Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 294.26 | 295.61 | 291.29 | 295.21 | 295.21 | 94,263 |
May 01, 2024 | 292.95 | 297.08 | 290.95 | 291.37 | 291.37 | 117,500 |
Apr 30, 2024 | 297.83 | 298.92 | 293.02 | 293.02 | 293.02 | 97,500 |
Apr 29, 2024 | 299.28 | 299.34 | 296.70 | 298.60 | 298.60 | 115,100 |
Apr 26, 2024 | 296.64 | 298.88 | 295.44 | 297.56 | 297.56 | 116,500 |
Apr 25, 2024 | 287.34 | 292.52 | 286.49 | 292.51 | 292.51 | 121,800 |
Apr 24, 2024 | 295.80 | 296.14 | 292.11 | 293.65 | 293.65 | 128,000 |
Apr 23, 2024 | 290.70 | 293.92 | 290.20 | 293.54 | 293.54 | 129,400 |
Apr 22, 2024 | 288.18 | 290.67 | 285.75 | 288.79 | 288.79 | 125,000 |
Apr 19, 2024 | 291.75 | 292.13 | 285.24 | 286.24 | 286.24 | 217,100 |
Apr 18, 2024 | 294.73 | 295.96 | 292.26 | 293.20 | 293.20 | 112,800 |
Apr 17, 2024 | 298.85 | 298.99 | 293.65 | 294.29 | 294.29 | 129,800 |
Apr 16, 2024 | 297.11 | 298.57 | 296.28 | 297.08 | 297.08 | 136,700 |
Apr 15, 2024 | 304.80 | 304.88 | 296.84 | 297.11 | 297.11 | 179,200 |
Apr 12, 2024 | 304.17 | 305.12 | 301.39 | 302.43 | 302.43 | 142,400 |
Apr 11, 2024 | 303.07 | 307.26 | 301.91 | 306.75 | 306.75 | 96,800 |
Apr 10, 2024 | 300.46 | 302.63 | 300.32 | 302.13 | 302.13 | 126,200 |
Apr 09, 2024 | 305.22 | 305.28 | 300.52 | 303.95 | 303.95 | 311,200 |
Apr 08, 2024 | 304.73 | 305.12 | 303.24 | 304.16 | 304.16 | 86,500 |
Apr 05, 2024 | 301.04 | 305.31 | 300.79 | 304.11 | 304.11 | 104,500 |
Apr 04, 2024 | 306.47 | 307.28 | 299.50 | 299.60 | 299.60 | 137,700 |
Apr 03, 2024 | 301.92 | 305.23 | 301.92 | 303.96 | 303.96 | 116,300 |
Apr 02, 2024 | 301.96 | 303.11 | 300.70 | 303.11 | 303.11 | 125,000 |
Apr 01, 2024 | 305.28 | 306.76 | 303.87 | 305.13 | 305.13 | 128,500 |
Mar 28, 2024 | 304.97 | 305.59 | 304.26 | 304.71 | 304.71 | 111,200 |
Mar 27, 2024 | 306.29 | 306.29 | 303.36 | 305.41 | 305.41 | 115,600 |
Mar 26, 2024 | 307.04 | 307.18 | 304.38 | 304.68 | 304.68 | 121,700 |
Mar 25, 2024 | 305.56 | 306.78 | 304.70 | 305.83 | 305.83 | 103,900 |
Mar 22, 2024 | 306.23 | 307.77 | 305.75 | 306.83 | 306.83 | 105,600 |
Mar 22, 2024 | 0.301 Dividend | |||||
Mar 21, 2024 | 308.84 | 308.84 | 306.53 | 306.70 | 306.40 | 133,700 |
Mar 20, 2024 | 303.47 | 306.31 | 302.32 | 306.19 | 305.89 | 161,800 |
Mar 19, 2024 | 300.16 | 303.04 | 298.55 | 302.84 | 302.54 | 139,500 |
Mar 18, 2024 | 301.98 | 303.61 | 300.86 | 301.12 | 300.82 | 105,900 |
Mar 15, 2024 | 298.94 | 299.89 | 297.30 | 298.19 | 297.90 | 188,200 |
Mar 14, 2024 | 302.64 | 303.08 | 299.96 | 301.66 | 301.36 | 168,000 |
Mar 13, 2024 | 302.46 | 302.68 | 300.46 | 301.26 | 300.96 | 230,500 |
Mar 12, 2024 | 299.11 | 302.92 | 297.17 | 302.60 | 302.30 | 167,600 |
Mar 11, 2024 | 297.56 | 297.95 | 295.95 | 297.06 | 296.77 | 130,000 |
Mar 08, 2024 | 302.88 | 305.19 | 298.19 | 298.74 | 298.45 | 156,900 |
Mar 07, 2024 | 299.77 | 302.79 | 298.69 | 301.95 | 301.65 | 122,200 |
Mar 06, 2024 | 298.67 | 299.24 | 296.48 | 297.69 | 297.40 | 137,700 |
Mar 05, 2024 | 299.16 | 299.16 | 294.62 | 296.28 | 295.99 | 189,900 |
Mar 04, 2024 | 301.88 | 302.69 | 301.10 | 301.20 | 300.90 | 152,700 |
Mar 01, 2024 | 299.16 | 302.63 | 299.00 | 302.39 | 302.09 | 122,200 |
Feb 29, 2024 | 297.56 | 299.35 | 295.93 | 298.36 | 298.07 | 135,500 |
Feb 28, 2024 | 296.19 | 296.86 | 295.45 | 296.45 | 296.16 | 83,600 |
Feb 27, 2024 | 297.43 | 297.48 | 295.56 | 297.32 | 297.03 | 88,300 |
Feb 26, 2024 | 298.23 | 298.84 | 296.80 | 296.80 | 296.51 | 128,600 |
Feb 23, 2024 | 299.54 | 300.37 | 296.79 | 297.71 | 297.42 | 157,300 |
Feb 22, 2024 | 295.00 | 298.56 | 294.82 | 298.18 | 297.89 | 143,000 |
Feb 21, 2024 | 287.70 | 288.80 | 286.31 | 288.80 | 288.52 | 90,000 |
Feb 20, 2024 | 290.84 | 291.08 | 287.01 | 289.18 | 288.90 | 157,600 |
Feb 16, 2024 | 294.80 | 294.80 | 291.94 | 292.24 | 291.95 | 114,300 |
Feb 15, 2024 | 293.52 | 294.26 | 292.00 | 294.26 | 293.97 | 159,000 |
Feb 14, 2024 | 292.51 | 294.10 | 290.88 | 293.85 | 293.56 | 148,900 |
Feb 13, 2024 | 289.13 | 292.08 | 288.44 | 290.31 | 290.03 | 198,900 |
Feb 12, 2024 | 296.29 | 297.05 | 293.80 | 294.33 | 294.04 | 145,900 |
Feb 09, 2024 | 294.11 | 296.51 | 293.75 | 296.32 | 296.03 | 144,600 |
Feb 08, 2024 | 292.96 | 293.48 | 292.71 | 293.04 | 292.75 | 104,900 |
Feb 07, 2024 | 290.37 | 292.88 | 290.35 | 292.82 | 292.53 | 114,200 |
Feb 06, 2024 | 289.89 | 290.08 | 287.15 | 288.97 | 288.69 | 118,300 |
Feb 05, 2024 | 289.35 | 289.87 | 286.97 | 289.13 | 288.85 | 120,500 |
Feb 02, 2024 | 284.16 | 289.58 | 283.78 | 288.88 | 288.60 | 139,900 |
Feb 01, 2024 | 280.19 | 282.93 | 280.00 | 282.91 | 282.63 | 123,300 |
Jan 31, 2024 | 281.76 | 282.71 | 278.36 | 278.36 | 278.09 | 162,800 |
Jan 30, 2024 | 285.87 | 286.19 | 284.15 | 284.69 | 284.41 | 118,500 |
Jan 29, 2024 | 283.24 | 285.89 | 282.88 | 285.87 | 285.59 | 166,000 |
Jan 26, 2024 | 282.93 | 284.10 | 282.48 | 282.71 | 282.43 | 87,300 |
Jan 25, 2024 | 283.64 | 284.76 | 282.00 | 283.45 | 283.17 | 98,500 |
Jan 24, 2024 | 283.41 | 285.38 | 282.59 | 282.82 | 282.54 | 184,900 |
Jan 23, 2024 | 280.72 | 281.30 | 279.69 | 281.18 | 280.90 | 167,500 |
Jan 22, 2024 | 281.02 | 281.83 | 279.82 | 280.28 | 280.00 | 236,500 |
Jan 19, 2024 | 276.65 | 279.82 | 275.86 | 279.82 | 279.55 | 170,300 |
Jan 18, 2024 | 273.49 | 275.50 | 272.64 | 275.33 | 275.06 | 108,800 |
Jan 17, 2024 | 270.89 | 271.55 | 269.00 | 271.50 | 271.23 | 131,000 |
Jan 16, 2024 | 272.23 | 273.88 | 271.45 | 272.86 | 272.59 | 113,500 |
Jan 12, 2024 | 273.06 | 273.73 | 272.00 | 272.98 | 272.71 | 78,700 |
Jan 11, 2024 | 273.14 | 274.00 | 269.54 | 272.58 | 272.31 | 81,500 |
Jan 10, 2024 | 269.66 | 272.46 | 269.66 | 272.02 | 271.75 | 145,600 |
Jan 09, 2024 | 267.11 | 269.72 | 266.73 | 269.36 | 269.10 | 80,600 |
Jan 08, 2024 | 263.83 | 268.60 | 263.83 | 268.60 | 268.34 | 113,700 |
Jan 05, 2024 | 262.98 | 264.75 | 262.10 | 263.02 | 262.76 | 123,500 |
Jan 04, 2024 | 263.56 | 265.32 | 262.67 | 262.92 | 262.66 | 126,400 |
Jan 03, 2024 | 264.84 | 265.72 | 263.93 | 264.32 | 264.06 | 120,200 |
Jan 02, 2024 | 268.23 | 268.66 | 264.85 | 266.55 | 266.29 | 158,700 |
Dec 29, 2023 | 271.79 | 272.15 | 269.56 | 270.79 | 270.52 | 128,000 |
Dec 28, 2023 | 272.38 | 272.74 | 271.58 | 271.78 | 271.51 | 121,300 |
Dec 27, 2023 | 271.50 | 272.00 | 270.90 | 271.89 | 271.62 | 125,200 |
Dec 26, 2023 | 270.90 | 271.86 | 270.83 | 271.47 | 271.20 | 142,900 |
Dec 22, 2023 | 270.99 | 271.44 | 269.41 | 270.58 | 270.31 | 109,100 |
Dec 21, 2023 | 269.89 | 270.65 | 268.25 | 270.50 | 270.23 | 76,800 |
Dec 20, 2023 | 271.09 | 272.31 | 267.49 | 267.64 | 267.38 | 145,200 |
Dec 20, 2023 | 0.912 Dividend | |||||
Dec 19, 2023 | 271.00 | 272.05 | 270.90 | 272.04 | 270.86 | 107,200 |
Dec 18, 2023 | 269.10 | 271.31 | 269.00 | 270.85 | 269.68 | 107,100 |
Dec 15, 2023 | 268.08 | 269.10 | 267.79 | 268.56 | 267.40 | 133,200 |
Dec 14, 2023 | 269.79 | 269.87 | 266.90 | 268.45 | 267.29 | 121,100 |
Dec 13, 2023 | 265.45 | 268.74 | 265.45 | 268.54 | 267.38 | 151,800 |
Dec 12, 2023 | 263.75 | 265.48 | 263.15 | 265.48 | 264.33 | 85,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |