Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 259.42 | 261.88 | 259.01 | 260.40 | 260.40 | 153,183 |
Apr 25, 2024 | 258.61 | 260.87 | 255.78 | 259.66 | 259.66 | 202,800 |
Apr 24, 2024 | 261.42 | 262.66 | 258.16 | 260.06 | 260.06 | 162,500 |
Apr 23, 2024 | 261.69 | 262.92 | 258.51 | 262.08 | 262.08 | 192,300 |
Apr 22, 2024 | 260.78 | 262.92 | 258.88 | 260.52 | 260.52 | 145,600 |
Apr 19, 2024 | 258.67 | 261.10 | 257.71 | 259.59 | 259.59 | 145,200 |
Apr 18, 2024 | 262.30 | 262.73 | 258.82 | 259.12 | 259.12 | 105,400 |
Apr 17, 2024 | 262.98 | 263.23 | 260.28 | 260.80 | 260.80 | 133,800 |
Apr 16, 2024 | 262.00 | 264.01 | 260.99 | 262.66 | 262.66 | 143,600 |
Apr 15, 2024 | 266.57 | 267.70 | 262.39 | 263.13 | 263.13 | 138,900 |
Apr 12, 2024 | 267.07 | 267.07 | 262.74 | 264.65 | 264.65 | 218,700 |
Apr 11, 2024 | 271.55 | 271.55 | 268.56 | 268.89 | 268.89 | 247,200 |
Apr 10, 2024 | 269.83 | 272.31 | 269.32 | 271.77 | 271.77 | 252,100 |
Apr 09, 2024 | 272.22 | 273.76 | 269.43 | 273.76 | 273.76 | 165,700 |
Apr 08, 2024 | 272.01 | 272.77 | 270.96 | 271.25 | 271.25 | 184,900 |
Apr 05, 2024 | 271.64 | 272.06 | 269.32 | 271.13 | 271.13 | 171,700 |
Apr 04, 2024 | 273.00 | 278.00 | 269.59 | 270.80 | 270.80 | 350,600 |
Apr 03, 2024 | 268.96 | 273.28 | 268.96 | 273.00 | 273.00 | 217,400 |
Apr 02, 2024 | 271.28 | 271.46 | 268.83 | 270.27 | 270.27 | 238,000 |
Apr 01, 2024 | 274.54 | 274.82 | 271.65 | 271.69 | 271.69 | 194,900 |
Mar 28, 2024 | 274.24 | 276.09 | 272.18 | 274.54 | 274.54 | 232,200 |
Mar 27, 2024 | 270.11 | 273.93 | 268.88 | 273.74 | 273.74 | 192,500 |
Mar 26, 2024 | 267.39 | 270.18 | 266.31 | 268.43 | 268.43 | 278,900 |
Mar 25, 2024 | 269.09 | 269.51 | 266.58 | 267.15 | 267.15 | 199,300 |
Mar 22, 2024 | 270.99 | 270.99 | 266.94 | 268.52 | 268.52 | 189,600 |
Mar 21, 2024 | 265.72 | 270.74 | 265.72 | 270.14 | 270.14 | 153,200 |
Mar 20, 2024 | 261.93 | 265.03 | 261.61 | 264.95 | 264.95 | 215,500 |
Mar 19, 2024 | 263.99 | 264.31 | 261.91 | 262.59 | 262.59 | 154,800 |
Mar 18, 2024 | 263.60 | 266.07 | 262.88 | 263.65 | 263.65 | 172,200 |
Mar 15, 2024 | 263.00 | 265.80 | 262.65 | 263.20 | 263.20 | 516,300 |
Mar 14, 2024 | 264.71 | 264.71 | 261.10 | 264.18 | 264.18 | 216,100 |
Mar 13, 2024 | 264.03 | 265.22 | 263.16 | 264.95 | 264.95 | 181,100 |
Mar 12, 2024 | 262.85 | 264.30 | 261.54 | 263.87 | 263.87 | 197,600 |
Mar 11, 2024 | 264.71 | 264.71 | 260.98 | 263.23 | 263.23 | 156,400 |
Mar 08, 2024 | 267.39 | 268.91 | 263.58 | 264.76 | 264.76 | 212,600 |
Mar 07, 2024 | 266.66 | 268.54 | 265.32 | 267.39 | 267.39 | 132,100 |
Mar 06, 2024 | 263.75 | 266.13 | 262.60 | 265.18 | 265.18 | 152,000 |
Mar 05, 2024 | 265.00 | 265.00 | 260.89 | 261.79 | 261.79 | 182,600 |
Mar 04, 2024 | 266.45 | 268.18 | 264.98 | 265.32 | 265.32 | 178,600 |
Mar 01, 2024 | 265.11 | 266.57 | 264.42 | 266.09 | 266.09 | 230,900 |
Feb 29, 2024 | 268.35 | 269.51 | 264.78 | 265.65 | 265.65 | 560,400 |
Feb 28, 2024 | 267.21 | 269.63 | 264.94 | 266.96 | 266.96 | 220,100 |
Feb 27, 2024 | 271.18 | 271.18 | 265.15 | 268.00 | 268.00 | 284,300 |
Feb 26, 2024 | 271.06 | 273.09 | 270.71 | 270.87 | 270.87 | 222,700 |
Feb 23, 2024 | 274.96 | 275.38 | 271.47 | 273.71 | 273.71 | 280,700 |
Feb 22, 2024 | 263.05 | 275.67 | 263.05 | 273.46 | 273.46 | 374,600 |
Feb 21, 2024 | 265.02 | 265.26 | 260.74 | 261.69 | 261.69 | 317,600 |
Feb 20, 2024 | 264.05 | 264.91 | 261.91 | 264.11 | 264.11 | 178,600 |
Feb 16, 2024 | 264.18 | 267.46 | 263.31 | 264.07 | 264.07 | 197,200 |
Feb 16, 2024 | 0.68 Dividend | |||||
Feb 15, 2024 | 265.16 | 265.97 | 263.19 | 265.72 | 265.04 | 153,700 |
Feb 14, 2024 | 261.32 | 263.74 | 260.79 | 263.72 | 263.05 | 145,300 |
Feb 13, 2024 | 261.00 | 263.47 | 258.46 | 260.37 | 259.70 | 219,700 |
Feb 12, 2024 | 264.00 | 266.51 | 263.12 | 264.76 | 264.08 | 195,700 |
Feb 09, 2024 | 262.37 | 263.94 | 260.81 | 263.63 | 262.96 | 149,100 |
Feb 08, 2024 | 257.53 | 262.78 | 255.58 | 261.87 | 261.20 | 233,000 |
Feb 07, 2024 | 255.32 | 256.55 | 253.38 | 255.81 | 255.16 | 133,100 |
Feb 06, 2024 | 253.13 | 254.04 | 251.89 | 253.65 | 253.00 | 159,500 |
Feb 05, 2024 | 254.19 | 254.99 | 250.76 | 252.62 | 251.97 | 175,100 |
Feb 02, 2024 | 256.17 | 258.52 | 254.13 | 256.70 | 256.04 | 195,700 |
Feb 01, 2024 | 253.61 | 258.01 | 250.19 | 257.36 | 256.70 | 236,500 |
Jan 31, 2024 | 257.57 | 257.57 | 251.03 | 251.72 | 251.08 | 735,300 |
Jan 30, 2024 | 253.34 | 257.33 | 253.34 | 257.23 | 256.57 | 234,100 |
Jan 29, 2024 | 251.61 | 255.09 | 251.18 | 255.01 | 254.36 | 126,500 |
Jan 26, 2024 | 254.43 | 254.84 | 251.28 | 252.20 | 251.55 | 148,500 |
Jan 25, 2024 | 253.91 | 254.75 | 252.88 | 254.05 | 253.40 | 188,100 |
Jan 24, 2024 | 255.54 | 256.00 | 250.91 | 251.05 | 250.41 | 144,600 |
Jan 23, 2024 | 255.73 | 255.73 | 252.01 | 254.33 | 253.68 | 175,700 |
Jan 22, 2024 | 254.07 | 255.00 | 251.95 | 253.91 | 253.26 | 168,200 |
Jan 19, 2024 | 252.55 | 254.19 | 249.84 | 253.42 | 252.77 | 249,000 |
Jan 18, 2024 | 250.22 | 253.16 | 249.96 | 251.54 | 250.90 | 264,300 |
Jan 17, 2024 | 247.83 | 251.05 | 247.83 | 249.46 | 248.82 | 202,000 |
Jan 16, 2024 | 250.00 | 251.04 | 248.83 | 250.54 | 249.90 | 199,200 |
Jan 12, 2024 | 253.39 | 253.39 | 250.27 | 251.62 | 250.98 | 104,500 |
Jan 11, 2024 | 250.20 | 250.90 | 247.72 | 250.61 | 249.97 | 132,800 |
Jan 10, 2024 | 250.10 | 250.72 | 247.54 | 250.62 | 249.98 | 155,300 |
Jan 09, 2024 | 250.13 | 251.02 | 249.25 | 250.32 | 249.68 | 143,100 |
Jan 08, 2024 | 249.87 | 252.90 | 249.07 | 252.83 | 252.18 | 178,700 |
Jan 05, 2024 | 250.88 | 252.25 | 249.64 | 249.73 | 249.09 | 177,100 |
Jan 04, 2024 | 251.32 | 254.10 | 250.50 | 251.15 | 250.51 | 252,900 |
Jan 03, 2024 | 256.12 | 256.82 | 251.59 | 251.59 | 250.95 | 244,200 |
Jan 02, 2024 | 262.06 | 263.56 | 257.92 | 258.65 | 257.99 | 259,000 |
Dec 29, 2023 | 263.62 | 265.99 | 263.36 | 264.16 | 263.48 | 155,200 |
Dec 28, 2023 | 264.88 | 265.60 | 263.75 | 264.52 | 263.84 | 152,300 |
Dec 27, 2023 | 264.46 | 265.24 | 263.70 | 264.19 | 263.51 | 164,100 |
Dec 26, 2023 | 261.05 | 264.07 | 261.05 | 263.98 | 263.30 | 124,300 |
Dec 22, 2023 | 259.84 | 262.43 | 258.27 | 261.36 | 260.69 | 207,200 |
Dec 21, 2023 | 257.23 | 259.43 | 256.90 | 259.17 | 258.51 | 199,500 |
Dec 20, 2023 | 254.91 | 259.63 | 252.40 | 255.05 | 254.40 | 265,700 |
Dec 19, 2023 | 255.99 | 256.62 | 254.14 | 255.72 | 255.07 | 194,100 |
Dec 18, 2023 | 251.39 | 254.89 | 249.27 | 254.78 | 254.13 | 302,700 |
Dec 18, 2023 | 0.68 Dividend | |||||
Dec 15, 2023 | 251.54 | 257.04 | 250.21 | 251.96 | 250.64 | 603,700 |
Dec 14, 2023 | 243.76 | 251.20 | 238.15 | 250.00 | 248.69 | 619,600 |
Dec 13, 2023 | 237.94 | 241.58 | 235.95 | 240.72 | 239.46 | 334,700 |
Dec 12, 2023 | 238.00 | 238.95 | 236.80 | 237.84 | 236.59 | 300,700 |
Dec 11, 2023 | 239.50 | 240.39 | 237.47 | 237.66 | 236.41 | 268,400 |
Dec 08, 2023 | 241.63 | 242.76 | 239.05 | 239.16 | 237.90 | 235,000 |
Dec 07, 2023 | 241.46 | 241.46 | 238.84 | 241.08 | 239.81 | 301,100 |
Dec 06, 2023 | 238.97 | 242.71 | 238.97 | 241.11 | 239.84 | 282,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |