Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 238.35 | 238.34 | 237.45 | 238.08 | 238.08 | 50,230 |
Apr 30, 2024 | 241.48 | 242.24 | 238.36 | 238.44 | 238.44 | 93,100 |
Apr 29, 2024 | 242.41 | 242.62 | 240.76 | 242.09 | 242.09 | 111,500 |
Apr 26, 2024 | 240.73 | 242.29 | 240.16 | 241.56 | 241.56 | 134,000 |
Apr 25, 2024 | 235.47 | 238.55 | 235.35 | 238.34 | 238.34 | 159,800 |
Apr 24, 2024 | 240.83 | 240.97 | 238.78 | 239.79 | 239.79 | 136,800 |
Apr 23, 2024 | 238.23 | 240.08 | 237.91 | 239.95 | 239.95 | 128,700 |
Apr 22, 2024 | 235.96 | 238.15 | 234.66 | 236.81 | 236.81 | 134,700 |
Apr 19, 2024 | 237.19 | 237.73 | 233.95 | 234.68 | 234.68 | 287,400 |
Apr 18, 2024 | 238.42 | 239.73 | 237.21 | 237.62 | 237.62 | 180,700 |
Apr 17, 2024 | 240.77 | 241.08 | 237.47 | 237.92 | 237.92 | 301,200 |
Apr 16, 2024 | 240.11 | 240.93 | 238.84 | 239.40 | 239.40 | 304,200 |
Apr 15, 2024 | 244.95 | 244.98 | 239.56 | 239.88 | 239.88 | 731,600 |
Apr 12, 2024 | 244.59 | 245.39 | 242.30 | 243.14 | 243.14 | 257,700 |
Apr 11, 2024 | 244.58 | 246.94 | 243.09 | 246.38 | 246.38 | 261,800 |
Apr 10, 2024 | 243.09 | 244.45 | 242.71 | 243.68 | 243.68 | 317,800 |
Apr 09, 2024 | 246.15 | 246.30 | 243.18 | 245.47 | 245.47 | 155,400 |
Apr 08, 2024 | 245.81 | 246.28 | 244.92 | 245.49 | 245.49 | 120,000 |
Apr 05, 2024 | 243.46 | 246.49 | 243.25 | 245.35 | 245.35 | 200,700 |
Apr 04, 2024 | 247.79 | 248.10 | 242.67 | 242.67 | 242.67 | 265,100 |
Apr 03, 2024 | 244.99 | 246.73 | 244.99 | 245.82 | 245.82 | 199,100 |
Apr 02, 2024 | 244.77 | 245.80 | 244.38 | 245.75 | 245.75 | 181,900 |
Apr 01, 2024 | 247.60 | 248.33 | 246.33 | 247.09 | 247.09 | 252,800 |
Mar 28, 2024 | 247.28 | 247.97 | 246.98 | 247.41 | 247.41 | 188,600 |
Mar 27, 2024 | 247.24 | 247.66 | 245.84 | 247.66 | 247.66 | 201,900 |
Mar 26, 2024 | 247.52 | 247.52 | 245.82 | 245.88 | 245.88 | 196,500 |
Mar 25, 2024 | 246.51 | 247.19 | 246.25 | 246.70 | 246.70 | 106,100 |
Mar 22, 2024 | 247.24 | 248.11 | 247.06 | 247.48 | 247.48 | 126,100 |
Mar 21, 2024 | 248.56 | 248.69 | 247.27 | 247.37 | 247.37 | 124,200 |
Mar 21, 2024 | 0.744 Dividend | |||||
Mar 20, 2024 | 245.76 | 247.98 | 245.16 | 247.98 | 247.24 | 223,300 |
Mar 19, 2024 | 243.53 | 245.67 | 242.97 | 245.67 | 244.93 | 253,900 |
Mar 18, 2024 | 244.61 | 245.65 | 244.03 | 244.20 | 243.47 | 149,200 |
Mar 15, 2024 | 242.12 | 243.22 | 241.56 | 242.18 | 241.45 | 254,600 |
Mar 14, 2024 | 245.17 | 245.36 | 243.16 | 244.43 | 243.70 | 279,900 |
Mar 13, 2024 | 244.96 | 245.10 | 243.92 | 244.55 | 243.82 | 135,200 |
Mar 12, 2024 | 242.95 | 245.21 | 241.62 | 245.10 | 244.36 | 175,300 |
Mar 11, 2024 | 241.28 | 241.93 | 240.63 | 241.61 | 240.89 | 187,400 |
Mar 08, 2024 | 244.34 | 245.78 | 241.69 | 241.99 | 241.26 | 230,200 |
Mar 07, 2024 | 242.66 | 244.34 | 242.05 | 243.79 | 243.06 | 166,800 |
Mar 06, 2024 | 241.70 | 242.44 | 240.62 | 241.29 | 240.57 | 153,600 |
Mar 05, 2024 | 241.54 | 241.63 | 238.98 | 240.13 | 239.41 | 231,000 |
Mar 04, 2024 | 242.94 | 243.83 | 242.69 | 242.86 | 242.13 | 163,900 |
Mar 01, 2024 | 241.60 | 243.70 | 241.54 | 243.55 | 242.82 | 202,700 |
Feb 29, 2024 | 240.82 | 241.90 | 239.63 | 241.16 | 240.44 | 185,100 |
Feb 28, 2024 | 239.81 | 240.37 | 239.45 | 239.92 | 239.20 | 133,700 |
Feb 27, 2024 | 240.32 | 240.67 | 239.36 | 240.55 | 239.83 | 291,000 |
Feb 26, 2024 | 241.78 | 242.01 | 240.26 | 240.32 | 239.60 | 231,000 |
Feb 23, 2024 | 242.41 | 242.96 | 241.20 | 241.34 | 240.62 | 178,700 |
Feb 22, 2024 | 239.02 | 241.78 | 239.02 | 241.45 | 240.73 | 204,400 |
Feb 21, 2024 | 234.82 | 235.71 | 233.95 | 235.66 | 234.95 | 187,600 |
Feb 20, 2024 | 236.06 | 236.62 | 234.18 | 235.49 | 234.78 | 602,200 |
Feb 16, 2024 | 238.43 | 238.52 | 236.58 | 237.07 | 236.36 | 405,200 |
Feb 15, 2024 | 237.21 | 238.25 | 236.63 | 238.15 | 237.44 | 272,200 |
Feb 14, 2024 | 236.59 | 237.40 | 235.13 | 237.19 | 236.48 | 287,900 |
Feb 13, 2024 | 235.08 | 236.16 | 233.68 | 235.27 | 234.56 | 311,700 |
Feb 12, 2024 | 238.63 | 239.74 | 237.98 | 238.33 | 237.61 | 174,900 |
Feb 09, 2024 | 237.50 | 238.91 | 237.38 | 238.68 | 237.96 | 291,100 |
Feb 08, 2024 | 237.27 | 237.36 | 236.70 | 237.09 | 236.38 | 162,800 |
Feb 07, 2024 | 235.97 | 237.28 | 235.94 | 237.16 | 236.45 | 183,200 |
Feb 06, 2024 | 235.10 | 235.41 | 233.96 | 235.03 | 234.32 | 234,800 |
Feb 05, 2024 | 235.23 | 235.27 | 233.41 | 234.59 | 233.89 | 251,200 |
Feb 02, 2024 | 232.16 | 235.81 | 232.00 | 234.89 | 234.19 | 566,500 |
Feb 01, 2024 | 229.53 | 231.50 | 229.42 | 231.44 | 230.75 | 555,100 |
Jan 31, 2024 | 231.03 | 231.83 | 228.59 | 228.63 | 227.94 | 607,000 |
Jan 30, 2024 | 233.19 | 233.35 | 232.43 | 232.72 | 232.02 | 546,100 |
Jan 29, 2024 | 231.63 | 233.33 | 231.30 | 233.18 | 232.48 | 873,200 |
Jan 26, 2024 | 231.19 | 232.20 | 230.95 | 231.34 | 230.65 | 1,182,600 |
Jan 25, 2024 | 231.21 | 232.04 | 230.31 | 231.59 | 230.90 | 8,313,600 |
Jan 24, 2024 | 231.08 | 232.34 | 230.56 | 230.79 | 230.10 | 334,000 |
Jan 23, 2024 | 229.11 | 229.99 | 228.79 | 229.99 | 229.30 | 204,500 |
Jan 22, 2024 | 229.45 | 229.92 | 228.73 | 228.89 | 228.20 | 310,200 |
Jan 19, 2024 | 226.62 | 228.88 | 225.90 | 228.88 | 228.19 | 308,400 |
Jan 18, 2024 | 224.42 | 225.70 | 223.73 | 225.44 | 224.76 | 454,400 |
Jan 17, 2024 | 222.99 | 223.52 | 222.17 | 223.40 | 222.73 | 227,500 |
Jan 16, 2024 | 224.50 | 225.28 | 223.60 | 224.37 | 223.70 | 278,600 |
Jan 12, 2024 | 225.21 | 225.89 | 224.48 | 225.04 | 224.36 | 425,400 |
Jan 11, 2024 | 225.63 | 226.11 | 223.00 | 224.80 | 224.13 | 357,000 |
Jan 10, 2024 | 223.63 | 225.39 | 223.63 | 225.02 | 224.34 | 198,300 |
Jan 09, 2024 | 222.54 | 223.89 | 222.16 | 223.39 | 222.72 | 182,800 |
Jan 08, 2024 | 220.34 | 223.59 | 220.34 | 223.59 | 222.92 | 310,500 |
Jan 05, 2024 | 219.82 | 221.30 | 219.38 | 220.07 | 219.41 | 282,200 |
Jan 04, 2024 | 220.22 | 221.56 | 219.62 | 219.81 | 219.15 | 322,400 |
Jan 03, 2024 | 220.79 | 221.61 | 220.30 | 220.53 | 219.87 | 293,500 |
Jan 02, 2024 | 221.82 | 222.22 | 220.70 | 221.92 | 221.25 | 316,900 |
Dec 29, 2023 | 223.93 | 224.17 | 222.32 | 223.39 | 222.72 | 184,600 |
Dec 28, 2023 | 224.10 | 224.48 | 223.77 | 224.04 | 223.37 | 297,300 |
Dec 27, 2023 | 223.49 | 223.97 | 223.28 | 223.80 | 223.13 | 209,500 |
Dec 26, 2023 | 222.77 | 223.88 | 222.77 | 223.46 | 222.79 | 115,500 |
Dec 22, 2023 | 222.87 | 223.62 | 221.83 | 222.62 | 221.95 | 564,200 |
Dec 21, 2023 | 221.99 | 222.64 | 220.75 | 222.55 | 221.88 | 193,800 |
Dec 20, 2023 | 223.31 | 224.12 | 220.38 | 220.44 | 219.78 | 220,200 |
Dec 20, 2023 | 0.667 Dividend | |||||
Dec 19, 2023 | 223.09 | 224.16 | 222.82 | 224.12 | 222.78 | 160,200 |
Dec 18, 2023 | 222.01 | 223.40 | 222.01 | 222.99 | 221.66 | 205,400 |
Dec 15, 2023 | 220.23 | 221.95 | 220.23 | 221.32 | 220.00 | 315,200 |
Dec 14, 2023 | 221.66 | 221.95 | 219.69 | 221.04 | 219.72 | 443,700 |
Dec 13, 2023 | 218.37 | 220.98 | 218.30 | 220.82 | 219.50 | 242,800 |
Dec 12, 2023 | 216.82 | 218.52 | 216.65 | 218.52 | 217.22 | 195,900 |
Dec 11, 2023 | 216.79 | 217.40 | 216.12 | 217.35 | 216.05 | 228,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |