Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 235.60 | 236.20 | 234.80 | 236.00 | 236.00 | 17,093 |
Jun 26, 2024 | 236.90 | 237.40 | 234.00 | 234.80 | 234.80 | 64,642 |
Jun 25, 2024 | 238.00 | 238.80 | 235.30 | 236.70 | 236.70 | 93,842 |
Jun 24, 2024 | 236.10 | 238.40 | 234.90 | 237.10 | 237.10 | 73,541 |
Jun 21, 2024 | 234.30 | 236.00 | 232.90 | 235.80 | 235.80 | 337,683 |
Jun 20, 2024 | 234.20 | 235.10 | 232.30 | 234.30 | 234.30 | 88,771 |
Jun 19, 2024 | 233.10 | 234.10 | 232.00 | 233.90 | 233.90 | 48,521 |
Jun 18, 2024 | 230.60 | 233.10 | 230.20 | 232.90 | 232.90 | - |
Jun 17, 2024 | 226.90 | 229.60 | 225.70 | 229.60 | 229.60 | 107,979 |
Jun 14, 2024 | 230.60 | 230.70 | 224.70 | 226.60 | 226.60 | 84,478 |
Jun 13, 2024 | 235.00 | 235.00 | 229.90 | 230.50 | 230.50 | 98,907 |
Jun 12, 2024 | 232.60 | 234.90 | 232.30 | 234.20 | 234.20 | 98,158 |
Jun 11, 2024 | 233.20 | 235.00 | 231.10 | 231.90 | 231.90 | 87,475 |
Jun 10, 2024 | 233.80 | 234.10 | 231.50 | 232.80 | 232.80 | 85,327 |
Jun 07, 2024 | 235.20 | 235.30 | 232.70 | 234.50 | 234.50 | 83,345 |
Jun 06, 2024 | 232.00 | 235.10 | 231.80 | 234.80 | 234.80 | 74,982 |
Jun 05, 2024 | 230.30 | 232.30 | 229.30 | 231.50 | 231.50 | 83,146 |
Jun 04, 2024 | 232.50 | 232.90 | 228.20 | 229.40 | 229.40 | 125,831 |
Jun 03, 2024 | 231.10 | 234.10 | 230.20 | 232.80 | 232.80 | 154,270 |
May 31, 2024 | 225.30 | 229.20 | 225.20 | 228.20 | 228.20 | 295,782 |
May 30, 2024 | 224.70 | 225.70 | 223.80 | 225.00 | 225.00 | 121,863 |
May 29, 2024 | 222.10 | 225.00 | 221.80 | 224.00 | 224.00 | 84,081 |
May 28, 2024 | 226.60 | 226.70 | 222.40 | 223.00 | 223.00 | 101,222 |
May 27, 2024 | 227.70 | 228.00 | 225.40 | 226.80 | 226.80 | 48,016 |
May 24, 2024 | 224.60 | 228.00 | 222.90 | 227.00 | 227.00 | 77,778 |
May 23, 2024 | 228.10 | 229.20 | 226.10 | 226.10 | 226.10 | 93,280 |
May 22, 2024 | 226.70 | 228.40 | 226.40 | 228.20 | 228.20 | 114,155 |
May 21, 2024 | 224.00 | 227.20 | 222.40 | 227.20 | 227.20 | 134,410 |
May 20, 2024 | 226.10 | 226.10 | 223.90 | 224.00 | 224.00 | 106,301 |
May 17, 2024 | 226.80 | 227.50 | 224.20 | 225.90 | 225.90 | 185,340 |
May 16, 2024 | 226.20 | 229.00 | 226.00 | 227.50 | 227.50 | 193,168 |
May 15, 2024 | 228.40 | 231.90 | 224.80 | 224.80 | 224.80 | 192,513 |
May 14, 2024 | 232.90 | 233.30 | 224.30 | 227.00 | 227.00 | 252,091 |
May 13, 2024 | 238.80 | 239.00 | 233.70 | 235.30 | 235.30 | 107,471 |
May 10, 2024 | 233.90 | 237.60 | 233.40 | 237.30 | 237.30 | 169,189 |
May 09, 2024 | 231.00 | 233.40 | 230.50 | 233.40 | 233.40 | 76,598 |
May 08, 2024 | 230.30 | 232.00 | 229.40 | 231.10 | 231.10 | 107,877 |
May 07, 2024 | 227.10 | 229.70 | 226.10 | 229.70 | 229.70 | 128,931 |
May 07, 2024 | 1.2 Dividend | |||||
May 06, 2024 | 230.00 | 234.00 | 229.00 | 232.80 | 231.60 | 87,545 |
May 03, 2024 | 232.80 | 232.90 | 228.50 | 229.40 | 228.22 | 101,559 |
May 02, 2024 | 233.00 | 234.00 | 231.30 | 231.70 | 230.51 | 111,684 |
Apr 30, 2024 | 233.60 | 233.70 | 231.20 | 232.40 | 231.20 | 117,043 |
Apr 29, 2024 | 231.40 | 233.10 | 231.40 | 232.50 | 231.30 | 99,607 |
Apr 26, 2024 | 228.90 | 230.40 | 226.90 | 230.40 | 229.21 | 92,734 |
Apr 25, 2024 | 232.60 | 232.60 | 225.90 | 227.70 | 226.53 | 136,566 |
Apr 24, 2024 | 233.70 | 234.60 | 231.60 | 232.10 | 230.90 | 115,316 |
Apr 23, 2024 | 231.50 | 235.80 | 230.50 | 235.20 | 233.99 | 129,825 |
Apr 22, 2024 | 232.40 | 233.10 | 229.80 | 231.00 | 229.81 | 86,223 |
Apr 19, 2024 | 228.30 | 230.00 | 227.40 | 230.00 | 228.81 | 119,405 |
Apr 18, 2024 | 228.90 | 229.70 | 227.40 | 229.70 | 228.52 | 81,471 |
Apr 17, 2024 | 230.30 | 233.10 | 228.20 | 228.70 | 227.52 | 90,086 |
Apr 16, 2024 | 229.90 | 231.60 | 229.30 | 229.90 | 228.71 | 76,565 |
Apr 15, 2024 | 231.60 | 234.20 | 231.20 | 233.20 | 232.00 | 78,733 |
Apr 12, 2024 | 231.10 | 232.50 | 229.10 | 230.60 | 229.41 | 106,366 |
Apr 11, 2024 | 233.80 | 233.90 | 229.50 | 230.70 | 229.51 | 112,326 |
Apr 10, 2024 | 231.70 | 234.30 | 228.80 | 234.20 | 232.99 | 115,141 |
Apr 09, 2024 | 237.70 | 238.20 | 231.20 | 231.40 | 230.21 | 135,023 |
Apr 08, 2024 | 238.90 | 240.20 | 238.00 | 238.00 | 236.77 | 75,255 |
Apr 05, 2024 | 240.70 | 241.30 | 238.50 | 239.70 | 238.46 | 126,666 |
Apr 04, 2024 | 247.00 | 249.10 | 242.80 | 242.80 | 241.55 | 108,916 |
Apr 03, 2024 | 251.60 | 252.30 | 246.90 | 246.90 | 245.63 | 87,092 |
Apr 02, 2024 | 254.00 | 255.50 | 249.90 | 251.20 | 249.91 | 108,392 |
Mar 28, 2024 | 250.50 | 255.10 | 250.30 | 253.70 | 252.39 | 129,946 |
Mar 27, 2024 | 251.10 | 254.40 | 251.10 | 253.40 | 252.09 | 75,854 |
Mar 26, 2024 | 247.90 | 250.70 | 247.70 | 250.40 | 249.11 | 84,752 |
Mar 25, 2024 | 247.60 | 248.30 | 245.30 | 247.50 | 246.22 | 121,918 |
Mar 22, 2024 | 250.60 | 251.80 | 247.10 | 247.10 | 245.83 | 185,035 |
Mar 21, 2024 | 254.10 | 254.90 | 247.70 | 249.90 | 248.61 | 157,941 |
Mar 20, 2024 | 255.60 | 255.80 | 252.50 | 253.70 | 252.39 | 119,903 |
Mar 19, 2024 | 246.00 | 256.60 | 245.50 | 255.70 | 254.38 | 252,813 |
Mar 18, 2024 | 244.10 | 247.90 | 238.80 | 244.40 | 243.14 | 167,073 |
Mar 15, 2024 | 241.40 | 245.60 | 240.50 | 244.60 | 243.34 | 348,860 |
Mar 14, 2024 | 240.40 | 240.50 | 237.80 | 240.50 | 239.26 | 112,391 |
Mar 13, 2024 | 242.30 | 242.90 | 240.00 | 240.00 | 238.76 | 80,362 |
Mar 12, 2024 | 240.80 | 241.80 | 238.00 | 241.80 | 240.55 | 136,892 |
Mar 11, 2024 | 238.10 | 240.30 | 237.70 | 239.90 | 238.66 | 63,914 |
Mar 08, 2024 | 243.20 | 243.20 | 239.50 | 239.50 | 238.27 | 88,886 |
Mar 07, 2024 | 239.70 | 242.60 | 239.70 | 242.30 | 241.05 | 95,328 |
Mar 06, 2024 | 239.90 | 239.90 | 238.00 | 239.40 | 238.17 | 114,476 |
Mar 05, 2024 | 237.00 | 239.60 | 236.30 | 239.40 | 238.17 | 59,942 |
Mar 04, 2024 | 236.30 | 237.30 | 235.90 | 236.90 | 235.68 | 51,629 |
Mar 01, 2024 | 238.80 | 238.90 | 236.50 | 236.90 | 235.68 | 93,846 |
Feb 29, 2024 | 235.50 | 240.00 | 235.30 | 237.30 | 236.08 | 196,577 |
Feb 28, 2024 | 234.90 | 236.20 | 233.40 | 234.70 | 233.49 | 74,196 |
Feb 27, 2024 | 236.20 | 236.40 | 231.70 | 233.00 | 231.80 | 90,057 |
Feb 26, 2024 | 236.20 | 237.80 | 235.00 | 235.90 | 234.68 | 62,338 |
Feb 23, 2024 | 235.10 | 237.70 | 234.30 | 236.20 | 234.98 | 113,131 |
Feb 22, 2024 | 232.20 | 234.90 | 231.80 | 234.20 | 232.99 | 92,319 |
Feb 21, 2024 | 230.70 | 232.90 | 230.30 | 231.30 | 230.11 | 75,375 |
Feb 20, 2024 | 227.60 | 231.60 | 227.60 | 231.60 | 230.41 | 87,153 |
Feb 19, 2024 | 228.60 | 229.70 | 227.30 | 227.80 | 226.63 | 49,239 |
Feb 16, 2024 | 231.70 | 233.20 | 228.40 | 228.80 | 227.62 | 116,650 |
Feb 15, 2024 | 231.40 | 232.00 | 229.60 | 230.80 | 229.61 | 88,324 |
Feb 14, 2024 | 232.10 | 233.10 | 230.20 | 231.30 | 230.11 | 77,019 |
Feb 13, 2024 | 229.50 | 233.50 | 229.10 | 232.60 | 231.40 | 84,972 |
Feb 12, 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 228.81 | 50,417 |
Feb 09, 2024 | 229.90 | 230.00 | 225.60 | 227.00 | 225.83 | 86,189 |
Feb 08, 2024 | 230.50 | 231.20 | 227.90 | 229.30 | 228.12 | 124,500 |
Feb 07, 2024 | 227.10 | 231.40 | 226.70 | 230.60 | 229.41 | 160,406 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |