Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 247.68 | 248.87 | 245.52 | 246.90 | 246.90 | 30,595 |
May 02, 2024 | 242.64 | 242.64 | 237.80 | 241.05 | 241.05 | 19,500 |
May 02, 2024 | 2.324 Dividend | |||||
May 01, 2024 | 240.00 | 244.85 | 238.89 | 242.98 | 240.66 | 13,900 |
Apr 30, 2024 | 244.99 | 244.99 | 240.29 | 240.45 | 238.15 | 18,800 |
Apr 29, 2024 | 248.27 | 248.51 | 246.50 | 246.50 | 244.14 | 17,800 |
Apr 26, 2024 | 248.74 | 252.23 | 247.13 | 252.00 | 249.59 | 17,500 |
Apr 25, 2024 | 241.73 | 248.08 | 240.00 | 248.08 | 245.71 | 30,500 |
Apr 24, 2024 | 252.73 | 256.00 | 250.86 | 254.40 | 251.97 | 18,600 |
Apr 23, 2024 | 250.45 | 252.99 | 250.40 | 252.07 | 249.66 | 20,900 |
Apr 22, 2024 | 245.58 | 249.22 | 245.23 | 247.00 | 244.64 | 19,200 |
Apr 19, 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 244.65 | 14,100 |
Apr 18, 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 244.95 | 26,000 |
Apr 17, 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 247.73 | 33,500 |
Apr 16, 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 243.64 | 33,300 |
Apr 15, 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 241.23 | 45,300 |
Apr 12, 2024 | 241.40 | 241.98 | 239.36 | 240.25 | 237.95 | 21,000 |
Apr 11, 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 245.31 | 34,300 |
Apr 10, 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 242.07 | 18,300 |
Apr 09, 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 245.68 | 18,900 |
Apr 08, 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 251.27 | 16,600 |
Apr 05, 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 251.77 | 13,500 |
Apr 04, 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 253.12 | 27,500 |
Apr 03, 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 257.17 | 17,200 |
Apr 02, 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 252.72 | 11,200 |
Apr 01, 2024 | 256.65 | 257.00 | 255.40 | 256.37 | 253.92 | 19,500 |
Mar 28, 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 253.97 | 26,800 |
Mar 27, 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 257.27 | 17,500 |
Mar 26, 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 255.56 | 13,800 |
Mar 25, 2024 | 258.76 | 262.55 | 258.53 | 260.28 | 257.79 | 18,400 |
Mar 22, 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 255.71 | 16,100 |
Mar 21, 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 258.69 | 22,100 |
Mar 20, 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 262.27 | 31,400 |
Mar 19, 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 251.57 | 26,500 |
Mar 18, 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 255.28 | 16,300 |
Mar 15, 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 257.62 | 17,400 |
Mar 14, 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 257.41 | 18,600 |
Mar 13, 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 255.89 | 22,900 |
Mar 12, 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 252.44 | 17,600 |
Mar 11, 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 249.30 | 18,000 |
Mar 08, 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 249.81 | 11,600 |
Mar 07, 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 250.86 | 16,000 |
Mar 06, 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 244.99 | 24,800 |
Mar 05, 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 242.66 | 18,700 |
Mar 04, 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 247.05 | 32,900 |
Mar 01, 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 248.15 | 19,900 |
Feb 29, 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 248.55 | 26,400 |
Feb 28, 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 248.78 | 26,200 |
Feb 27, 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 247.42 | 20,800 |
Feb 26, 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 246.92 | 18,300 |
Feb 23, 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 246.88 | 37,700 |
Feb 22, 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 243.91 | 21,000 |
Feb 21, 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 240.14 | 34,100 |
Feb 20, 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 237.58 | 20,900 |
Feb 16, 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 233.99 | 21,800 |
Feb 15, 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 234.70 | 40,900 |
Feb 14, 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 229.37 | 20,000 |
Feb 13, 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 226.78 | 34,400 |
Feb 12, 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 232.85 | 30,400 |
Feb 09, 2024 | 234.96 | 235.70 | 234.08 | 235.45 | 233.20 | 42,600 |
Feb 08, 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 221.86 | 30,600 |
Feb 07, 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 218.29 | 39,900 |
Feb 06, 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 215.60 | 32,700 |
Feb 05, 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 215.93 | 29,000 |
Feb 02, 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 217.25 | 32,900 |
Feb 01, 2024 | 213.25 | 217.01 | 213.09 | 216.90 | 214.83 | 17,900 |
Jan 31, 2024 | 212.84 | 213.52 | 210.55 | 211.13 | 209.11 | 14,600 |
Jan 30, 2024 | 214.31 | 214.31 | 213.10 | 213.82 | 211.77 | 22,200 |
Jan 29, 2024 | 211.61 | 214.67 | 210.94 | 214.41 | 212.36 | 22,300 |
Jan 26, 2024 | 210.89 | 214.74 | 210.58 | 213.55 | 211.51 | 29,600 |
Jan 25, 2024 | 200.75 | 204.00 | 199.19 | 203.76 | 201.81 | 16,600 |
Jan 24, 2024 | 199.53 | 200.61 | 199.00 | 199.42 | 197.51 | 20,300 |
Jan 23, 2024 | 197.91 | 198.01 | 196.00 | 197.00 | 195.12 | 248,400 |
Jan 22, 2024 | 199.79 | 200.20 | 199.35 | 199.60 | 197.69 | 23,100 |
Jan 19, 2024 | 198.58 | 201.24 | 197.71 | 201.24 | 199.32 | 17,900 |
Jan 18, 2024 | 200.12 | 201.09 | 199.50 | 200.74 | 198.82 | 23,400 |
Jan 17, 2024 | 195.70 | 196.85 | 194.29 | 196.68 | 194.80 | 26,500 |
Jan 16, 2024 | 197.86 | 198.88 | 197.39 | 197.98 | 196.09 | 35,000 |
Jan 12, 2024 | 200.62 | 201.56 | 199.64 | 201.00 | 199.08 | 31,000 |
Jan 11, 2024 | 203.25 | 204.00 | 200.51 | 203.37 | 201.42 | 20,300 |
Jan 10, 2024 | 202.18 | 204.47 | 201.95 | 204.12 | 202.17 | 23,600 |
Jan 09, 2024 | 199.56 | 200.39 | 199.10 | 199.55 | 197.64 | 20,200 |
Jan 08, 2024 | 199.80 | 202.49 | 199.80 | 202.40 | 200.46 | 59,000 |
Jan 05, 2024 | 199.79 | 200.47 | 198.25 | 198.76 | 196.86 | 50,800 |
Jan 04, 2024 | 202.47 | 203.44 | 202.02 | 202.02 | 200.09 | 49,500 |
Jan 03, 2024 | 201.79 | 204.41 | 201.51 | 203.70 | 201.75 | 21,700 |
Jan 02, 2024 | 207.43 | 208.51 | 206.76 | 207.91 | 205.92 | 22,600 |
Dec 29, 2023 | 212.33 | 213.24 | 211.40 | 212.60 | 210.57 | 20,100 |
Dec 28, 2023 | 212.55 | 212.55 | 211.02 | 211.18 | 209.16 | 21,000 |
Dec 27, 2023 | 214.44 | 215.14 | 214.10 | 214.37 | 212.32 | 14,400 |
Dec 26, 2023 | 213.80 | 215.95 | 213.67 | 215.53 | 213.47 | 32,100 |
Dec 22, 2023 | 216.12 | 216.16 | 212.76 | 213.88 | 211.83 | 25,600 |
Dec 21, 2023 | 219.27 | 219.62 | 217.24 | 219.39 | 217.29 | 30,400 |
Dec 20, 2023 | 216.95 | 220.65 | 216.27 | 216.49 | 214.42 | 18,200 |
Dec 19, 2023 | 217.17 | 219.58 | 216.88 | 219.58 | 217.48 | 22,300 |
Dec 18, 2023 | 217.99 | 218.83 | 216.62 | 218.57 | 216.48 | 24,200 |
Dec 15, 2023 | 221.10 | 222.01 | 220.00 | 220.15 | 218.04 | 43,800 |
Dec 14, 2023 | 221.64 | 222.66 | 220.72 | 222.06 | 219.94 | 25,700 |
Dec 13, 2023 | 220.00 | 223.31 | 217.94 | 223.31 | 221.17 | 32,500 |
Dec 12, 2023 | 217.99 | 218.37 | 216.59 | 217.38 | 215.30 | 12,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |