Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 224.41 | 226.66 | 225.22 | 226.66 | 226.66 | 14,617 |
May 03, 2024 | 223.26 | 223.26 | 223.26 | 223.26 | 223.26 | 500 |
May 02, 2024 | 220.08 | 220.15 | 220.08 | 220.15 | 220.15 | 400 |
May 01, 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.13 | 500 |
Apr 30, 2024 | 222.35 | 222.35 | 219.31 | 219.31 | 219.31 | 2,000 |
Apr 29, 2024 | 222.16 | 222.85 | 222.16 | 222.65 | 222.65 | 700 |
Apr 26, 2024 | 222.41 | 222.74 | 222.41 | 222.74 | 222.74 | 500 |
Apr 25, 2024 | 216.01 | 219.08 | 215.86 | 219.08 | 219.08 | 1,400 |
Apr 24, 2024 | 221.13 | 221.13 | 219.88 | 220.49 | 220.49 | 1,400 |
Apr 23, 2024 | 220.32 | 221.07 | 220.32 | 220.93 | 220.93 | 1,100 |
Apr 22, 2024 | 216.57 | 217.42 | 216.52 | 217.42 | 217.42 | 1,000 |
Apr 19, 2024 | 218.66 | 218.80 | 215.16 | 215.16 | 215.16 | 1,600 |
Apr 18, 2024 | 219.14 | 219.14 | 219.14 | 219.14 | 219.14 | 400 |
Apr 17, 2024 | 220.19 | 220.65 | 220.18 | 220.27 | 220.27 | 5,600 |
Apr 16, 2024 | 222.54 | 222.54 | 222.42 | 222.42 | 222.42 | 600 |
Apr 15, 2024 | 222.64 | 222.91 | 222.38 | 222.38 | 222.38 | 900 |
Apr 12, 2024 | 225.01 | 225.78 | 225.01 | 225.78 | 225.78 | 1,600 |
Apr 11, 2024 | 227.00 | 229.56 | 226.81 | 229.36 | 229.36 | 2,300 |
Apr 10, 2024 | 226.34 | 226.63 | 225.66 | 226.63 | 226.63 | 1,100 |
Apr 09, 2024 | 226.77 | 227.85 | 226.77 | 227.85 | 227.85 | 600 |
Apr 08, 2024 | 228.61 | 228.61 | 228.28 | 228.28 | 228.28 | 800 |
Apr 05, 2024 | 227.25 | 228.66 | 227.25 | 228.66 | 228.66 | 700 |
Apr 04, 2024 | 230.32 | 230.32 | 225.55 | 225.55 | 225.55 | 700 |
Apr 03, 2024 | 227.16 | 229.25 | 227.16 | 228.67 | 228.67 | 14,300 |
Apr 02, 2024 | 227.22 | 228.05 | 226.70 | 228.05 | 228.05 | 1,800 |
Apr 01, 2024 | 229.48 | 229.75 | 229.12 | 229.75 | 229.75 | 600 |
Mar 28, 2024 | 229.63 | 229.95 | 229.63 | 229.95 | 229.95 | 3,700 |
Mar 27, 2024 | 228.41 | 229.73 | 228.41 | 229.73 | 229.73 | 900 |
Mar 26, 2024 | 228.84 | 228.84 | 228.84 | 228.84 | 228.84 | 700 |
Mar 25, 2024 | 230.22 | 230.23 | 229.62 | 229.62 | 229.62 | 800 |
Mar 22, 2024 | 230.32 | 230.64 | 230.32 | 230.64 | 230.64 | 600 |
Mar 21, 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 300 |
Mar 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 600 |
Mar 19, 2024 | 226.74 | 226.74 | 226.74 | 226.74 | 226.74 | 300 |
Mar 18, 2024 | 225.65 | 225.65 | 225.35 | 225.35 | 225.35 | 500 |
Mar 18, 2024 | 0.449 Dividend | |||||
Mar 15, 2024 | 224.13 | 224.40 | 224.06 | 224.06 | 223.61 | 1,000 |
Mar 14, 2024 | 226.23 | 226.23 | 225.31 | 226.03 | 225.58 | 900 |
Mar 13, 2024 | 227.36 | 227.36 | 226.69 | 226.69 | 226.24 | 300 |
Mar 12, 2024 | 225.23 | 227.63 | 225.23 | 227.63 | 227.17 | 400 |
Mar 11, 2024 | 223.55 | 223.55 | 223.55 | 223.55 | 223.10 | 400 |
Mar 08, 2024 | 228.46 | 228.46 | 225.06 | 225.06 | 224.61 | 1,600 |
Mar 07, 2024 | 226.28 | 227.67 | 226.28 | 227.60 | 227.14 | 1,900 |
Mar 06, 2024 | 225.46 | 225.46 | 224.50 | 224.50 | 224.05 | 3,000 |
Mar 05, 2024 | 222.16 | 223.06 | 222.16 | 223.06 | 222.61 | 800 |
Mar 04, 2024 | 226.67 | 226.83 | 225.91 | 225.91 | 225.46 | 2,300 |
Mar 01, 2024 | 223.73 | 226.28 | 223.73 | 226.24 | 225.79 | 1,600 |
Feb 29, 2024 | 222.95 | 223.73 | 222.95 | 223.73 | 223.28 | 300 |
Feb 28, 2024 | 221.58 | 221.58 | 221.47 | 221.47 | 221.03 | 500 |
Feb 27, 2024 | 221.53 | 222.24 | 221.53 | 222.24 | 221.79 | 500 |
Feb 26, 2024 | 222.92 | 222.92 | 222.03 | 222.03 | 221.59 | 5,300 |
Feb 23, 2024 | 223.62 | 223.62 | 222.49 | 222.53 | 222.08 | 1,300 |
Feb 22, 2024 | 220.30 | 222.52 | 220.30 | 222.52 | 222.07 | 5,300 |
Feb 21, 2024 | 215.22 | 215.74 | 215.17 | 215.74 | 215.31 | 900 |
Feb 20, 2024 | 217.13 | 217.13 | 214.87 | 215.86 | 215.43 | 3,100 |
Feb 16, 2024 | 218.61 | 219.59 | 218.08 | 218.08 | 217.64 | 1,200 |
Feb 15, 2024 | 218.85 | 219.49 | 218.80 | 219.48 | 219.04 | 2,400 |
Feb 14, 2024 | 217.93 | 218.84 | 217.41 | 218.81 | 218.37 | 7,500 |
Feb 13, 2024 | 215.98 | 216.16 | 215.86 | 215.86 | 215.43 | 900 |
Feb 12, 2024 | 220.02 | 220.02 | 218.99 | 218.99 | 218.55 | 600 |
Feb 09, 2024 | 218.62 | 219.79 | 218.52 | 219.79 | 219.35 | 1,300 |
Feb 08, 2024 | 217.58 | 217.82 | 217.58 | 217.58 | 217.14 | 1,000 |
Feb 07, 2024 | 217.02 | 217.25 | 216.95 | 217.25 | 216.81 | 1,100 |
Feb 06, 2024 | 214.24 | 214.64 | 213.89 | 214.64 | 214.21 | 1,300 |
Feb 05, 2024 | 214.96 | 215.15 | 214.08 | 215.15 | 214.72 | 2,000 |
Feb 02, 2024 | 213.50 | 214.87 | 213.50 | 214.87 | 214.44 | 900 |
Feb 01, 2024 | 209.16 | 210.83 | 209.16 | 210.83 | 210.41 | 21,800 |
Jan 31, 2024 | 210.25 | 210.25 | 208.19 | 208.19 | 207.77 | 1,900 |
Jan 30, 2024 | 212.65 | 212.65 | 211.97 | 211.97 | 211.55 | 1,000 |
Jan 29, 2024 | 210.94 | 212.35 | 210.94 | 212.35 | 211.92 | 800 |
Jan 26, 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 209.78 | 400 |
Jan 25, 2024 | 210.59 | 210.67 | 210.59 | 210.67 | 210.25 | 500 |
Jan 24, 2024 | 210.52 | 210.52 | 210.01 | 210.01 | 209.59 | 600 |
Jan 23, 2024 | 208.86 | 209.16 | 208.86 | 209.16 | 208.74 | 500 |
Jan 22, 2024 | 209.19 | 209.36 | 208.55 | 208.55 | 208.13 | 1,900 |
Jan 19, 2024 | 205.18 | 208.00 | 205.18 | 207.99 | 207.57 | 1,100 |
Jan 18, 2024 | 203.55 | 204.91 | 203.55 | 204.91 | 204.50 | 600 |
Jan 17, 2024 | 201.52 | 202.34 | 201.52 | 202.34 | 201.93 | 600 |
Jan 16, 2024 | 203.19 | 203.51 | 203.11 | 203.51 | 203.10 | 800 |
Jan 12, 2024 | 203.89 | 203.94 | 203.89 | 203.94 | 203.53 | 500 |
Jan 11, 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.14 | 300 |
Jan 10, 2024 | 201.63 | 203.27 | 201.63 | 203.09 | 202.68 | 600 |
Jan 09, 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.05 | 200 |
Jan 08, 2024 | 198.51 | 201.21 | 198.51 | 201.21 | 200.81 | 800 |
Jan 05, 2024 | 198.71 | 198.71 | 197.61 | 197.61 | 197.21 | 400 |
Jan 04, 2024 | 198.05 | 198.26 | 197.12 | 197.12 | 196.72 | 4,600 |
Jan 03, 2024 | 198.73 | 198.73 | 197.99 | 197.99 | 197.59 | 1,400 |
Jan 02, 2024 | 201.13 | 201.13 | 198.83 | 199.68 | 199.28 | 15,100 |
Dec 29, 2023 | 202.87 | 202.87 | 202.10 | 202.10 | 201.70 | 900 |
Dec 28, 2023 | 202.88 | 203.08 | 202.76 | 202.76 | 202.35 | 1,400 |
Dec 27, 2023 | 202.95 | 202.95 | 202.60 | 202.60 | 202.19 | 500 |
Dec 26, 2023 | 202.50 | 202.50 | 202.50 | 202.50 | 202.09 | 400 |
Dec 22, 2023 | 202.16 | 202.16 | 201.65 | 201.65 | 201.25 | 600 |
Dec 21, 2023 | 200.11 | 201.42 | 200.11 | 201.42 | 201.02 | 400 |
Dec 20, 2023 | 199.41 | 199.41 | 199.41 | 199.41 | 199.01 | 500 |
Dec 19, 2023 | 201.31 | 201.90 | 201.31 | 201.90 | 201.50 | 2,900 |
Dec 18, 2023 | 200.89 | 201.25 | 200.89 | 201.02 | 200.62 | 900 |
Dec 18, 2023 | 0.47 Dividend | |||||
Dec 15, 2023 | 198.97 | 200.19 | 198.97 | 200.15 | 199.28 | 700 |
Dec 14, 2023 | 199.40 | 199.40 | 199.25 | 199.25 | 198.38 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |