Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 238.00 | 240.67 | 237.50 | 240.46 | 240.46 | 1,145,300 |
May 09, 2024 | 232.67 | 237.74 | 230.85 | 237.54 | 237.54 | 1,229,700 |
May 08, 2024 | 235.55 | 236.28 | 234.47 | 235.35 | 235.35 | 1,194,500 |
May 07, 2024 | 236.82 | 238.27 | 235.66 | 235.99 | 235.99 | 897,900 |
May 06, 2024 | 235.41 | 237.36 | 235.39 | 236.82 | 236.82 | 1,067,900 |
May 03, 2024 | 237.38 | 238.76 | 234.30 | 234.59 | 234.59 | 1,572,800 |
May 02, 2024 | 236.35 | 236.70 | 232.63 | 235.56 | 235.56 | 1,413,200 |
May 01, 2024 | 233.75 | 237.24 | 230.81 | 233.86 | 233.86 | 2,157,100 |
Apr 30, 2024 | 240.95 | 241.92 | 235.50 | 236.13 | 236.13 | 1,862,900 |
Apr 29, 2024 | 241.47 | 244.24 | 239.59 | 240.49 | 240.49 | 1,209,100 |
Apr 26, 2024 | 240.77 | 244.12 | 240.74 | 240.84 | 240.84 | 1,065,500 |
Apr 25, 2024 | 242.07 | 243.12 | 240.23 | 241.94 | 241.94 | 1,207,400 |
Apr 24, 2024 | 244.17 | 249.62 | 243.31 | 244.06 | 244.06 | 2,301,300 |
Apr 23, 2024 | 237.41 | 239.98 | 237.41 | 239.69 | 239.69 | 1,196,200 |
Apr 22, 2024 | 238.56 | 239.09 | 235.51 | 237.41 | 237.41 | 1,046,400 |
Apr 19, 2024 | 237.38 | 239.30 | 234.55 | 236.00 | 236.00 | 1,842,300 |
Apr 18, 2024 | 240.65 | 241.24 | 236.08 | 236.30 | 236.30 | 1,841,200 |
Apr 17, 2024 | 244.07 | 245.33 | 237.54 | 238.46 | 238.46 | 2,684,100 |
Apr 16, 2024 | 248.21 | 248.74 | 244.74 | 245.62 | 245.62 | 1,088,900 |
Apr 15, 2024 | 255.07 | 257.01 | 248.21 | 248.41 | 248.41 | 1,433,300 |
Apr 12, 2024 | 256.11 | 257.14 | 249.32 | 251.06 | 251.06 | 1,930,100 |
Apr 11, 2024 | 254.11 | 260.57 | 253.01 | 258.55 | 258.55 | 1,545,200 |
Apr 10, 2024 | 252.29 | 255.19 | 251.26 | 254.35 | 254.35 | 1,317,500 |
Apr 09, 2024 | 255.46 | 255.49 | 251.35 | 254.94 | 254.94 | 1,152,800 |
Apr 08, 2024 | 254.24 | 255.05 | 253.41 | 254.68 | 254.68 | 1,205,600 |
Apr 05, 2024 | 248.90 | 254.33 | 248.27 | 253.93 | 253.93 | 1,293,200 |
Apr 04, 2024 | 253.34 | 254.83 | 248.06 | 248.89 | 248.89 | 1,607,300 |
Apr 03, 2024 | 247.17 | 250.80 | 246.77 | 250.59 | 250.59 | 1,071,000 |
Apr 02, 2024 | 250.17 | 250.17 | 246.54 | 247.74 | 247.74 | 1,252,300 |
Apr 01, 2024 | 253.52 | 254.51 | 250.73 | 251.33 | 251.33 | 1,178,500 |
Mar 28, 2024 | 255.07 | 255.10 | 251.65 | 252.31 | 252.31 | 999,200 |
Mar 27, 2024 | 254.96 | 254.96 | 252.74 | 253.56 | 253.56 | 1,302,300 |
Mar 26, 2024 | 253.16 | 254.30 | 251.17 | 252.18 | 252.18 | 1,351,400 |
Mar 25, 2024 | 255.31 | 255.67 | 252.04 | 252.11 | 252.11 | 856,000 |
Mar 22, 2024 | 255.91 | 256.53 | 253.22 | 255.16 | 255.16 | 1,282,800 |
Mar 21, 2024 | 254.74 | 256.12 | 253.38 | 255.27 | 255.27 | 1,530,800 |
Mar 20, 2024 | 249.43 | 254.69 | 249.26 | 254.05 | 254.05 | 1,630,400 |
Mar 19, 2024 | 249.36 | 250.01 | 247.83 | 249.82 | 249.82 | 1,164,300 |
Mar 18, 2024 | 246.60 | 249.36 | 246.41 | 248.52 | 248.52 | 1,915,300 |
Mar 15, 2024 | 246.15 | 246.97 | 243.36 | 244.07 | 244.07 | 3,709,300 |
Mar 14, 2024 | 252.38 | 253.00 | 247.72 | 248.00 | 248.00 | 1,711,000 |
Mar 13, 2024 | 249.90 | 253.12 | 248.19 | 251.41 | 251.41 | 1,804,700 |
Mar 12, 2024 | 248.69 | 252.33 | 248.69 | 250.69 | 250.69 | 1,270,900 |
Mar 11, 2024 | 250.28 | 250.70 | 246.99 | 248.47 | 248.47 | 1,176,500 |
Mar 08, 2024 | 247.17 | 251.11 | 246.22 | 250.28 | 250.28 | 1,276,400 |
Mar 07, 2024 | 248.40 | 248.97 | 246.21 | 246.91 | 246.91 | 1,197,400 |
Mar 06, 2024 | 247.88 | 250.57 | 246.97 | 247.10 | 247.10 | 1,314,700 |
Mar 05, 2024 | 247.53 | 249.19 | 245.69 | 247.88 | 247.88 | 1,084,000 |
Mar 04, 2024 | 249.77 | 250.49 | 247.02 | 247.42 | 247.42 | 1,156,200 |
Mar 01, 2024 | 248.98 | 251.16 | 247.94 | 250.00 | 250.00 | 1,096,600 |
Feb 29, 2024 | 249.70 | 250.35 | 247.87 | 249.87 | 249.87 | 1,698,200 |
Feb 28, 2024 | 248.73 | 251.23 | 248.18 | 248.99 | 248.99 | 953,400 |
Feb 27, 2024 | 248.89 | 249.82 | 247.68 | 249.03 | 249.03 | 1,079,300 |
Feb 26, 2024 | 251.47 | 251.47 | 247.05 | 249.22 | 249.22 | 1,476,000 |
Feb 23, 2024 | 248.59 | 252.17 | 248.59 | 251.48 | 251.48 | 1,477,200 |
Feb 22, 2024 | 244.99 | 250.43 | 244.78 | 249.31 | 249.31 | 1,383,600 |
Feb 21, 2024 | 241.28 | 244.01 | 240.57 | 243.35 | 243.35 | 1,396,500 |
Feb 21, 2024 | 0.52 Dividend | |||||
Feb 20, 2024 | 241.19 | 243.97 | 240.51 | 242.94 | 242.42 | 2,162,200 |
Feb 16, 2024 | 239.03 | 243.21 | 238.30 | 241.63 | 241.11 | 2,119,400 |
Feb 15, 2024 | 237.53 | 240.86 | 236.89 | 240.49 | 239.98 | 1,521,700 |
Feb 14, 2024 | 235.81 | 236.41 | 232.20 | 235.39 | 234.89 | 2,349,600 |
Feb 13, 2024 | 241.90 | 241.90 | 232.01 | 234.94 | 234.44 | 3,110,200 |
Feb 12, 2024 | 246.28 | 249.14 | 246.00 | 248.84 | 248.31 | 1,429,900 |
Feb 09, 2024 | 250.64 | 250.75 | 245.45 | 247.02 | 246.49 | 1,479,800 |
Feb 08, 2024 | 249.69 | 250.44 | 245.81 | 249.58 | 249.05 | 1,030,900 |
Feb 07, 2024 | 246.10 | 250.00 | 245.08 | 247.94 | 247.41 | 1,046,700 |
Feb 06, 2024 | 244.23 | 245.75 | 242.83 | 244.76 | 244.24 | 1,471,500 |
Feb 05, 2024 | 244.16 | 245.29 | 241.84 | 244.23 | 243.71 | 1,338,200 |
Feb 02, 2024 | 243.22 | 246.75 | 241.61 | 245.12 | 244.60 | 1,222,300 |
Feb 01, 2024 | 240.41 | 243.79 | 238.72 | 243.67 | 243.15 | 1,190,900 |
Jan 31, 2024 | 243.42 | 243.91 | 239.27 | 239.73 | 239.22 | 1,181,200 |
Jan 30, 2024 | 240.19 | 244.01 | 240.19 | 243.19 | 242.67 | 1,059,900 |
Jan 29, 2024 | 241.58 | 242.52 | 239.78 | 242.13 | 241.61 | 1,303,000 |
Jan 26, 2024 | 242.52 | 243.22 | 241.04 | 241.60 | 241.08 | 1,119,000 |
Jan 25, 2024 | 241.70 | 243.53 | 241.36 | 242.52 | 242.00 | 1,594,300 |
Jan 24, 2024 | 238.46 | 239.33 | 237.32 | 237.87 | 237.36 | 1,239,300 |
Jan 23, 2024 | 236.97 | 237.91 | 235.74 | 237.10 | 236.59 | 1,268,600 |
Jan 22, 2024 | 234.25 | 238.30 | 234.08 | 237.38 | 236.87 | 1,552,200 |
Jan 19, 2024 | 232.67 | 234.10 | 231.56 | 233.67 | 233.17 | 1,885,100 |
Jan 18, 2024 | 227.70 | 233.06 | 227.69 | 232.68 | 232.18 | 2,209,600 |
Jan 17, 2024 | 225.24 | 227.90 | 225.02 | 227.70 | 227.21 | 1,248,700 |
Jan 16, 2024 | 224.02 | 226.38 | 223.07 | 226.34 | 225.86 | 1,108,000 |
Jan 12, 2024 | 227.79 | 227.83 | 223.94 | 225.50 | 225.02 | 758,900 |
Jan 11, 2024 | 227.36 | 228.94 | 225.39 | 226.98 | 226.49 | 1,176,000 |
Jan 10, 2024 | 225.89 | 227.98 | 225.89 | 226.77 | 226.28 | 1,225,300 |
Jan 09, 2024 | 225.60 | 227.48 | 225.43 | 226.48 | 226.00 | 1,358,300 |
Jan 08, 2024 | 222.50 | 228.29 | 222.42 | 228.23 | 227.74 | 1,690,700 |
Jan 05, 2024 | 219.21 | 223.40 | 219.00 | 222.42 | 221.94 | 1,005,100 |
Jan 04, 2024 | 219.61 | 222.41 | 218.88 | 220.02 | 219.55 | 1,238,700 |
Jan 03, 2024 | 220.35 | 220.97 | 218.01 | 219.04 | 218.57 | 1,299,900 |
Jan 02, 2024 | 225.50 | 227.18 | 220.59 | 221.84 | 221.37 | 1,524,700 |
Dec 29, 2023 | 224.71 | 226.63 | 224.38 | 225.51 | 225.03 | 2,008,700 |
Dec 28, 2023 | 223.87 | 224.75 | 223.23 | 224.08 | 223.60 | 971,000 |
Dec 27, 2023 | 223.94 | 224.51 | 222.88 | 224.44 | 223.96 | 1,329,600 |
Dec 26, 2023 | 222.23 | 223.75 | 221.63 | 223.45 | 222.97 | 1,118,600 |
Dec 22, 2023 | 222.27 | 223.12 | 220.89 | 222.62 | 222.14 | 995,000 |
Dec 21, 2023 | 218.54 | 222.24 | 218.54 | 221.84 | 221.37 | 1,214,500 |
Dec 20, 2023 | 220.53 | 220.69 | 216.34 | 216.72 | 216.26 | 1,874,600 |
Dec 19, 2023 | 223.49 | 224.22 | 220.83 | 221.39 | 220.92 | 1,525,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |