Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 219.83 | 222.76 | 219.33 | 222.55 | 222.55 | 228,000 |
May 03, 2024 | 220.25 | 220.72 | 216.50 | 217.99 | 217.99 | 199,200 |
May 02, 2024 | 216.68 | 219.56 | 214.54 | 219.34 | 219.34 | 159,300 |
May 01, 2024 | 211.53 | 218.95 | 211.53 | 215.51 | 215.51 | 175,200 |
Apr 30, 2024 | 213.58 | 216.10 | 211.58 | 211.86 | 211.86 | 205,400 |
Apr 29, 2024 | 214.08 | 219.08 | 214.08 | 214.68 | 214.68 | 210,800 |
Apr 26, 2024 | 217.31 | 218.22 | 212.44 | 213.46 | 213.46 | 313,100 |
Apr 25, 2024 | 219.79 | 221.44 | 217.97 | 218.59 | 218.59 | 142,500 |
Apr 24, 2024 | 218.23 | 222.50 | 217.89 | 221.88 | 221.88 | 149,600 |
Apr 23, 2024 | 218.35 | 221.59 | 217.44 | 218.39 | 218.39 | 171,100 |
Apr 22, 2024 | 216.93 | 218.31 | 213.96 | 217.51 | 217.51 | 223,100 |
Apr 19, 2024 | 211.64 | 215.95 | 210.94 | 215.04 | 215.04 | 381,100 |
Apr 18, 2024 | 212.81 | 215.49 | 184.76 | 210.09 | 210.09 | 1,706,700 |
Apr 17, 2024 | 214.40 | 215.85 | 211.41 | 211.64 | 211.64 | 265,900 |
Apr 16, 2024 | 213.28 | 214.38 | 209.43 | 213.96 | 213.96 | 244,300 |
Apr 15, 2024 | 224.12 | 224.79 | 211.81 | 213.04 | 213.04 | 398,400 |
Apr 12, 2024 | 223.27 | 229.19 | 220.35 | 222.09 | 222.09 | 269,600 |
Apr 11, 2024 | 242.93 | 242.93 | 222.02 | 223.39 | 223.39 | 448,200 |
Apr 10, 2024 | 241.86 | 245.45 | 241.68 | 243.23 | 243.23 | 106,300 |
Apr 09, 2024 | 250.42 | 250.42 | 242.50 | 242.94 | 242.94 | 83,400 |
Apr 08, 2024 | 247.00 | 250.96 | 246.33 | 249.94 | 249.94 | 89,900 |
Apr 05, 2024 | 247.08 | 249.68 | 246.52 | 246.67 | 246.67 | 95,100 |
Apr 04, 2024 | 250.67 | 251.06 | 245.74 | 246.60 | 246.60 | 115,800 |
Apr 03, 2024 | 248.36 | 251.51 | 248.36 | 249.05 | 249.05 | 101,100 |
Apr 02, 2024 | 249.66 | 251.31 | 247.90 | 248.58 | 248.58 | 83,900 |
Apr 01, 2024 | 252.44 | 254.13 | 251.61 | 252.00 | 252.00 | 111,300 |
Mar 28, 2024 | 255.94 | 256.30 | 252.91 | 252.96 | 252.96 | 146,100 |
Mar 27, 2024 | 253.41 | 256.56 | 253.25 | 256.18 | 256.18 | 98,600 |
Mar 26, 2024 | 249.73 | 254.63 | 249.73 | 252.45 | 252.45 | 83,800 |
Mar 25, 2024 | 249.69 | 251.65 | 248.57 | 250.07 | 250.07 | 85,400 |
Mar 22, 2024 | 252.09 | 252.09 | 248.09 | 248.81 | 248.81 | 113,000 |
Mar 21, 2024 | 252.20 | 252.30 | 249.95 | 251.11 | 251.11 | 101,900 |
Mar 20, 2024 | 249.23 | 252.18 | 248.54 | 251.83 | 251.83 | 109,200 |
Mar 19, 2024 | 246.16 | 250.31 | 246.16 | 250.30 | 250.30 | 108,900 |
Mar 18, 2024 | 247.82 | 248.64 | 246.03 | 246.16 | 246.16 | 82,600 |
Mar 15, 2024 | 243.41 | 247.94 | 243.41 | 246.88 | 246.88 | 305,400 |
Mar 14, 2024 | 248.29 | 248.79 | 243.65 | 245.52 | 245.52 | 135,600 |
Mar 13, 2024 | 247.27 | 250.35 | 247.27 | 248.67 | 248.67 | 83,900 |
Mar 12, 2024 | 245.23 | 247.74 | 244.28 | 246.65 | 246.65 | 80,400 |
Mar 11, 2024 | 245.87 | 247.39 | 244.54 | 246.27 | 246.27 | 109,100 |
Mar 08, 2024 | 248.98 | 251.68 | 246.93 | 247.04 | 247.04 | 91,300 |
Mar 07, 2024 | 252.00 | 252.85 | 248.39 | 248.48 | 248.48 | 95,800 |
Mar 06, 2024 | 248.72 | 252.97 | 247.11 | 251.74 | 251.74 | 79,900 |
Mar 05, 2024 | 248.89 | 251.72 | 248.07 | 248.33 | 248.33 | 127,700 |
Mar 04, 2024 | 248.40 | 252.29 | 248.27 | 249.29 | 249.29 | 125,600 |
Mar 01, 2024 | 244.73 | 248.94 | 244.60 | 248.73 | 248.73 | 118,000 |
Feb 29, 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 245.26 | 153,800 |
Feb 28, 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 245.37 | 106,900 |
Feb 27, 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 244.58 | 126,700 |
Feb 26, 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 247.19 | 104,500 |
Feb 23, 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 249.93 | 130,100 |
Feb 22, 2024 | 247.88 | 252.89 | 247.88 | 252.32 | 252.32 | 150,100 |
Feb 21, 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 246.90 | 139,300 |
Feb 20, 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 246.04 | 137,600 |
Feb 20, 2024 | 0.75 Dividend | |||||
Feb 16, 2024 | 244.99 | 248.04 | 243.92 | 246.47 | 245.72 | 127,400 |
Feb 15, 2024 | 241.09 | 247.26 | 240.15 | 244.89 | 244.14 | 152,800 |
Feb 14, 2024 | 232.45 | 242.43 | 226.84 | 239.62 | 238.89 | 198,400 |
Feb 13, 2024 | 237.07 | 239.26 | 233.16 | 235.21 | 234.49 | 175,100 |
Feb 12, 2024 | 236.80 | 241.82 | 236.46 | 238.60 | 237.87 | 202,600 |
Feb 09, 2024 | 237.15 | 242.53 | 236.18 | 242.46 | 241.72 | 137,900 |
Feb 08, 2024 | 232.99 | 236.16 | 232.33 | 235.93 | 235.21 | 90,600 |
Feb 07, 2024 | 231.16 | 233.80 | 231.16 | 232.99 | 232.28 | 127,900 |
Feb 06, 2024 | 232.68 | 234.24 | 230.47 | 230.92 | 230.22 | 138,600 |
Feb 05, 2024 | 232.56 | 234.74 | 231.25 | 233.34 | 232.63 | 82,400 |
Feb 02, 2024 | 230.00 | 234.72 | 230.00 | 234.01 | 233.30 | 76,500 |
Feb 01, 2024 | 232.91 | 232.91 | 224.57 | 229.48 | 228.78 | 140,200 |
Jan 31, 2024 | 233.98 | 236.71 | 233.49 | 234.16 | 233.45 | 223,500 |
Jan 30, 2024 | 228.99 | 233.63 | 228.99 | 233.33 | 232.62 | 131,000 |
Jan 29, 2024 | 224.80 | 229.13 | 224.35 | 228.99 | 228.29 | 108,400 |
Jan 26, 2024 | 226.11 | 226.47 | 225.26 | 226.04 | 225.35 | 81,200 |
Jan 25, 2024 | 226.96 | 227.59 | 225.39 | 225.66 | 224.97 | 93,800 |
Jan 24, 2024 | 228.20 | 229.18 | 226.11 | 226.15 | 225.46 | 75,400 |
Jan 23, 2024 | 228.58 | 229.07 | 226.62 | 226.87 | 226.18 | 92,300 |
Jan 22, 2024 | 227.85 | 230.32 | 227.57 | 229.21 | 228.51 | 125,300 |
Jan 19, 2024 | 224.44 | 226.59 | 223.53 | 226.58 | 225.89 | 98,600 |
Jan 18, 2024 | 221.58 | 223.48 | 220.21 | 223.08 | 222.40 | 106,300 |
Jan 17, 2024 | 218.43 | 221.64 | 218.43 | 221.54 | 220.87 | 108,400 |
Jan 16, 2024 | 217.41 | 219.24 | 217.38 | 218.70 | 218.03 | 137,200 |
Jan 12, 2024 | 216.37 | 218.95 | 215.80 | 218.77 | 218.10 | 112,200 |
Jan 11, 2024 | 213.12 | 215.54 | 212.49 | 215.28 | 214.62 | 108,500 |
Jan 10, 2024 | 209.33 | 213.09 | 209.33 | 213.05 | 212.40 | 107,700 |
Jan 09, 2024 | 210.66 | 210.75 | 207.62 | 209.16 | 208.52 | 108,900 |
Jan 08, 2024 | 209.07 | 211.81 | 208.23 | 211.64 | 211.00 | 137,300 |
Jan 05, 2024 | 207.25 | 210.15 | 207.25 | 207.93 | 207.30 | 159,700 |
Jan 04, 2024 | 205.90 | 208.43 | 205.49 | 207.50 | 206.87 | 150,000 |
Jan 03, 2024 | 206.58 | 209.38 | 205.78 | 206.01 | 205.38 | 128,600 |
Jan 02, 2024 | 205.20 | 207.96 | 203.21 | 207.95 | 207.32 | 143,900 |
Dec 29, 2023 | 207.14 | 207.22 | 205.20 | 205.76 | 205.13 | 74,900 |
Dec 28, 2023 | 204.94 | 207.17 | 204.94 | 206.35 | 205.72 | 54,600 |
Dec 27, 2023 | 205.68 | 206.39 | 204.71 | 206.05 | 205.42 | 61,000 |
Dec 26, 2023 | 205.58 | 206.74 | 205.24 | 206.08 | 205.45 | 47,300 |
Dec 22, 2023 | 205.34 | 207.26 | 205.32 | 205.67 | 205.04 | 74,400 |
Dec 21, 2023 | 201.77 | 204.42 | 200.88 | 204.23 | 203.61 | 112,600 |
Dec 20, 2023 | 205.39 | 205.80 | 201.26 | 201.50 | 200.89 | 256,900 |
Dec 19, 2023 | 208.21 | 208.23 | 206.58 | 206.90 | 206.27 | 151,100 |
Dec 18, 2023 | 208.28 | 208.58 | 206.63 | 207.95 | 207.32 | 162,100 |
Dec 15, 2023 | 207.88 | 208.86 | 206.04 | 206.70 | 206.07 | 460,500 |
Dec 14, 2023 | 214.14 | 214.14 | 207.37 | 208.67 | 208.04 | 187,500 |
Dec 13, 2023 | 214.12 | 215.93 | 211.12 | 212.82 | 212.17 | 182,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |