Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 255.28 | 259.72 | 255.01 | 257.28 | 257.28 | 168,000 |
Apr 30, 2024 | 257.19 | 257.84 | 256.04 | 256.04 | 256.04 | 122,600 |
Apr 29, 2024 | 255.78 | 257.25 | 255.39 | 256.54 | 256.54 | 94,500 |
Apr 26, 2024 | 254.47 | 256.07 | 254.36 | 255.32 | 255.32 | 124,700 |
Apr 25, 2024 | 256.60 | 257.07 | 253.83 | 255.24 | 255.24 | 123,900 |
Apr 24, 2024 | 257.89 | 257.89 | 256.11 | 257.26 | 257.26 | 139,300 |
Apr 23, 2024 | 256.58 | 258.62 | 255.93 | 257.82 | 257.82 | 96,900 |
Apr 22, 2024 | 254.14 | 256.50 | 253.51 | 254.53 | 254.53 | 115,700 |
Apr 19, 2024 | 253.72 | 254.28 | 252.45 | 253.33 | 253.33 | 140,500 |
Apr 18, 2024 | 253.17 | 254.33 | 252.46 | 252.83 | 252.83 | 132,400 |
Apr 17, 2024 | 255.00 | 255.41 | 252.84 | 253.13 | 253.13 | 130,900 |
Apr 16, 2024 | 255.40 | 255.40 | 253.59 | 253.81 | 253.81 | 343,400 |
Apr 15, 2024 | 256.75 | 257.58 | 253.28 | 253.59 | 253.59 | 265,900 |
Apr 12, 2024 | 257.45 | 257.62 | 253.89 | 254.77 | 254.77 | 418,000 |
Apr 11, 2024 | 260.57 | 260.57 | 258.00 | 258.62 | 258.62 | 230,400 |
Apr 10, 2024 | 260.00 | 260.68 | 258.79 | 259.74 | 259.74 | 144,000 |
Apr 09, 2024 | 262.57 | 263.05 | 261.19 | 262.95 | 262.95 | 140,400 |
Apr 08, 2024 | 262.38 | 262.38 | 261.33 | 261.72 | 261.72 | 106,700 |
Apr 05, 2024 | 259.97 | 263.28 | 259.54 | 262.38 | 262.38 | 198,400 |
Apr 04, 2024 | 265.26 | 265.50 | 259.91 | 260.22 | 260.22 | 134,400 |
Apr 03, 2024 | 264.00 | 265.34 | 263.15 | 263.78 | 263.78 | 128,800 |
Apr 02, 2024 | 264.86 | 264.86 | 262.60 | 263.75 | 263.75 | 299,000 |
Apr 01, 2024 | 270.65 | 270.65 | 267.25 | 268.18 | 268.18 | 128,400 |
Mar 28, 2024 | 270.98 | 271.53 | 270.52 | 270.52 | 270.52 | 125,000 |
Mar 27, 2024 | 269.11 | 270.55 | 268.54 | 270.54 | 270.54 | 171,700 |
Mar 26, 2024 | 266.52 | 267.20 | 265.99 | 266.90 | 266.90 | 112,400 |
Mar 25, 2024 | 266.53 | 267.10 | 265.47 | 265.69 | 265.69 | 105,800 |
Mar 22, 2024 | 267.06 | 267.65 | 266.04 | 266.16 | 266.16 | 146,000 |
Mar 22, 2024 | 0.819 Dividend | |||||
Mar 21, 2024 | 267.99 | 268.73 | 267.42 | 267.61 | 266.79 | 137,700 |
Mar 20, 2024 | 267.07 | 267.42 | 265.56 | 267.26 | 266.44 | 118,800 |
Mar 19, 2024 | 265.74 | 267.77 | 265.28 | 267.57 | 266.75 | 118,700 |
Mar 18, 2024 | 266.73 | 267.04 | 265.53 | 265.63 | 264.82 | 132,900 |
Mar 15, 2024 | 265.51 | 266.38 | 264.93 | 265.84 | 265.03 | 508,100 |
Mar 14, 2024 | 268.26 | 268.29 | 265.15 | 266.70 | 265.88 | 128,700 |
Mar 13, 2024 | 269.72 | 270.21 | 267.22 | 268.03 | 267.21 | 118,300 |
Mar 12, 2024 | 268.20 | 269.50 | 267.30 | 269.00 | 268.18 | 121,200 |
Mar 11, 2024 | 267.94 | 268.60 | 266.50 | 267.97 | 267.15 | 141,100 |
Mar 08, 2024 | 269.35 | 270.00 | 268.41 | 268.53 | 267.71 | 101,300 |
Mar 07, 2024 | 268.31 | 269.64 | 268.12 | 269.01 | 268.19 | 151,700 |
Mar 06, 2024 | 266.74 | 268.60 | 266.74 | 267.59 | 266.77 | 113,400 |
Mar 05, 2024 | 267.81 | 268.50 | 265.14 | 265.76 | 264.95 | 157,300 |
Mar 04, 2024 | 268.42 | 268.81 | 267.30 | 267.92 | 267.10 | 171,200 |
Mar 01, 2024 | 266.28 | 268.61 | 265.32 | 268.50 | 267.68 | 161,500 |
Feb 29, 2024 | 268.51 | 268.68 | 265.41 | 265.41 | 264.60 | 193,000 |
Feb 28, 2024 | 268.59 | 268.59 | 267.00 | 267.97 | 267.15 | 219,300 |
Feb 27, 2024 | 268.83 | 270.21 | 267.96 | 269.62 | 268.79 | 143,600 |
Feb 26, 2024 | 270.08 | 271.01 | 269.05 | 269.29 | 268.47 | 345,500 |
Feb 23, 2024 | 269.92 | 271.00 | 269.46 | 270.43 | 269.60 | 579,900 |
Feb 22, 2024 | 266.77 | 269.60 | 266.02 | 269.14 | 268.32 | 123,900 |
Feb 21, 2024 | 264.71 | 266.06 | 263.83 | 266.06 | 265.25 | 113,900 |
Feb 20, 2024 | 266.66 | 267.41 | 264.96 | 265.47 | 264.66 | 192,000 |
Feb 16, 2024 | 266.06 | 268.58 | 265.39 | 266.66 | 265.84 | 116,300 |
Feb 15, 2024 | 264.11 | 266.35 | 264.07 | 265.99 | 265.18 | 100,400 |
Feb 14, 2024 | 262.28 | 263.86 | 261.94 | 263.86 | 263.05 | 126,900 |
Feb 13, 2024 | 262.39 | 263.82 | 259.79 | 261.35 | 260.55 | 161,300 |
Feb 12, 2024 | 263.13 | 264.32 | 262.29 | 264.25 | 263.44 | 432,500 |
Feb 09, 2024 | 263.52 | 263.85 | 262.71 | 263.45 | 262.64 | 113,100 |
Feb 08, 2024 | 263.27 | 263.47 | 262.18 | 263.45 | 262.64 | 113,900 |
Feb 07, 2024 | 263.70 | 264.79 | 263.16 | 263.51 | 262.70 | 139,500 |
Feb 06, 2024 | 261.74 | 263.29 | 260.79 | 263.15 | 262.34 | 142,400 |
Feb 05, 2024 | 260.02 | 261.38 | 258.88 | 260.06 | 259.26 | 164,200 |
Feb 02, 2024 | 259.65 | 260.70 | 258.24 | 259.49 | 258.70 | 217,700 |
Feb 01, 2024 | 256.98 | 260.00 | 255.90 | 260.00 | 259.20 | 191,900 |
Jan 31, 2024 | 259.00 | 259.29 | 256.64 | 256.64 | 255.85 | 644,100 |
Jan 30, 2024 | 257.42 | 258.06 | 256.27 | 257.24 | 256.45 | 471,900 |
Jan 29, 2024 | 255.31 | 257.30 | 254.96 | 257.15 | 256.36 | 182,600 |
Jan 26, 2024 | 255.39 | 255.85 | 254.86 | 255.00 | 254.22 | 133,900 |
Jan 25, 2024 | 253.54 | 254.06 | 251.62 | 253.80 | 253.02 | 197,000 |
Jan 24, 2024 | 257.22 | 257.90 | 254.06 | 254.06 | 253.28 | 209,400 |
Jan 23, 2024 | 256.41 | 256.75 | 254.92 | 256.37 | 255.59 | 147,100 |
Jan 22, 2024 | 255.48 | 257.32 | 255.01 | 256.58 | 255.79 | 212,900 |
Jan 19, 2024 | 255.32 | 255.76 | 253.59 | 255.27 | 254.49 | 145,200 |
Jan 18, 2024 | 253.15 | 255.16 | 251.91 | 254.99 | 254.21 | 367,300 |
Jan 17, 2024 | 255.04 | 256.18 | 254.25 | 254.89 | 254.11 | 139,300 |
Jan 16, 2024 | 256.48 | 256.86 | 255.33 | 255.77 | 254.99 | 167,600 |
Jan 12, 2024 | 257.33 | 258.81 | 256.79 | 257.20 | 256.41 | 123,000 |
Jan 11, 2024 | 258.10 | 258.29 | 256.32 | 257.84 | 257.05 | 154,300 |
Jan 10, 2024 | 257.63 | 258.67 | 256.40 | 258.36 | 257.57 | 174,600 |
Jan 09, 2024 | 257.12 | 259.57 | 256.54 | 257.55 | 256.76 | 199,800 |
Jan 08, 2024 | 254.65 | 257.53 | 254.00 | 257.46 | 256.67 | 263,200 |
Jan 05, 2024 | 254.22 | 255.50 | 253.07 | 254.65 | 253.87 | 200,200 |
Jan 04, 2024 | 254.23 | 256.07 | 254.00 | 254.84 | 254.06 | 460,200 |
Jan 03, 2024 | 255.12 | 255.42 | 253.23 | 253.63 | 252.85 | 280,200 |
Jan 02, 2024 | 249.70 | 255.22 | 249.70 | 254.58 | 253.80 | 236,600 |
Dec 29, 2023 | 250.86 | 251.61 | 249.98 | 250.70 | 249.93 | 153,400 |
Dec 28, 2023 | 250.41 | 251.88 | 250.41 | 251.09 | 250.32 | 183,500 |
Dec 27, 2023 | 249.12 | 250.56 | 249.12 | 250.48 | 249.71 | 171,000 |
Dec 26, 2023 | 248.37 | 249.85 | 248.10 | 249.24 | 248.48 | 183,300 |
Dec 22, 2023 | 247.32 | 249.12 | 247.32 | 248.38 | 247.62 | 171,200 |
Dec 21, 2023 | 245.04 | 246.88 | 244.85 | 246.67 | 245.92 | 194,800 |
Dec 20, 2023 | 247.14 | 247.33 | 243.34 | 243.34 | 242.60 | 235,700 |
Dec 19, 2023 | 245.73 | 247.54 | 245.55 | 247.46 | 246.70 | 460,100 |
Dec 19, 2023 | 0.895 Dividend | |||||
Dec 18, 2023 | 246.66 | 247.16 | 245.63 | 246.09 | 244.44 | 224,500 |
Dec 15, 2023 | 247.24 | 247.25 | 245.17 | 245.75 | 244.11 | 235,900 |
Dec 14, 2023 | 249.83 | 250.00 | 247.14 | 248.07 | 246.41 | 304,300 |
Dec 13, 2023 | 242.80 | 248.60 | 242.49 | 248.57 | 246.91 | 238,600 |
Dec 12, 2023 | 242.70 | 243.98 | 241.41 | 243.60 | 241.97 | 571,500 |
Dec 11, 2023 | 241.71 | 242.51 | 240.77 | 242.12 | 240.50 | 189,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |