Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 276.05 | 280.80 | 274.05 | 275.15 | 275.15 | 2,000,453 |
Apr 18, 2024 | 286.55 | 287.70 | 273.25 | 274.30 | 274.30 | 1,001,748 |
Apr 16, 2024 | 277.35 | 292.45 | 275.45 | 283.05 | 283.05 | 2,521,040 |
Apr 15, 2024 | 267.15 | 283.00 | 267.15 | 279.75 | 279.75 | 2,903,772 |
Apr 12, 2024 | 271.90 | 272.40 | 265.00 | 265.65 | 265.65 | 341,812 |
Apr 10, 2024 | 269.60 | 273.10 | 269.60 | 271.90 | 271.90 | 483,316 |
Apr 09, 2024 | 270.35 | 272.60 | 268.05 | 268.95 | 268.95 | 186,195 |
Apr 08, 2024 | 267.95 | 271.95 | 266.60 | 270.35 | 270.35 | 260,313 |
Apr 05, 2024 | 268.75 | 271.95 | 266.50 | 267.90 | 267.90 | 576,983 |
Apr 04, 2024 | 277.05 | 278.00 | 265.40 | 269.00 | 269.00 | 919,103 |
Apr 03, 2024 | 275.00 | 278.95 | 273.75 | 275.35 | 275.35 | 668,994 |
Apr 02, 2024 | 270.00 | 274.00 | 269.40 | 272.25 | 272.25 | 537,673 |
Apr 01, 2024 | 268.35 | 271.50 | 267.85 | 270.00 | 270.00 | 216,704 |
Mar 28, 2024 | 261.90 | 270.90 | 261.90 | 267.85 | 267.85 | 652,295 |
Mar 27, 2024 | 265.45 | 268.20 | 260.05 | 261.85 | 261.85 | 691,827 |
Mar 26, 2024 | 261.50 | 267.90 | 259.35 | 265.40 | 265.40 | 269,815 |
Mar 22, 2024 | 263.00 | 265.35 | 258.75 | 263.20 | 263.20 | 301,677 |
Mar 21, 2024 | 265.45 | 266.85 | 262.35 | 263.00 | 263.00 | 411,741 |
Mar 20, 2024 | 259.00 | 264.45 | 257.20 | 263.85 | 263.85 | 472,134 |
Mar 19, 2024 | 263.80 | 263.95 | 256.70 | 259.25 | 259.25 | 317,013 |
Mar 18, 2024 | 259.00 | 263.00 | 257.60 | 261.35 | 261.35 | 529,811 |
Mar 15, 2024 | 264.00 | 266.35 | 248.90 | 259.00 | 259.00 | 915,521 |
Mar 14, 2024 | 252.35 | 264.25 | 251.30 | 263.25 | 263.25 | 528,274 |
Mar 13, 2024 | 271.10 | 271.10 | 252.85 | 254.90 | 254.90 | 524,285 |
Mar 12, 2024 | 274.95 | 275.40 | 269.15 | 270.35 | 270.35 | 240,478 |
Mar 11, 2024 | 278.50 | 280.45 | 273.20 | 273.70 | 273.70 | 229,912 |
Mar 07, 2024 | 280.00 | 284.20 | 277.15 | 278.05 | 278.05 | 489,590 |
Mar 06, 2024 | 283.90 | 284.25 | 273.65 | 280.25 | 280.25 | 504,915 |
Mar 05, 2024 | 280.35 | 284.75 | 276.70 | 283.65 | 283.65 | 1,176,153 |
Mar 04, 2024 | 272.95 | 280.50 | 272.95 | 279.20 | 279.20 | 591,057 |
Mar 01, 2024 | 266.90 | 272.90 | 266.90 | 270.65 | 270.65 | 783,019 |
Feb 29, 2024 | 265.30 | 266.35 | 261.50 | 264.90 | 264.90 | 363,494 |
Feb 28, 2024 | 270.00 | 270.15 | 264.65 | 265.35 | 265.35 | 522,542 |
Feb 27, 2024 | 268.35 | 270.15 | 264.90 | 269.35 | 269.35 | 428,672 |
Feb 26, 2024 | 272.50 | 272.50 | 267.95 | 269.70 | 269.70 | 308,562 |
Feb 23, 2024 | 274.50 | 276.00 | 271.00 | 272.00 | 272.00 | 516,630 |
Feb 22, 2024 | 273.55 | 275.95 | 268.65 | 274.85 | 274.85 | 755,657 |
Feb 21, 2024 | 276.45 | 281.00 | 271.60 | 272.90 | 272.90 | 1,133,826 |
Feb 20, 2024 | 275.85 | 281.05 | 274.10 | 276.65 | 276.65 | 1,232,730 |
Feb 19, 2024 | 275.30 | 279.05 | 272.50 | 274.70 | 274.70 | 728,822 |
Feb 16, 2024 | 275.85 | 278.05 | 270.40 | 274.50 | 274.50 | 774,578 |
Feb 16, 2024 | 4 Dividend | |||||
Feb 15, 2024 | 272.40 | 279.85 | 269.15 | 277.10 | 273.10 | 1,833,998 |
Feb 14, 2024 | 258.25 | 269.90 | 256.00 | 268.90 | 265.02 | 1,278,383 |
Feb 13, 2024 | 257.80 | 262.30 | 254.60 | 259.75 | 256.00 | 858,428 |
Feb 12, 2024 | 262.40 | 266.50 | 256.85 | 257.80 | 254.08 | 776,296 |
Feb 09, 2024 | 274.60 | 275.60 | 259.00 | 266.95 | 263.10 | 2,484,994 |
Feb 08, 2024 | 273.85 | 275.65 | 269.00 | 273.30 | 269.35 | 1,240,503 |
Feb 07, 2024 | 275.30 | 275.30 | 267.70 | 271.95 | 268.02 | 1,057,995 |
Feb 06, 2024 | 265.95 | 273.35 | 260.15 | 272.25 | 268.32 | 2,366,667 |
Feb 05, 2024 | 261.90 | 267.95 | 255.05 | 263.10 | 259.30 | 2,218,169 |
Feb 02, 2024 | 250.25 | 259.95 | 249.50 | 257.25 | 253.54 | 1,344,252 |
Feb 01, 2024 | 256.80 | 256.80 | 245.55 | 247.65 | 244.08 | 1,597,044 |
Jan 31, 2024 | 250.85 | 254.35 | 246.30 | 252.45 | 248.81 | 2,209,865 |
Jan 30, 2024 | 257.75 | 263.40 | 248.60 | 249.20 | 245.60 | 3,034,766 |
Jan 29, 2024 | 242.65 | 255.15 | 239.25 | 252.85 | 249.20 | 2,801,670 |
Jan 25, 2024 | 234.65 | 237.50 | 232.80 | 234.00 | 230.62 | 788,202 |
Jan 24, 2024 | 231.75 | 234.95 | 228.00 | 234.35 | 230.97 | 796,842 |
Jan 23, 2024 | 243.15 | 245.40 | 228.00 | 229.90 | 226.58 | 1,012,061 |
Jan 19, 2024 | 236.00 | 242.50 | 235.00 | 242.00 | 238.51 | 902,980 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 232.65 | 237.15 | 230.80 | 232.30 | 228.95 | 1,366,860 |
Jan 16, 2024 | 234.95 | 239.00 | 231.20 | 235.10 | 231.71 | 2,002,011 |
Jan 15, 2024 | 229.20 | 235.40 | 224.65 | 233.55 | 230.18 | 2,639,314 |
Jan 12, 2024 | 213.95 | 224.70 | 212.40 | 223.35 | 220.13 | 1,552,023 |
Jan 11, 2024 | 214.30 | 214.30 | 210.85 | 211.75 | 208.69 | 570,721 |
Jan 10, 2024 | 215.25 | 215.25 | 209.65 | 212.10 | 209.04 | 939,579 |
Jan 09, 2024 | 221.30 | 221.75 | 216.00 | 216.65 | 213.52 | 442,842 |
Jan 08, 2024 | 218.80 | 220.75 | 217.10 | 217.80 | 214.66 | 685,127 |
Jan 05, 2024 | 215.75 | 217.50 | 213.10 | 216.40 | 213.28 | 706,839 |
Jan 04, 2024 | 210.80 | 215.40 | 209.40 | 214.60 | 211.50 | 832,587 |
Jan 03, 2024 | 205.75 | 210.50 | 204.90 | 208.20 | 205.19 | 448,823 |
Jan 02, 2024 | 205.75 | 210.65 | 203.80 | 207.00 | 204.01 | 791,929 |
Jan 01, 2024 | 206.45 | 207.10 | 204.65 | 205.25 | 202.29 | 562,945 |
Dec 29, 2023 | 208.25 | 208.25 | 204.30 | 205.05 | 202.09 | 641,567 |
Dec 28, 2023 | 206.00 | 208.90 | 205.35 | 208.30 | 205.29 | 521,009 |
Dec 27, 2023 | 209.90 | 209.90 | 204.55 | 205.35 | 202.39 | 452,333 |
Dec 26, 2023 | 204.95 | 208.45 | 203.55 | 207.25 | 204.26 | 580,286 |
Dec 22, 2023 | 204.45 | 204.50 | 201.85 | 203.90 | 200.96 | 772,098 |
Dec 21, 2023 | 203.30 | 206.65 | 201.25 | 202.65 | 199.72 | 884,185 |
Dec 20, 2023 | 201.90 | 212.00 | 201.00 | 203.15 | 200.22 | 3,888,457 |
Dec 19, 2023 | 202.45 | 203.45 | 199.35 | 200.40 | 197.51 | 570,003 |
Dec 18, 2023 | 201.40 | 201.55 | 197.40 | 198.90 | 196.03 | 436,925 |
Dec 15, 2023 | 197.15 | 201.95 | 197.00 | 201.05 | 198.15 | 1,474,951 |
Dec 14, 2023 | 195.05 | 196.20 | 193.30 | 195.95 | 193.12 | 607,528 |
Dec 13, 2023 | 195.65 | 195.65 | 192.05 | 193.15 | 190.36 | 676,334 |
Dec 12, 2023 | 197.00 | 197.85 | 194.55 | 195.50 | 192.68 | 523,511 |
Dec 11, 2023 | 197.45 | 200.95 | 194.20 | 198.05 | 195.19 | 441,912 |
Dec 08, 2023 | 199.95 | 200.25 | 194.15 | 195.90 | 193.07 | 837,356 |
Dec 07, 2023 | 201.00 | 201.00 | 196.10 | 199.05 | 196.18 | 926,370 |
Dec 06, 2023 | 204.45 | 204.45 | 199.15 | 202.05 | 199.13 | 317,217 |
Dec 05, 2023 | 202.85 | 203.90 | 199.15 | 201.95 | 199.03 | 785,200 |
Dec 04, 2023 | 195.70 | 205.75 | 195.70 | 202.05 | 199.13 | 2,175,001 |
Dec 01, 2023 | 195.35 | 198.20 | 194.20 | 194.60 | 191.79 | 511,350 |
Nov 30, 2023 | 193.60 | 195.50 | 192.10 | 194.80 | 191.99 | 630,973 |
Nov 29, 2023 | 195.40 | 195.40 | 191.70 | 192.05 | 189.28 | 198,728 |
Nov 28, 2023 | 189.90 | 194.40 | 188.40 | 193.85 | 191.05 | 242,014 |
Nov 24, 2023 | 192.20 | 192.20 | 188.30 | 188.75 | 186.03 | 220,598 |
Nov 23, 2023 | 190.90 | 191.55 | 189.65 | 190.60 | 187.85 | 168,238 |
Nov 22, 2023 | 191.60 | 191.90 | 189.75 | 190.90 | 188.14 | 315,059 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |