Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 235.94 | 237.33 | 237.18 | 237.18 | 237.18 | 23,955 |
Apr 22, 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 236.89 | 614,900 |
Apr 19, 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 234.99 | 459,100 |
Apr 18, 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 235.12 | 624,700 |
Apr 17, 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 235.36 | 698,700 |
Apr 16, 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 235.99 | 575,400 |
Apr 15, 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 237.15 | 1,592,100 |
Apr 12, 2024 | 242.34 | 242.85 | 239.24 | 239.94 | 239.94 | 579,100 |
Apr 11, 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 243.69 | 405,100 |
Apr 10, 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 243.71 | 599,200 |
Apr 09, 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 247.39 | 675,100 |
Apr 08, 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 246.83 | 836,000 |
Apr 05, 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 245.90 | 744,700 |
Apr 04, 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 243.77 | 959,900 |
Apr 03, 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 246.72 | 1,007,500 |
Apr 02, 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 245.85 | 934,700 |
Apr 01, 2024 | 250.09 | 250.09 | 247.95 | 248.24 | 248.24 | 617,500 |
Mar 28, 2024 | 249.56 | 250.41 | 249.49 | 249.86 | 249.86 | 459,800 |
Mar 27, 2024 | 247.36 | 249.30 | 247.14 | 249.30 | 249.30 | 549,100 |
Mar 26, 2024 | 246.87 | 246.97 | 245.56 | 245.74 | 245.74 | 696,200 |
Mar 25, 2024 | 245.95 | 246.52 | 245.72 | 245.83 | 245.83 | 516,200 |
Mar 22, 2024 | 247.44 | 247.65 | 245.74 | 245.85 | 245.85 | 444,100 |
Mar 21, 2024 | 246.87 | 248.17 | 246.60 | 247.32 | 247.32 | 544,600 |
Mar 21, 2024 | 0.974 Dividend | |||||
Mar 20, 2024 | 244.11 | 246.78 | 243.77 | 246.51 | 245.54 | 500,400 |
Mar 19, 2024 | 242.32 | 244.32 | 242.23 | 244.23 | 243.27 | 603,100 |
Mar 18, 2024 | 243.06 | 243.67 | 242.31 | 242.83 | 241.87 | 397,100 |
Mar 15, 2024 | 241.32 | 243.22 | 240.94 | 242.35 | 241.39 | 576,100 |
Mar 14, 2024 | 244.94 | 245.05 | 240.93 | 242.61 | 241.65 | 777,500 |
Mar 13, 2024 | 245.26 | 245.98 | 244.25 | 244.96 | 243.99 | 365,000 |
Mar 12, 2024 | 244.84 | 245.50 | 243.71 | 245.24 | 244.27 | 457,100 |
Mar 11, 2024 | 243.78 | 244.70 | 242.89 | 244.61 | 243.64 | 594,800 |
Mar 08, 2024 | 245.70 | 246.52 | 243.95 | 244.42 | 243.45 | 598,400 |
Mar 07, 2024 | 244.49 | 245.53 | 244.24 | 245.24 | 244.27 | 1,568,500 |
Mar 06, 2024 | 242.98 | 243.71 | 242.20 | 243.07 | 242.11 | 691,800 |
Mar 05, 2024 | 242.42 | 243.18 | 240.14 | 241.04 | 240.09 | 814,800 |
Mar 04, 2024 | 242.45 | 243.67 | 242.08 | 243.06 | 242.10 | 619,200 |
Mar 01, 2024 | 240.88 | 242.28 | 239.52 | 242.19 | 241.23 | 524,200 |
Feb 29, 2024 | 240.51 | 241.00 | 239.08 | 240.56 | 239.61 | 640,000 |
Feb 28, 2024 | 238.26 | 239.71 | 238.00 | 239.20 | 238.25 | 490,800 |
Feb 27, 2024 | 238.76 | 239.02 | 238.18 | 238.90 | 237.96 | 424,400 |
Feb 26, 2024 | 238.33 | 239.02 | 237.59 | 237.72 | 236.78 | 556,300 |
Feb 23, 2024 | 238.00 | 238.86 | 237.71 | 238.17 | 237.23 | 614,300 |
Feb 22, 2024 | 236.56 | 238.27 | 235.99 | 237.70 | 236.76 | 1,051,100 |
Feb 21, 2024 | 233.83 | 234.99 | 233.42 | 234.91 | 233.98 | 433,000 |
Feb 20, 2024 | 234.49 | 234.99 | 233.99 | 234.67 | 233.74 | 582,400 |
Feb 16, 2024 | 236.18 | 237.34 | 235.39 | 235.64 | 234.71 | 510,000 |
Feb 15, 2024 | 234.90 | 237.11 | 234.90 | 236.88 | 235.94 | 618,100 |
Feb 14, 2024 | 232.92 | 234.38 | 232.23 | 234.22 | 233.29 | 559,800 |
Feb 13, 2024 | 231.54 | 232.12 | 229.47 | 231.12 | 230.21 | 741,700 |
Feb 12, 2024 | 234.44 | 236.28 | 234.39 | 235.43 | 234.50 | 634,800 |
Feb 09, 2024 | 234.08 | 234.59 | 233.22 | 234.39 | 233.46 | 822,400 |
Feb 08, 2024 | 233.17 | 233.95 | 232.69 | 233.77 | 232.85 | 477,500 |
Feb 07, 2024 | 232.82 | 233.65 | 231.57 | 232.86 | 231.94 | 464,100 |
Feb 06, 2024 | 230.33 | 231.83 | 230.01 | 231.80 | 230.88 | 777,100 |
Feb 05, 2024 | 230.88 | 230.89 | 228.72 | 229.85 | 228.94 | 638,100 |
Feb 02, 2024 | 231.29 | 233.09 | 229.62 | 232.15 | 231.23 | 737,400 |
Feb 01, 2024 | 229.83 | 232.11 | 228.17 | 232.11 | 231.19 | 676,300 |
Jan 31, 2024 | 232.01 | 232.52 | 228.99 | 229.18 | 228.27 | 714,400 |
Jan 30, 2024 | 232.06 | 232.92 | 231.70 | 232.38 | 231.46 | 499,800 |
Jan 29, 2024 | 230.65 | 232.61 | 230.35 | 232.60 | 231.68 | 590,200 |
Jan 26, 2024 | 231.09 | 231.73 | 230.42 | 230.70 | 229.79 | 481,300 |
Jan 25, 2024 | 230.92 | 231.21 | 229.52 | 230.88 | 229.97 | 549,200 |
Jan 24, 2024 | 231.89 | 232.00 | 228.82 | 228.88 | 227.98 | 599,900 |
Jan 23, 2024 | 231.42 | 231.59 | 229.68 | 230.44 | 229.53 | 666,100 |
Jan 22, 2024 | 229.76 | 231.54 | 229.76 | 230.68 | 229.77 | 650,800 |
Jan 19, 2024 | 227.90 | 229.34 | 226.37 | 228.92 | 228.02 | 657,500 |
Jan 18, 2024 | 226.57 | 227.42 | 225.05 | 227.18 | 226.28 | 539,400 |
Jan 17, 2024 | 225.86 | 227.02 | 224.86 | 225.86 | 224.97 | 710,500 |
Jan 16, 2024 | 228.09 | 228.57 | 227.01 | 227.77 | 226.87 | 759,400 |
Jan 12, 2024 | 230.76 | 231.40 | 228.82 | 229.43 | 228.52 | 462,000 |
Jan 11, 2024 | 230.26 | 230.60 | 227.96 | 229.81 | 228.90 | 799,700 |
Jan 10, 2024 | 230.02 | 231.02 | 229.26 | 230.57 | 229.66 | 579,000 |
Jan 09, 2024 | 229.47 | 230.62 | 229.02 | 229.84 | 228.93 | 957,900 |
Jan 08, 2024 | 228.50 | 231.15 | 227.88 | 231.02 | 230.11 | 932,500 |
Jan 05, 2024 | 227.00 | 229.50 | 226.85 | 228.12 | 227.22 | 582,000 |
Jan 04, 2024 | 227.68 | 229.19 | 227.38 | 227.70 | 226.80 | 963,200 |
Jan 03, 2024 | 229.69 | 229.69 | 227.57 | 227.68 | 226.78 | 806,700 |
Jan 02, 2024 | 231.19 | 232.46 | 230.54 | 231.32 | 230.41 | 793,100 |
Dec 29, 2023 | 233.66 | 234.03 | 231.99 | 232.64 | 231.72 | 703,400 |
Dec 28, 2023 | 233.34 | 234.05 | 233.29 | 233.95 | 233.03 | 732,600 |
Dec 27, 2023 | 233.48 | 233.73 | 232.65 | 233.69 | 232.77 | 779,500 |
Dec 26, 2023 | 231.97 | 233.68 | 231.69 | 233.09 | 232.17 | 627,500 |
Dec 22, 2023 | 231.46 | 232.24 | 230.44 | 231.58 | 230.66 | 593,100 |
Dec 21, 2023 | 229.66 | 230.65 | 228.55 | 230.60 | 229.69 | 919,900 |
Dec 21, 2023 | 1.183 Dividend | |||||
Dec 20, 2023 | 232.13 | 233.08 | 228.66 | 228.70 | 226.62 | 671,100 |
Dec 19, 2023 | 231.61 | 232.84 | 231.43 | 232.71 | 230.59 | 870,500 |
Dec 18, 2023 | 231.43 | 231.43 | 230.19 | 230.65 | 228.55 | 823,100 |
Dec 15, 2023 | 231.91 | 231.91 | 229.80 | 230.38 | 228.28 | 702,100 |
Dec 14, 2023 | 231.02 | 233.14 | 231.01 | 232.03 | 229.92 | 950,800 |
Dec 13, 2023 | 224.10 | 229.06 | 223.80 | 228.80 | 226.72 | 765,000 |
Dec 12, 2023 | 223.50 | 224.43 | 222.40 | 224.03 | 221.99 | 623,700 |
Dec 11, 2023 | 221.41 | 223.44 | 221.41 | 223.42 | 221.39 | 671,900 |
Dec 08, 2023 | 220.40 | 221.81 | 220.17 | 221.25 | 219.24 | 537,000 |
Dec 07, 2023 | 220.01 | 220.58 | 219.38 | 220.39 | 218.38 | 594,300 |
Dec 06, 2023 | 220.58 | 221.75 | 219.25 | 219.51 | 217.51 | 661,900 |
Dec 05, 2023 | 220.64 | 220.90 | 219.02 | 219.71 | 217.71 | 716,000 |
Dec 04, 2023 | 220.38 | 222.36 | 220.38 | 221.63 | 219.61 | 689,900 |
Dec 01, 2023 | 218.10 | 221.91 | 217.78 | 221.85 | 219.83 | 1,030,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |