Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 204.37 | 210.22 | 202.01 | 207.70 | 207.70 | 253,400 |
Apr 30, 2024 | 207.66 | 209.67 | 204.40 | 204.80 | 204.80 | 202,100 |
Apr 29, 2024 | 210.75 | 211.81 | 209.23 | 209.24 | 209.24 | 172,700 |
Apr 26, 2024 | 209.32 | 211.44 | 208.78 | 209.99 | 209.99 | 191,200 |
Apr 25, 2024 | 211.35 | 211.71 | 207.69 | 209.57 | 209.57 | 193,700 |
Apr 24, 2024 | 213.78 | 214.95 | 212.55 | 212.63 | 212.63 | 151,000 |
Apr 23, 2024 | 211.39 | 215.61 | 211.39 | 213.53 | 213.53 | 110,200 |
Apr 22, 2024 | 213.27 | 214.27 | 210.67 | 211.71 | 211.71 | 146,200 |
Apr 19, 2024 | 210.50 | 213.20 | 210.06 | 213.20 | 213.20 | 154,800 |
Apr 18, 2024 | 211.10 | 213.01 | 208.88 | 209.72 | 209.72 | 146,400 |
Apr 17, 2024 | 214.25 | 215.96 | 211.17 | 211.17 | 211.17 | 270,800 |
Apr 16, 2024 | 214.99 | 215.66 | 211.93 | 213.59 | 213.59 | 319,500 |
Apr 15, 2024 | 219.04 | 220.25 | 215.89 | 215.91 | 215.91 | 203,000 |
Apr 12, 2024 | 220.23 | 222.78 | 217.38 | 217.40 | 217.40 | 196,400 |
Apr 11, 2024 | 223.17 | 223.17 | 220.24 | 221.95 | 221.95 | 130,000 |
Apr 10, 2024 | 219.18 | 222.79 | 219.18 | 222.34 | 222.34 | 150,500 |
Apr 09, 2024 | 226.14 | 227.99 | 223.76 | 224.44 | 224.44 | 218,400 |
Apr 08, 2024 | 225.69 | 227.75 | 224.60 | 225.56 | 225.56 | 99,400 |
Apr 05, 2024 | 220.96 | 224.56 | 220.47 | 224.19 | 224.19 | 126,300 |
Apr 04, 2024 | 221.83 | 224.21 | 220.45 | 220.74 | 220.74 | 137,700 |
Apr 03, 2024 | 218.55 | 222.72 | 218.25 | 220.34 | 220.34 | 209,200 |
Apr 02, 2024 | 224.43 | 225.98 | 218.77 | 219.01 | 219.01 | 218,300 |
Apr 01, 2024 | 229.80 | 231.52 | 224.84 | 225.68 | 225.68 | 187,600 |
Mar 28, 2024 | 225.59 | 230.14 | 224.84 | 228.28 | 228.28 | 160,900 |
Mar 27, 2024 | 221.47 | 225.96 | 221.47 | 225.42 | 225.42 | 158,800 |
Mar 27, 2024 | 0.6 Dividend | |||||
Mar 26, 2024 | 219.70 | 221.44 | 218.49 | 220.13 | 219.53 | 172,100 |
Mar 25, 2024 | 221.36 | 223.07 | 217.98 | 218.59 | 217.99 | 125,400 |
Mar 22, 2024 | 220.47 | 221.16 | 219.00 | 220.39 | 219.79 | 108,200 |
Mar 21, 2024 | 217.50 | 220.07 | 217.31 | 219.75 | 219.15 | 114,000 |
Mar 20, 2024 | 213.15 | 217.31 | 212.91 | 217.06 | 216.47 | 113,500 |
Mar 19, 2024 | 212.57 | 214.67 | 211.70 | 214.04 | 213.46 | 180,600 |
Mar 18, 2024 | 214.42 | 215.36 | 212.33 | 212.53 | 211.95 | 151,400 |
Mar 15, 2024 | 211.76 | 215.57 | 211.76 | 214.73 | 214.14 | 258,900 |
Mar 14, 2024 | 215.00 | 216.54 | 210.13 | 212.20 | 211.62 | 138,500 |
Mar 13, 2024 | 214.47 | 216.76 | 214.29 | 215.13 | 214.54 | 145,800 |
Mar 12, 2024 | 216.00 | 218.62 | 214.87 | 215.28 | 214.69 | 153,200 |
Mar 11, 2024 | 214.84 | 216.33 | 212.87 | 216.09 | 215.50 | 141,600 |
Mar 08, 2024 | 213.53 | 216.37 | 212.60 | 215.01 | 214.42 | 153,200 |
Mar 07, 2024 | 209.29 | 212.66 | 209.29 | 212.38 | 211.80 | 108,600 |
Mar 06, 2024 | 207.46 | 209.61 | 206.35 | 208.22 | 207.65 | 132,200 |
Mar 05, 2024 | 208.11 | 209.39 | 206.26 | 206.34 | 205.78 | 198,900 |
Mar 04, 2024 | 211.13 | 212.54 | 209.87 | 209.88 | 209.31 | 131,700 |
Mar 01, 2024 | 212.15 | 213.44 | 210.00 | 211.03 | 210.45 | 196,600 |
Feb 29, 2024 | 212.12 | 214.81 | 210.99 | 211.93 | 211.35 | 203,500 |
Feb 28, 2024 | 211.82 | 214.31 | 211.41 | 211.76 | 211.18 | 128,000 |
Feb 27, 2024 | 216.40 | 216.94 | 210.25 | 212.23 | 211.65 | 188,600 |
Feb 26, 2024 | 218.04 | 218.86 | 212.86 | 214.75 | 214.16 | 155,700 |
Feb 23, 2024 | 218.50 | 221.45 | 217.80 | 219.01 | 218.41 | 173,000 |
Feb 22, 2024 | 216.61 | 222.09 | 213.32 | 219.10 | 218.50 | 538,600 |
Feb 21, 2024 | 224.18 | 227.78 | 222.99 | 227.00 | 226.38 | 251,900 |
Feb 20, 2024 | 224.29 | 227.02 | 223.15 | 225.88 | 225.26 | 246,800 |
Feb 16, 2024 | 229.94 | 232.21 | 227.64 | 227.66 | 227.04 | 206,400 |
Feb 15, 2024 | 234.14 | 234.89 | 229.20 | 230.84 | 230.21 | 242,900 |
Feb 14, 2024 | 233.45 | 235.53 | 230.68 | 233.61 | 232.97 | 151,500 |
Feb 13, 2024 | 232.58 | 234.10 | 229.06 | 230.99 | 230.36 | 144,700 |
Feb 12, 2024 | 238.24 | 241.69 | 238.24 | 238.37 | 237.72 | 113,400 |
Feb 09, 2024 | 237.11 | 238.49 | 233.39 | 238.35 | 237.70 | 183,300 |
Feb 08, 2024 | 235.28 | 237.48 | 233.74 | 235.75 | 235.11 | 169,200 |
Feb 07, 2024 | 230.55 | 236.70 | 229.11 | 233.65 | 233.01 | 197,500 |
Feb 06, 2024 | 225.77 | 230.88 | 225.77 | 229.47 | 228.84 | 159,400 |
Feb 05, 2024 | 225.73 | 227.22 | 222.62 | 225.83 | 225.21 | 125,900 |
Feb 02, 2024 | 227.37 | 230.06 | 225.65 | 228.00 | 227.38 | 136,600 |
Feb 01, 2024 | 227.56 | 230.69 | 227.10 | 229.92 | 229.29 | 131,300 |
Jan 31, 2024 | 230.24 | 231.69 | 225.36 | 225.71 | 225.09 | 165,800 |
Jan 30, 2024 | 230.65 | 234.13 | 229.23 | 229.65 | 229.02 | 124,900 |
Jan 29, 2024 | 231.00 | 233.17 | 229.10 | 232.70 | 232.07 | 116,500 |
Jan 26, 2024 | 232.68 | 233.12 | 230.64 | 231.35 | 230.72 | 110,900 |
Jan 25, 2024 | 229.46 | 231.97 | 229.16 | 230.70 | 230.07 | 115,500 |
Jan 24, 2024 | 232.38 | 232.66 | 227.01 | 228.04 | 227.42 | 124,000 |
Jan 23, 2024 | 234.24 | 234.71 | 229.55 | 230.51 | 229.88 | 125,800 |
Jan 22, 2024 | 230.62 | 233.71 | 230.04 | 231.21 | 230.58 | 126,900 |
Jan 19, 2024 | 230.00 | 230.63 | 227.60 | 229.50 | 228.87 | 244,700 |
Jan 18, 2024 | 227.27 | 229.98 | 227.07 | 229.26 | 228.64 | 121,900 |
Jan 17, 2024 | 225.11 | 227.94 | 224.96 | 226.57 | 225.95 | 166,500 |
Jan 16, 2024 | 227.21 | 227.80 | 225.00 | 227.78 | 227.16 | 164,400 |
Jan 12, 2024 | 233.68 | 233.98 | 228.27 | 229.35 | 228.72 | 71,700 |
Jan 11, 2024 | 230.55 | 232.92 | 227.61 | 230.94 | 230.31 | 77,700 |
Jan 10, 2024 | 230.41 | 231.79 | 229.89 | 230.85 | 230.22 | 164,400 |
Jan 09, 2024 | 227.87 | 228.42 | 226.31 | 226.68 | 226.06 | 119,000 |
Jan 08, 2024 | 227.74 | 231.38 | 227.59 | 230.19 | 229.56 | 125,100 |
Jan 05, 2024 | 225.75 | 232.90 | 225.03 | 229.57 | 228.94 | 196,300 |
Jan 04, 2024 | 225.40 | 226.07 | 223.42 | 225.42 | 224.81 | 231,200 |
Jan 03, 2024 | 232.00 | 232.00 | 225.26 | 225.59 | 224.98 | 213,600 |
Jan 02, 2024 | 231.97 | 235.86 | 231.97 | 234.52 | 233.88 | 156,300 |
Dec 29, 2023 | 233.72 | 236.84 | 232.07 | 233.51 | 232.87 | 136,300 |
Dec 28, 2023 | 232.40 | 235.05 | 231.53 | 234.10 | 233.46 | 107,400 |
Dec 28, 2023 | 0.6 Dividend | |||||
Dec 27, 2023 | 234.79 | 236.69 | 233.41 | 234.55 | 233.31 | 126,400 |
Dec 26, 2023 | 234.10 | 236.40 | 233.91 | 234.93 | 233.69 | 63,100 |
Dec 22, 2023 | 232.53 | 234.72 | 230.10 | 232.41 | 231.18 | 109,300 |
Dec 21, 2023 | 228.70 | 231.57 | 228.21 | 230.39 | 229.17 | 127,300 |
Dec 20, 2023 | 229.95 | 233.59 | 226.76 | 226.96 | 225.76 | 124,500 |
Dec 19, 2023 | 226.82 | 231.27 | 226.82 | 230.47 | 229.25 | 181,100 |
Dec 18, 2023 | 224.12 | 225.30 | 221.80 | 224.80 | 223.61 | 252,200 |
Dec 15, 2023 | 227.60 | 228.44 | 223.97 | 224.05 | 222.87 | 466,700 |
Dec 14, 2023 | 222.98 | 228.56 | 222.87 | 227.18 | 225.98 | 293,300 |
Dec 13, 2023 | 220.18 | 220.18 | 212.19 | 219.26 | 218.10 | 428,400 |
Dec 12, 2023 | 222.17 | 222.60 | 220.27 | 221.04 | 219.87 | 225,500 |
Dec 11, 2023 | 218.90 | 223.37 | 218.90 | 223.02 | 221.84 | 257,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |