29 | 188.02 | 188.02 | 274,000 |
Mar 15, 2024 | 185.07 | 187.87 | 185.07 | 187.19 | 187.19 | 384,500 |
Mar 14, 2024 | 187.50 | 188.83 | 185.12 | 186.35 | 186.35 | 295,700 |
Mar 13, 2024 | 184.51 | 188.27 | 184.46 | 187.79 | 187.79 | 394,600 |
Mar 12, 2024 | 183.55 | 185.42 | 182.47 | 184.63 | 184.63 | 924,000 |
Mar 11, 2024 | 185.94 | 186.38 | 182.95 | 183.28 | 183.28 | 516,200 |
Mar 08, 2024 | 188.26 | 188.85 | 185.19 | 186.45 | 186.45 | 324,700 |
Mar 07, 2024 | 190.69 | 191.29 | 188.32 | 188.40 | 188.40 | 224,100 |
Mar 06, 2024 | 189.67 | 190.67 | 188.86 | 189.38 | 189.38 | 294,300 |
Mar 05, 2024 | 194.51 | 194.83 | 188.81 | 188.91 | 188.91 | 339,300 |
Mar 04, 2024 | 194.22 | 195.97 | 193.68 | 194.15 | 194.15 | 303,100 |
Mar 01, 2024 | 192.89 | 194.20 | 191.56 | 193.89 | 193.89 | 428,800 |
Feb 29, 2024 | 190.99 | 194.13 | 189.69 | 193.40 | 193.40 | 625,300 |
Feb 28, 2024 | 194.49 | 194.74 | 189.80 | 190.06 | 190.06 | 699,300 |
Feb 27, 2024 | 197.84 | 198.32 | 191.45 | 193.52 | 193.52 | 1,056,900 |
Feb 26, 2024 | 200.64 | 200.64 | 198.01 | 198.98 | 198.98 | 691,900 |
Feb 23, 2024 | 199.47 | 199.97 | 198.78 | 199.17 | 199.17 | 430,600 |
Feb 22, 2024 | 194.71 | 199.49 | 194.71 | 199.38 | 199.38 | 439,800 |
Feb 21, 2024 | 192.36 | 195.16 | 192.36 | 194.61 | 194.61 | 420,300 |
Feb 20, 2024 | 192.81 | 193.75 | 192.35 | 192.57 | 192.57 | 322,900 |
Feb 16, 2024 | 194.11 | 195.52 | 193.55 | 194.01 | 194.01 | 393,300 |
Feb 15, 2024 | 194.03 | 195.67 | 191.42 | 194.05 | 194.05 | 369,400 |
Feb 14, 2024 | 190.00 | 193.41 | 189.26 | 193.37 | 193.37 | 557,500 |
Feb 13, 2024 | 186.03 | 188.56 | 185.19 | 188.02 | 188.02 | 514,300 |
Feb 12, 2024 | 188.00 | 188.46 | 186.95 | 187.57 | 187.57 | 231,700 |
Feb 09, 2024 | 187.47 | 188.16 | 185.88 | 188.06 | 188.06 | 267,000 |
Feb 08, 2024 | 190.00 | 190.49 | 185.74 | 186.64 | 186.64 | 351,300 |
Feb 07, 2024 | 187.74 | 190.08 | 187.69 | 189.57 | 189.57 | 311,200 |
Feb 06, 2024 | 185.09 | 187.33 | 184.12 | 187.17 | 187.17 | 491,600 |
Feb 05, 2024 | 182.49 | 185.29 | 182.00 | 184.99 | 184.99 | 349,100 |
Feb 02, 2024 | 182.30 | 184.26 | 181.78 | 184.00 | 184.00 | 343,000 |
Feb 01, 2024 | 180.10 | 183.59 | 178.20 | 183.50 | 183.50 | 541,800 |
Jan 31, 2024 | 182.20 | 183.00 | 179.48 | 179.59 | 179.59 | 408,100 |
Jan 30, 2024 | 182.97 | 184.27 | 182.53 | 182.68 | 182.68 | 256,700 |
Jan 29, 2024 | 183.97 | 184.65 | 182.44 | 183.76 | 183.76 | 257,200 |
Jan 26, 2024 | 184.71 | 185.40 | 182.61 | 183.58 | 183.58 | 262,900 |
Jan 25, 2024 | 182.00 | 184.95 | 180.91 | 184.73 | 184.73 | 496,200 |
Jan 24, 2024 | 180.26 | 180.93 | 178.91 | 179.20 | 179.20 | 229,100 |
Jan 23, 2024 | 180.80 | 181.46 | 178.29 | 179.10 | 179.10 | 274,300 |
Jan 22, 2024 | 176.44 | 179.49 | 176.44 | 179.15 | 179.15 | 325,000 |
Jan 19, 2024 | 178.30 | 178.89 | 175.55 | 176.38 | 176.38 | 357,200 |
Jan 18, 2024 | 173.31 | 177.61 | 171.14 | 177.54 | 177.54 | 566,100 |
Jan 17, 2024 | 170.66 | 174.02 | 170.66 | 172.14 | 172.14 | 309,100 |
Jan 16, 2024 | 171.99 | 173.12 | 169.78 | 170.86 | 170.86 | 502,300 |
Jan 12, 2024 | 173.86 | 176.20 | 172.32 | 172.86 | 172.86 | 337,100 |
Jan 11, 2024 | 171.81 | 172.86 | 169.83 | 172.47 | 172.47 | 398,400 |
Jan 10, 2024 | 171.19 | 172.86 | 170.74 | 171.36 | 171.36 | 432,100 |
Jan 09, 2024 | 172.01 | 172.01 | 169.85 | 170.61 | 170.61 | 326,900 |
Jan 08, 2024 | 171.07 | 172.97 | 169.70 | 172.93 | 172.93 | 329,000 |
Jan 05, 2024 | 174.26 | 174.56 | 171.98 | 172.01 | 172.01 | 279,100 |
Jan 04, 2024 | 174.59 | 176.34 | 173.96 | 173.96 | 173.96 | 199,100 |
Jan 03, 2024 | 176.88 | 177.56 | 173.75 | 173.88 | 173.88 | 247,900 |
Jan 03, 2024 | 0.1 Dividend | |||||
Jan 02, 2024 | 178.19 | 179.54 | 177.43 | 177.86 | 177.76 | 179,000 |
Dec 29, 2023 | 178.87 | 179.68 | 178.11 | 178.87 | 178.77 | 210,000 |
Dec 28, 2023 | 178.26 | 179.59 | 178.26 | 179.04 | 178.94 | 245,500 |
Dec 27, 2023 | 179.71 | 180.50 | 178.63 | 178.92 | 178.82 | 262,800 |
Dec 26, 2023 | 180.12 | 181.15 | 179.02 | 180.12 | 180.02 | 211,900 |
Dec 22, 2023 | 179.37 | 181.38 | 178.55 | 179.78 | 179.68 | 291,800 |
Dec 21, 2023 | 175.00 | 179.43 | 175.00 | 178.85 | 178.75 | 462,800 |
Dec 20, 2023 | 181.76 | 181.87 | 173.89 | 173.96 | 173.86 | 847,900 |
Dec 19, 2023 | 186.81 | 191.00 | 182.25 | 183.85 | 183.75 | 996,100 |
Dec 18, 2023 | 182.93 | 185.23 | 181.81 | 183.63 | 183.53 | 767,200 |
Dec 15, 2023 | 181.93 | 182.77 | 180.76 | 181.85 | 181.75 | 699,500 |
Dec 14, 2023 | 185.66 | 186.71 | 182.14 | 183.01 | 182.91 | 361,800 |
Dec 13, 2023 | 183.54 | 186.44 | 183.04 | 186.00 | 185.90 | 367,500 |
Dec 12, 2023 | 183.38 | 185.64 | 183.38 | 183.72 | 183.62 | 323,600 |
Dec 11, 2023 | 179.08 | 183.28 | 179.08 | 182.94 | 182.84 | 359,500 |
Dec 08, 2023 | 177.97 | 180.54 | 177.97 | 178.91 | 178.81 | 350,100 |
Dec 07, 2023 | 175.21 | 177.83 | 173.99 | 177.73 | 177.63 | 270,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |