Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 222.56 | 224.38 | 220.54 | 220.66 | 220.66 | 330,458 |
Apr 25, 2024 | 223.23 | 225.39 | 220.70 | 223.28 | 223.28 | 486,600 |
Apr 24, 2024 | 231.19 | 232.25 | 221.90 | 224.64 | 224.64 | 589,500 |
Apr 23, 2024 | 231.45 | 233.46 | 231.09 | 232.27 | 232.27 | 381,800 |
Apr 22, 2024 | 227.66 | 231.55 | 227.61 | 229.89 | 229.89 | 348,300 |
Apr 19, 2024 | 227.05 | 228.35 | 226.00 | 227.04 | 227.04 | 244,300 |
Apr 18, 2024 | 227.40 | 229.05 | 225.72 | 226.10 | 226.10 | 248,300 |
Apr 17, 2024 | 229.57 | 229.66 | 226.07 | 226.83 | 226.83 | 405,800 |
Apr 16, 2024 | 230.44 | 231.11 | 228.57 | 229.25 | 229.25 | 355,800 |
Apr 15, 2024 | 235.93 | 236.29 | 230.19 | 230.49 | 230.49 | 349,800 |
Apr 12, 2024 | 233.96 | 235.68 | 231.13 | 232.67 | 232.67 | 377,400 |
Apr 11, 2024 | 236.19 | 237.83 | 235.14 | 236.25 | 236.25 | 253,600 |
Apr 10, 2024 | 239.15 | 240.08 | 236.19 | 236.39 | 236.39 | 340,500 |
Apr 09, 2024 | 240.10 | 241.97 | 238.15 | 241.58 | 241.58 | 254,200 |
Apr 08, 2024 | 239.67 | 240.91 | 238.49 | 238.89 | 238.89 | 235,900 |
Apr 05, 2024 | 237.29 | 240.74 | 236.15 | 239.38 | 239.38 | 280,700 |
Apr 04, 2024 | 241.09 | 242.09 | 235.62 | 236.79 | 236.79 | 334,700 |
Apr 03, 2024 | 238.85 | 240.84 | 238.41 | 239.29 | 239.29 | 272,000 |
Apr 02, 2024 | 240.59 | 240.94 | 238.38 | 239.58 | 239.58 | 281,600 |
Apr 01, 2024 | 243.76 | 244.11 | 240.86 | 240.87 | 240.87 | 230,200 |
Mar 28, 2024 | 245.14 | 245.70 | 243.80 | 244.02 | 244.02 | 243,200 |
Mar 27, 2024 | 243.73 | 245.22 | 242.17 | 245.09 | 245.09 | 320,300 |
Mar 26, 2024 | 241.74 | 243.61 | 241.25 | 242.09 | 242.09 | 276,300 |
Mar 25, 2024 | 244.01 | 244.09 | 241.86 | 241.97 | 241.97 | 227,900 |
Mar 22, 2024 | 246.05 | 246.36 | 243.05 | 243.87 | 243.87 | 170,000 |
Mar 21, 2024 | 241.12 | 246.05 | 240.48 | 245.87 | 245.87 | 497,500 |
Mar 20, 2024 | 239.63 | 241.60 | 239.62 | 240.89 | 240.89 | 251,300 |
Mar 19, 2024 | 240.90 | 241.90 | 239.84 | 240.03 | 240.03 | 335,400 |
Mar 18, 2024 | 240.91 | 242.49 | 240.52 | 240.56 | 240.56 | 308,000 |
Mar 15, 2024 | 238.59 | 242.18 | 238.59 | 239.97 | 239.97 | 916,700 |
Mar 14, 2024 | 241.28 | 241.73 | 239.07 | 241.35 | 241.35 | 361,700 |
Mar 13, 2024 | 240.90 | 241.18 | 239.45 | 240.81 | 240.81 | 236,000 |
Mar 12, 2024 | 239.13 | 240.98 | 238.05 | 240.76 | 240.76 | 216,500 |
Mar 11, 2024 | 237.91 | 239.31 | 236.25 | 239.06 | 239.06 | 235,500 |
Mar 08, 2024 | 239.98 | 240.15 | 237.84 | 238.59 | 238.59 | 181,400 |
Mar 07, 2024 | 238.80 | 239.85 | 237.70 | 238.73 | 238.73 | 175,400 |
Mar 06, 2024 | 236.04 | 238.16 | 235.03 | 237.09 | 237.09 | 319,500 |
Mar 05, 2024 | 237.67 | 238.84 | 234.67 | 235.34 | 235.34 | 304,500 |
Mar 04, 2024 | 238.97 | 240.06 | 237.39 | 237.62 | 237.62 | 290,700 |
Mar 01, 2024 | 236.14 | 239.93 | 235.79 | 239.47 | 239.47 | 369,300 |
Feb 29, 2024 | 237.09 | 237.68 | 235.38 | 235.90 | 235.90 | 651,400 |
Feb 28, 2024 | 236.32 | 237.65 | 235.96 | 236.68 | 236.68 | 331,200 |
Feb 27, 2024 | 236.78 | 236.99 | 234.73 | 236.05 | 236.05 | 228,800 |
Feb 26, 2024 | 236.55 | 237.27 | 235.44 | 236.06 | 236.06 | 422,100 |
Feb 23, 2024 | 236.00 | 237.14 | 235.12 | 237.05 | 237.05 | 223,300 |
Feb 22, 2024 | 234.30 | 235.77 | 232.97 | 235.13 | 235.13 | 346,900 |
Feb 21, 2024 | 232.54 | 234.59 | 229.77 | 233.43 | 233.43 | 525,100 |
Feb 20, 2024 | 228.27 | 230.45 | 226.30 | 230.35 | 230.35 | 537,700 |
Feb 16, 2024 | 227.94 | 229.50 | 226.19 | 227.47 | 227.47 | 785,400 |
Feb 15, 2024 | 227.76 | 228.77 | 225.46 | 227.68 | 227.68 | 457,200 |
Feb 14, 2024 | 224.99 | 227.18 | 223.52 | 227.02 | 227.02 | 359,600 |
Feb 13, 2024 | 225.09 | 225.44 | 222.70 | 224.27 | 224.27 | 424,400 |
Feb 12, 2024 | 228.10 | 229.39 | 226.82 | 226.97 | 226.97 | 490,700 |
Feb 09, 2024 | 225.83 | 228.28 | 225.22 | 228.20 | 228.20 | 460,000 |
Feb 08, 2024 | 225.70 | 226.46 | 222.03 | 225.83 | 225.83 | 657,200 |
Feb 07, 2024 | 222.54 | 227.54 | 212.96 | 222.42 | 222.42 | 1,360,600 |
Feb 06, 2024 | 218.40 | 220.07 | 217.09 | 218.89 | 218.89 | 459,300 |
Feb 05, 2024 | 218.83 | 219.90 | 216.81 | 218.22 | 218.22 | 367,900 |
Feb 02, 2024 | 219.31 | 222.15 | 218.84 | 220.72 | 220.72 | 463,500 |
Feb 01, 2024 | 213.00 | 222.64 | 211.99 | 220.18 | 220.18 | 920,000 |
Jan 31, 2024 | 214.40 | 214.72 | 211.49 | 211.50 | 211.50 | 612,300 |
Jan 30, 2024 | 211.33 | 214.35 | 211.25 | 213.67 | 213.67 | 329,100 |
Jan 29, 2024 | 208.52 | 212.17 | 207.90 | 212.15 | 212.15 | 417,400 |
Jan 26, 2024 | 207.78 | 209.40 | 207.72 | 209.15 | 209.15 | 280,800 |
Jan 25, 2024 | 207.25 | 207.88 | 204.99 | 207.78 | 207.78 | 304,300 |
Jan 24, 2024 | 210.38 | 211.50 | 205.59 | 205.69 | 205.69 | 465,700 |
Jan 23, 2024 | 208.59 | 209.34 | 206.71 | 209.22 | 209.22 | 268,300 |
Jan 22, 2024 | 208.45 | 209.18 | 206.82 | 207.44 | 207.44 | 286,100 |
Jan 19, 2024 | 205.70 | 207.55 | 204.39 | 207.04 | 207.04 | 292,600 |
Jan 18, 2024 | 205.06 | 205.81 | 202.85 | 205.33 | 205.33 | 379,700 |
Jan 17, 2024 | 204.05 | 206.39 | 204.05 | 205.04 | 205.04 | 449,900 |
Jan 16, 2024 | 205.55 | 206.33 | 203.38 | 205.77 | 205.77 | 382,700 |
Jan 12, 2024 | 209.72 | 211.12 | 206.38 | 206.91 | 206.91 | 277,500 |
Jan 11, 2024 | 209.07 | 209.07 | 205.48 | 208.58 | 208.58 | 229,000 |
Jan 11, 2024 | 0.64 Dividend | |||||
Jan 10, 2024 | 209.51 | 210.51 | 208.75 | 209.62 | 208.98 | 254,100 |
Jan 09, 2024 | 209.73 | 210.25 | 207.91 | 209.98 | 209.34 | 227,400 |
Jan 08, 2024 | 210.94 | 210.94 | 207.88 | 210.82 | 210.18 | 281,100 |
Jan 05, 2024 | 211.13 | 212.68 | 210.15 | 211.18 | 210.54 | 400,900 |
Jan 04, 2024 | 212.37 | 213.92 | 211.13 | 211.18 | 210.54 | 699,100 |
Jan 03, 2024 | 213.97 | 215.44 | 211.87 | 212.28 | 211.63 | 476,900 |
Jan 02, 2024 | 215.09 | 217.11 | 214.03 | 215.05 | 214.39 | 307,200 |
Dec 29, 2023 | 217.00 | 218.17 | 216.78 | 217.11 | 216.45 | 237,200 |
Dec 28, 2023 | 216.76 | 219.72 | 216.19 | 217.06 | 216.40 | 336,200 |
Dec 27, 2023 | 214.75 | 216.41 | 214.45 | 215.79 | 215.13 | 254,000 |
Dec 26, 2023 | 214.22 | 215.80 | 213.38 | 214.78 | 214.12 | 263,900 |
Dec 22, 2023 | 214.67 | 216.12 | 214.00 | 214.38 | 213.73 | 329,000 |
Dec 21, 2023 | 213.84 | 214.83 | 212.23 | 214.11 | 213.46 | 317,100 |
Dec 20, 2023 | 212.76 | 215.56 | 211.91 | 212.16 | 211.51 | 437,300 |
Dec 19, 2023 | 212.96 | 214.16 | 212.18 | 213.44 | 212.79 | 245,500 |
Dec 18, 2023 | 211.74 | 213.34 | 209.84 | 211.93 | 211.28 | 346,000 |
Dec 15, 2023 | 213.96 | 215.19 | 210.81 | 211.35 | 210.70 | 739,400 |
Dec 14, 2023 | 211.73 | 215.05 | 211.73 | 214.93 | 214.27 | 443,400 |
Dec 13, 2023 | 207.50 | 210.01 | 205.64 | 208.84 | 208.20 | 463,100 |
Dec 12, 2023 | 208.39 | 209.47 | 206.61 | 207.56 | 206.93 | 288,500 |
Dec 11, 2023 | 204.92 | 208.07 | 204.50 | 207.88 | 207.25 | 331,100 |
Dec 08, 2023 | 205.79 | 207.59 | 204.74 | 204.84 | 204.21 | 421,900 |
Dec 07, 2023 | 205.17 | 206.32 | 203.72 | 205.60 | 204.97 | 454,000 |
Dec 06, 2023 | 202.92 | 205.37 | 202.88 | 204.59 | 203.97 | 404,100 |
Dec 05, 2023 | 203.69 | 203.69 | 200.77 | 201.59 | 200.97 | 261,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |