Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 247.79 | 250.09 | 247.79 | 248.28 | 248.28 | 947,200 |
Apr 25, 2024 | 250.24 | 251.98 | 247.15 | 248.16 | 248.16 | 1,144,700 |
Apr 24, 2024 | 250.17 | 251.94 | 249.22 | 251.76 | 251.76 | 1,252,500 |
Apr 23, 2024 | 250.67 | 252.48 | 250.13 | 250.64 | 250.64 | 891,200 |
Apr 22, 2024 | 251.11 | 252.71 | 249.38 | 249.96 | 249.96 | 1,004,400 |
Apr 19, 2024 | 249.41 | 250.92 | 248.48 | 250.46 | 250.46 | 2,118,600 |
Apr 18, 2024 | 250.53 | 250.82 | 248.08 | 248.83 | 248.83 | 810,800 |
Apr 17, 2024 | 252.74 | 252.85 | 249.03 | 249.54 | 249.54 | 845,300 |
Apr 16, 2024 | 253.86 | 254.32 | 250.81 | 251.21 | 251.21 | 1,032,100 |
Apr 15, 2024 | 256.48 | 257.58 | 253.39 | 253.83 | 253.83 | 2,036,400 |
Apr 12, 2024 | 255.70 | 256.31 | 251.95 | 253.51 | 253.51 | 1,132,400 |
Apr 11, 2024 | 258.96 | 260.75 | 257.24 | 257.68 | 257.68 | 1,104,300 |
Apr 10, 2024 | 260.42 | 261.30 | 257.71 | 259.29 | 259.29 | 761,800 |
Apr 09, 2024 | 262.53 | 264.41 | 259.89 | 262.58 | 262.58 | 917,200 |
Apr 08, 2024 | 263.78 | 264.71 | 261.80 | 262.04 | 262.04 | 771,800 |
Apr 05, 2024 | 263.12 | 264.26 | 262.03 | 262.94 | 262.94 | 908,500 |
Apr 04, 2024 | 266.61 | 268.04 | 261.55 | 261.78 | 261.78 | 1,064,100 |
Apr 03, 2024 | 263.54 | 264.88 | 263.33 | 264.21 | 264.21 | 856,700 |
Apr 02, 2024 | 266.10 | 266.56 | 263.59 | 263.93 | 263.93 | 906,700 |
Apr 01, 2024 | 268.13 | 268.59 | 265.15 | 265.23 | 265.23 | 919,900 |
Mar 28, 2024 | 269.02 | 269.69 | 267.37 | 268.33 | 268.33 | 1,132,500 |
Mar 27, 2024 | 265.78 | 268.28 | 265.56 | 268.21 | 268.21 | 887,000 |
Mar 27, 2024 | 1.4 Dividend | |||||
Mar 26, 2024 | 265.96 | 267.12 | 265.28 | 265.49 | 264.09 | 978,400 |
Mar 25, 2024 | 267.95 | 269.19 | 265.69 | 265.86 | 264.46 | 969,600 |
Mar 22, 2024 | 270.84 | 271.15 | 268.35 | 268.66 | 267.24 | 1,046,200 |
Mar 21, 2024 | 268.87 | 270.54 | 268.36 | 270.33 | 268.90 | 1,164,700 |
Mar 20, 2024 | 266.79 | 268.86 | 264.98 | 268.75 | 267.33 | 818,600 |
Mar 19, 2024 | 263.82 | 267.08 | 263.82 | 266.33 | 264.93 | 1,117,500 |
Mar 18, 2024 | 269.00 | 269.24 | 264.66 | 264.86 | 263.46 | 970,600 |
Mar 15, 2024 | 262.81 | 266.95 | 262.81 | 266.92 | 265.51 | 11,556,400 |
Mar 14, 2024 | 265.22 | 266.81 | 262.64 | 264.92 | 263.52 | 2,400,300 |
Mar 13, 2024 | 263.60 | 264.17 | 261.98 | 262.67 | 261.28 | 1,588,300 |
Mar 12, 2024 | 262.33 | 263.55 | 260.29 | 262.88 | 261.49 | 1,053,000 |
Mar 11, 2024 | 261.71 | 261.91 | 259.43 | 261.78 | 260.40 | 1,200,400 |
Mar 08, 2024 | 261.98 | 262.96 | 260.77 | 261.18 | 259.80 | 912,900 |
Mar 07, 2024 | 262.65 | 263.32 | 260.55 | 261.48 | 260.10 | 1,160,100 |
Mar 06, 2024 | 258.84 | 261.72 | 258.47 | 260.26 | 258.89 | 1,107,300 |
Mar 05, 2024 | 259.12 | 260.90 | 257.23 | 257.88 | 256.52 | 1,383,700 |
Mar 04, 2024 | 254.06 | 260.43 | 254.01 | 259.07 | 257.70 | 1,652,400 |
Mar 01, 2024 | 261.74 | 262.00 | 258.26 | 260.19 | 258.82 | 1,139,800 |
Feb 29, 2024 | 263.63 | 263.63 | 261.38 | 262.15 | 260.77 | 1,370,400 |
Feb 28, 2024 | 262.06 | 263.67 | 261.75 | 262.67 | 261.28 | 844,300 |
Feb 27, 2024 | 260.83 | 261.77 | 258.63 | 261.51 | 260.13 | 1,012,300 |
Feb 26, 2024 | 259.23 | 260.81 | 258.71 | 259.75 | 258.38 | 907,200 |
Feb 23, 2024 | 258.74 | 260.99 | 258.74 | 260.13 | 258.76 | 990,600 |
Feb 22, 2024 | 258.05 | 259.33 | 257.16 | 258.67 | 257.31 | 1,398,300 |
Feb 21, 2024 | 256.54 | 258.08 | 254.94 | 258.05 | 256.69 | 822,100 |
Feb 20, 2024 | 254.00 | 256.75 | 253.84 | 255.60 | 254.25 | 1,095,000 |
Feb 16, 2024 | 256.50 | 257.10 | 252.97 | 253.92 | 252.58 | 1,202,800 |
Feb 15, 2024 | 254.26 | 256.98 | 253.65 | 256.83 | 255.48 | 903,500 |
Feb 14, 2024 | 253.00 | 254.22 | 251.76 | 254.12 | 252.78 | 904,200 |
Feb 13, 2024 | 254.45 | 254.69 | 249.59 | 251.72 | 250.39 | 1,026,800 |
Feb 12, 2024 | 255.52 | 257.23 | 254.46 | 256.42 | 255.07 | 786,600 |
Feb 09, 2024 | 254.41 | 255.77 | 253.63 | 255.75 | 254.40 | 685,200 |
Feb 08, 2024 | 253.72 | 254.75 | 251.32 | 254.51 | 253.17 | 732,400 |
Feb 07, 2024 | 256.42 | 257.65 | 253.49 | 254.09 | 252.75 | 1,134,500 |
Feb 06, 2024 | 252.51 | 255.72 | 251.52 | 255.69 | 254.34 | 1,258,300 |
Feb 05, 2024 | 253.66 | 255.13 | 252.58 | 254.21 | 252.87 | 1,195,700 |
Feb 02, 2024 | 254.82 | 256.49 | 252.69 | 256.06 | 254.71 | 1,391,800 |
Feb 01, 2024 | 254.00 | 256.22 | 249.24 | 255.55 | 254.20 | 2,916,000 |
Jan 31, 2024 | 267.12 | 267.12 | 260.81 | 260.90 | 259.52 | 2,665,600 |
Jan 30, 2024 | 263.16 | 266.36 | 263.03 | 265.81 | 264.41 | 1,072,400 |
Jan 29, 2024 | 261.95 | 264.18 | 261.39 | 264.18 | 262.79 | 1,174,000 |
Jan 26, 2024 | 262.67 | 264.19 | 261.65 | 262.41 | 261.03 | 1,071,900 |
Jan 25, 2024 | 260.94 | 262.70 | 259.52 | 262.18 | 260.80 | 1,322,100 |
Jan 24, 2024 | 262.33 | 262.61 | 258.54 | 258.60 | 257.24 | 1,132,800 |
Jan 23, 2024 | 258.34 | 261.06 | 257.72 | 260.91 | 259.53 | 1,078,300 |
Jan 22, 2024 | 256.01 | 258.40 | 255.85 | 257.69 | 256.33 | 623,400 |
Jan 19, 2024 | 253.23 | 255.51 | 250.87 | 255.51 | 254.16 | 895,900 |
Jan 18, 2024 | 250.38 | 253.53 | 250.02 | 252.78 | 251.45 | 1,047,600 |
Jan 17, 2024 | 252.28 | 253.91 | 250.06 | 250.22 | 248.90 | 1,177,000 |
Jan 16, 2024 | 252.56 | 254.03 | 250.86 | 253.70 | 252.36 | 726,500 |
Jan 12, 2024 | 256.03 | 256.96 | 253.03 | 253.63 | 252.29 | 974,000 |
Jan 11, 2024 | 254.32 | 254.60 | 251.60 | 253.97 | 252.63 | 1,065,800 |
Jan 10, 2024 | 252.84 | 255.62 | 252.84 | 253.98 | 252.64 | 1,095,000 |
Jan 09, 2024 | 256.17 | 256.82 | 254.54 | 256.41 | 255.06 | 772,500 |
Jan 08, 2024 | 257.85 | 258.09 | 254.84 | 257.22 | 255.86 | 1,155,500 |
Jan 05, 2024 | 259.36 | 260.55 | 257.00 | 257.96 | 256.60 | 723,400 |
Jan 04, 2024 | 259.61 | 261.72 | 258.97 | 259.38 | 258.01 | 926,200 |
Jan 03, 2024 | 259.30 | 259.38 | 257.11 | 258.30 | 256.94 | 876,900 |
Jan 02, 2024 | 260.09 | 262.09 | 258.76 | 260.59 | 259.22 | 755,700 |
Dec 29, 2023 | 261.54 | 262.82 | 260.96 | 261.94 | 260.56 | 634,200 |
Dec 28, 2023 | 262.01 | 262.68 | 261.06 | 261.88 | 260.50 | 764,900 |
Dec 28, 2023 | 1.4 Dividend | |||||
Dec 27, 2023 | 263.72 | 265.00 | 263.00 | 263.67 | 260.89 | 626,200 |
Dec 26, 2023 | 261.99 | 264.78 | 261.99 | 263.73 | 260.95 | 924,500 |
Dec 22, 2023 | 261.21 | 263.23 | 261.02 | 261.91 | 259.15 | 496,900 |
Dec 21, 2023 | 258.68 | 260.65 | 257.89 | 260.49 | 257.74 | 855,600 |
Dec 20, 2023 | 258.06 | 260.71 | 256.64 | 256.69 | 253.98 | 955,900 |
Dec 19, 2023 | 258.75 | 259.22 | 257.21 | 258.59 | 255.86 | 831,500 |
Dec 18, 2023 | 259.11 | 259.11 | 256.63 | 257.66 | 254.94 | 639,800 |
Dec 15, 2023 | 257.42 | 259.97 | 255.31 | 258.34 | 255.61 | 2,269,700 |
Dec 14, 2023 | 255.00 | 259.86 | 254.32 | 259.30 | 256.56 | 1,019,400 |
Dec 13, 2023 | 252.00 | 253.57 | 249.15 | 252.59 | 249.92 | 913,000 |
Dec 12, 2023 | 251.84 | 252.91 | 250.56 | 251.75 | 249.09 | 982,100 |
Dec 11, 2023 | 250.02 | 251.37 | 249.59 | 250.40 | 247.76 | 1,115,400 |
Dec 08, 2023 | 248.00 | 250.55 | 247.43 | 249.61 | 246.98 | 1,781,200 |
Dec 07, 2023 | 248.03 | 248.64 | 246.82 | 247.57 | 244.96 | 582,200 |
Dec 06, 2023 | 245.84 | 248.98 | 245.84 | 246.89 | 244.28 | 1,040,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |