Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 260.30 | 263.26 | 257.05 | 262.17 | 262.17 | 699,000 |
Apr 23, 2024 | 261.81 | 263.98 | 261.11 | 262.22 | 262.22 | 512,900 |
Apr 22, 2024 | 261.13 | 261.70 | 258.38 | 261.44 | 261.44 | 769,900 |
Apr 19, 2024 | 261.17 | 261.46 | 259.09 | 260.38 | 260.38 | 737,600 |
Apr 18, 2024 | 262.43 | 262.95 | 258.90 | 260.28 | 260.28 | 749,000 |
Apr 17, 2024 | 263.02 | 265.47 | 261.58 | 261.81 | 261.81 | 420,800 |
Apr 16, 2024 | 264.89 | 265.52 | 260.67 | 262.22 | 262.22 | 775,600 |
Apr 15, 2024 | 272.92 | 275.56 | 264.26 | 265.76 | 265.76 | 809,500 |
Apr 12, 2024 | 274.32 | 275.64 | 271.60 | 272.14 | 272.14 | 516,300 |
Apr 11, 2024 | 276.87 | 277.56 | 271.83 | 275.18 | 275.18 | 498,500 |
Apr 10, 2024 | 285.33 | 285.50 | 273.48 | 275.85 | 275.85 | 834,200 |
Apr 09, 2024 | 289.59 | 293.94 | 289.48 | 293.34 | 293.34 | 607,400 |
Apr 08, 2024 | 283.61 | 287.85 | 282.80 | 287.62 | 287.62 | 468,800 |
Apr 05, 2024 | 280.64 | 283.30 | 279.25 | 282.57 | 282.57 | 437,100 |
Apr 04, 2024 | 282.50 | 286.54 | 279.48 | 280.64 | 280.64 | 499,700 |
Apr 03, 2024 | 283.55 | 284.13 | 277.97 | 280.32 | 280.32 | 642,800 |
Apr 02, 2024 | 283.61 | 285.47 | 281.70 | 283.38 | 283.38 | 590,800 |
Apr 01, 2024 | 294.86 | 294.86 | 286.31 | 286.50 | 286.50 | 473,300 |
Mar 28, 2024 | 290.70 | 291.33 | 287.90 | 290.06 | 290.06 | 841,300 |
Mar 27, 2024 | 277.40 | 288.26 | 277.28 | 288.10 | 288.10 | 687,000 |
Mar 26, 2024 | 276.19 | 277.34 | 274.98 | 275.29 | 275.29 | 497,000 |
Mar 25, 2024 | 278.93 | 280.52 | 275.76 | 275.78 | 275.78 | 378,900 |
Mar 22, 2024 | 282.55 | 282.96 | 277.21 | 279.37 | 279.37 | 550,200 |
Mar 21, 2024 | 283.59 | 285.05 | 280.05 | 281.86 | 281.86 | 629,800 |
Mar 20, 2024 | 277.04 | 282.87 | 275.26 | 282.03 | 282.03 | 500,100 |
Mar 19, 2024 | 277.31 | 280.61 | 276.53 | 277.31 | 277.31 | 859,500 |
Mar 18, 2024 | 277.68 | 278.96 | 276.04 | 277.58 | 277.58 | 676,300 |
Mar 15, 2024 | 277.21 | 280.77 | 274.95 | 277.04 | 277.04 | 1,651,900 |
Mar 14, 2024 | 290.14 | 290.14 | 278.31 | 280.64 | 280.64 | 833,900 |
Mar 13, 2024 | 291.25 | 292.78 | 287.81 | 288.85 | 288.85 | 836,500 |
Mar 12, 2024 | 287.47 | 291.32 | 285.98 | 290.56 | 290.56 | 549,900 |
Mar 12, 2024 | 3 Dividend | |||||
Mar 11, 2024 | 293.50 | 295.20 | 291.60 | 291.68 | 288.68 | 689,700 |
Mar 08, 2024 | 287.31 | 294.20 | 287.22 | 293.13 | 290.12 | 1,151,600 |
Mar 07, 2024 | 284.38 | 286.65 | 281.63 | 286.08 | 283.14 | 746,100 |
Mar 06, 2024 | 282.20 | 283.90 | 279.70 | 283.73 | 280.81 | 759,200 |
Mar 05, 2024 | 284.31 | 286.30 | 277.79 | 279.51 | 276.64 | 646,200 |
Mar 04, 2024 | 282.20 | 285.38 | 278.05 | 285.08 | 282.15 | 795,500 |
Mar 01, 2024 | 282.13 | 284.87 | 279.56 | 283.24 | 280.33 | 904,500 |
Feb 29, 2024 | 281.90 | 285.69 | 280.00 | 283.87 | 280.95 | 1,184,800 |
Feb 28, 2024 | 276.46 | 281.70 | 272.53 | 280.29 | 277.41 | 1,137,100 |
Feb 27, 2024 | 280.92 | 282.15 | 279.54 | 279.58 | 276.70 | 627,900 |
Feb 26, 2024 | 284.00 | 285.24 | 278.55 | 278.62 | 275.75 | 707,300 |
Feb 23, 2024 | 285.00 | 287.13 | 283.72 | 284.78 | 281.85 | 498,600 |
Feb 22, 2024 | 288.73 | 291.61 | 285.23 | 285.39 | 282.45 | 706,400 |
Feb 21, 2024 | 293.02 | 296.05 | 284.79 | 288.62 | 285.65 | 1,357,800 |
Feb 20, 2024 | 281.00 | 285.50 | 279.28 | 284.12 | 281.20 | 1,201,400 |
Feb 16, 2024 | 282.82 | 285.39 | 281.38 | 281.52 | 278.62 | 852,700 |
Feb 15, 2024 | 284.05 | 286.73 | 282.80 | 286.26 | 283.32 | 619,800 |
Feb 14, 2024 | 277.69 | 281.92 | 275.62 | 280.48 | 277.60 | 707,300 |
Feb 13, 2024 | 275.91 | 277.97 | 272.03 | 276.64 | 273.79 | 643,300 |
Feb 12, 2024 | 284.57 | 285.72 | 280.97 | 281.34 | 278.45 | 515,300 |
Feb 09, 2024 | 284.63 | 286.34 | 280.59 | 284.07 | 281.15 | 557,000 |
Feb 08, 2024 | 281.15 | 285.37 | 281.07 | 284.90 | 281.97 | 495,600 |
Feb 07, 2024 | 278.63 | 283.81 | 278.33 | 281.21 | 278.32 | 686,700 |
Feb 06, 2024 | 274.15 | 279.69 | 273.93 | 278.65 | 275.78 | 649,700 |
Feb 05, 2024 | 277.06 | 277.54 | 273.24 | 274.16 | 271.34 | 782,600 |
Feb 02, 2024 | 282.47 | 283.06 | 277.00 | 280.56 | 277.67 | 730,600 |
Feb 01, 2024 | 282.61 | 286.46 | 281.18 | 286.46 | 283.51 | 723,600 |
Jan 31, 2024 | 286.30 | 288.46 | 281.40 | 283.19 | 280.28 | 759,200 |
Jan 30, 2024 | 286.74 | 289.67 | 284.66 | 284.76 | 281.83 | 666,300 |
Jan 29, 2024 | 290.00 | 290.00 | 287.14 | 289.81 | 286.83 | 629,600 |
Jan 26, 2024 | 292.95 | 293.25 | 288.72 | 289.88 | 286.90 | 562,300 |
Jan 25, 2024 | 291.63 | 293.92 | 289.48 | 291.68 | 288.68 | 634,800 |
Jan 24, 2024 | 294.29 | 295.19 | 288.27 | 288.71 | 285.74 | 558,900 |
Jan 23, 2024 | 294.67 | 296.16 | 289.53 | 291.85 | 288.85 | 594,700 |
Jan 22, 2024 | 292.68 | 295.57 | 292.22 | 293.65 | 290.63 | 627,700 |
Jan 19, 2024 | 291.25 | 293.48 | 289.23 | 291.92 | 288.92 | 651,000 |
Jan 18, 2024 | 294.28 | 295.04 | 287.51 | 290.97 | 287.98 | 939,200 |
Jan 17, 2024 | 290.85 | 295.92 | 290.61 | 294.50 | 291.47 | 951,500 |
Jan 16, 2024 | 293.00 | 294.94 | 290.73 | 294.85 | 291.82 | 692,500 |
Jan 12, 2024 | 292.73 | 295.79 | 290.04 | 295.03 | 292.00 | 791,400 |
Jan 11, 2024 | 293.69 | 295.00 | 288.97 | 290.35 | 287.36 | 1,108,500 |
Jan 10, 2024 | 296.90 | 296.90 | 293.71 | 295.22 | 292.18 | 1,104,600 |
Jan 09, 2024 | 297.22 | 297.74 | 295.51 | 296.90 | 293.85 | 623,200 |
Jan 08, 2024 | 297.87 | 300.27 | 296.85 | 300.12 | 297.03 | 857,900 |
Jan 05, 2024 | 298.98 | 301.94 | 296.02 | 298.61 | 295.54 | 615,300 |
Jan 04, 2024 | 302.17 | 303.87 | 299.56 | 300.18 | 297.09 | 745,100 |
Jan 03, 2024 | 309.12 | 309.12 | 302.86 | 303.01 | 299.89 | 675,500 |
Jan 02, 2024 | 304.97 | 312.25 | 303.99 | 311.83 | 308.62 | 823,000 |
Dec 29, 2023 | 306.90 | 308.01 | 304.64 | 305.00 | 301.86 | 558,200 |
Dec 28, 2023 | 306.01 | 308.35 | 305.29 | 307.80 | 304.63 | 532,500 |
Dec 27, 2023 | 302.13 | 305.53 | 301.56 | 305.28 | 302.14 | 526,300 |
Dec 26, 2023 | 298.76 | 303.05 | 298.59 | 301.88 | 298.78 | 380,500 |
Dec 22, 2023 | 297.57 | 300.94 | 295.93 | 297.93 | 294.87 | 415,500 |
Dec 21, 2023 | 295.88 | 297.36 | 293.45 | 297.14 | 294.08 | 580,500 |
Dec 20, 2023 | 295.26 | 298.48 | 292.87 | 292.99 | 289.98 | 762,200 |
Dec 19, 2023 | 290.52 | 296.11 | 288.70 | 294.86 | 291.83 | 770,400 |
Dec 18, 2023 | 290.11 | 290.93 | 287.49 | 289.00 | 286.03 | 679,400 |
Dec 15, 2023 | 290.63 | 291.42 | 286.68 | 290.06 | 287.08 | 2,184,800 |
Dec 14, 2023 | 287.46 | 292.13 | 287.18 | 291.10 | 288.11 | 1,716,800 |
Dec 13, 2023 | 273.71 | 284.41 | 272.61 | 282.55 | 279.64 | 1,515,800 |
Dec 12, 2023 | 272.63 | 274.08 | 271.10 | 273.00 | 270.19 | 929,600 |
Dec 12, 2023 | 3 Dividend | |||||
Dec 11, 2023 | 273.00 | 277.11 | 272.57 | 276.83 | 271.01 | 817,100 |
Dec 08, 2023 | 272.70 | 275.43 | 271.49 | 273.81 | 268.06 | 749,000 |
Dec 07, 2023 | 270.00 | 274.56 | 269.05 | 273.09 | 267.35 | 995,100 |
Dec 06, 2023 | 269.02 | 269.90 | 266.68 | 269.66 | 263.99 | 1,385,200 |
Dec 05, 2023 | 268.56 | 269.95 | 267.55 | 268.83 | 263.18 | 883,500 |
Dec 04, 2023 | 265.63 | 269.51 | 264.75 | 269.30 | 263.64 | 1,207,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |