Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 233.06 | 234.18 | 230.57 | 230.68 | 230.68 | 31,700 |
May 09, 2024 | 232.44 | 238.80 | 232.44 | 234.54 | 234.54 | 51,500 |
May 08, 2024 | 223.75 | 234.55 | 223.35 | 234.16 | 234.16 | 52,100 |
May 07, 2024 | 229.23 | 230.79 | 224.61 | 224.61 | 224.61 | 52,100 |
May 06, 2024 | 228.01 | 229.30 | 226.05 | 227.56 | 227.56 | 30,200 |
May 03, 2024 | 224.48 | 228.23 | 224.03 | 226.60 | 226.60 | 25,200 |
May 02, 2024 | 223.26 | 223.41 | 219.53 | 223.28 | 223.28 | 60,900 |
May 01, 2024 | 220.21 | 223.97 | 218.57 | 219.90 | 219.90 | 58,200 |
Apr 30, 2024 | 221.89 | 223.41 | 218.65 | 219.32 | 219.32 | 84,600 |
Apr 29, 2024 | 225.82 | 226.99 | 218.94 | 222.19 | 222.19 | 72,800 |
Apr 29, 2024 | 1.9 Dividend | |||||
Apr 26, 2024 | 217.96 | 240.37 | 217.96 | 227.58 | 225.68 | 74,500 |
Apr 25, 2024 | 230.52 | 231.47 | 226.44 | 230.75 | 228.82 | 38,900 |
Apr 24, 2024 | 230.93 | 236.04 | 230.13 | 234.70 | 232.74 | 36,200 |
Apr 23, 2024 | 230.90 | 236.07 | 230.90 | 233.14 | 231.19 | 20,100 |
Apr 22, 2024 | 224.39 | 232.27 | 224.39 | 231.78 | 229.84 | 62,400 |
Apr 19, 2024 | 218.81 | 225.38 | 218.81 | 225.34 | 223.46 | 42,800 |
Apr 18, 2024 | 217.61 | 225.08 | 217.61 | 219.80 | 217.96 | 44,200 |
Apr 17, 2024 | 222.38 | 222.50 | 218.04 | 218.58 | 216.76 | 43,400 |
Apr 16, 2024 | 221.01 | 221.88 | 216.67 | 219.47 | 217.64 | 64,300 |
Apr 15, 2024 | 228.53 | 230.26 | 222.22 | 223.98 | 222.11 | 35,900 |
Apr 12, 2024 | 228.37 | 229.13 | 225.52 | 225.63 | 223.75 | 32,300 |
Apr 11, 2024 | 230.70 | 233.96 | 228.34 | 231.55 | 229.62 | 34,400 |
Apr 10, 2024 | 232.39 | 233.71 | 227.91 | 228.32 | 226.41 | 43,200 |
Apr 09, 2024 | 239.69 | 239.94 | 236.62 | 239.64 | 237.64 | 22,200 |
Apr 08, 2024 | 238.38 | 243.08 | 237.10 | 239.64 | 237.64 | 40,300 |
Apr 05, 2024 | 239.29 | 242.41 | 238.80 | 241.38 | 239.36 | 24,400 |
Apr 04, 2024 | 246.00 | 247.74 | 240.07 | 240.65 | 238.64 | 21,200 |
Apr 03, 2024 | 239.57 | 246.32 | 239.57 | 244.51 | 242.47 | 27,700 |
Apr 02, 2024 | 236.89 | 242.46 | 236.89 | 242.46 | 240.44 | 52,900 |
Apr 01, 2024 | 246.68 | 246.68 | 241.24 | 241.96 | 239.94 | 50,000 |
Mar 28, 2024 | 252.09 | 263.39 | 243.73 | 247.98 | 245.91 | 102,700 |
Mar 27, 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 245.54 | 38,000 |
Mar 26, 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 237.36 | 49,600 |
Mar 25, 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 241.77 | 24,800 |
Mar 22, 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 241.37 | 41,400 |
Mar 21, 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 243.92 | 49,300 |
Mar 20, 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 238.16 | 37,400 |
Mar 19, 2024 | 228.81 | 235.32 | 228.81 | 233.97 | 232.02 | 44,000 |
Mar 18, 2024 | 232.92 | 233.65 | 230.48 | 231.37 | 229.44 | 49,100 |
Mar 15, 2024 | 231.95 | 237.05 | 231.29 | 231.33 | 229.40 | 315,100 |
Mar 14, 2024 | 241.73 | 241.73 | 231.20 | 234.00 | 232.05 | 83,500 |
Mar 13, 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 239.71 | 52,900 |
Mar 12, 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 245.24 | 58,400 |
Mar 11, 2024 | 248.43 | 250.85 | 245.81 | 249.08 | 247.00 | 51,600 |
Mar 08, 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 248.43 | 55,200 |
Mar 07, 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 246.14 | 67,800 |
Mar 06, 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 243.58 | 148,700 |
Mar 05, 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 225.28 | 99,000 |
Mar 04, 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 225.37 | 131,000 |
Mar 01, 2024 | 233.71 | 236.79 | 229.54 | 236.16 | 234.19 | 93,700 |
Feb 29, 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 230.38 | 39,900 |
Feb 28, 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 226.86 | 84,700 |
Feb 27, 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 229.59 | 49,600 |
Feb 26, 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 229.02 | 40,400 |
Feb 23, 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 233.54 | 44,400 |
Feb 22, 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 232.88 | 113,500 |
Feb 21, 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 228.08 | 67,600 |
Feb 20, 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 229.57 | 42,300 |
Feb 16, 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 231.29 | 42,000 |
Feb 15, 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 233.83 | 44,400 |
Feb 14, 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 229.10 | 42,500 |
Feb 13, 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 226.27 | 45,900 |
Feb 12, 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 235.96 | 48,200 |
Feb 09, 2024 | 233.80 | 237.26 | 230.41 | 234.10 | 232.15 | 49,300 |
Feb 08, 2024 | 229.76 | 235.56 | 228.31 | 231.69 | 229.76 | 31,000 |
Feb 07, 2024 | 230.16 | 235.01 | 226.43 | 232.14 | 230.20 | 33,300 |
Feb 06, 2024 | 230.87 | 233.20 | 229.93 | 230.00 | 228.08 | 41,800 |
Feb 05, 2024 | 228.82 | 234.59 | 226.35 | 232.49 | 230.55 | 55,300 |
Feb 02, 2024 | 233.69 | 243.15 | 230.09 | 230.98 | 229.05 | 56,800 |
Feb 01, 2024 | 238.65 | 239.87 | 230.92 | 239.21 | 237.21 | 39,800 |
Jan 31, 2024 | 243.14 | 244.75 | 235.67 | 236.11 | 234.14 | 43,900 |
Jan 30, 2024 | 244.06 | 246.38 | 243.13 | 243.13 | 241.10 | 31,400 |
Jan 30, 2024 | 1.9 Dividend | |||||
Jan 29, 2024 | 245.39 | 247.30 | 243.77 | 246.68 | 242.74 | 41,200 |
Jan 26, 2024 | 246.86 | 248.16 | 243.42 | 245.96 | 242.03 | 24,800 |
Jan 25, 2024 | 245.60 | 245.60 | 240.49 | 244.65 | 240.74 | 24,000 |
Jan 24, 2024 | 246.76 | 247.43 | 237.66 | 241.00 | 237.15 | 65,800 |
Jan 23, 2024 | 247.87 | 247.87 | 240.00 | 242.75 | 238.87 | 31,900 |
Jan 22, 2024 | 240.79 | 245.54 | 240.79 | 244.69 | 240.78 | 37,900 |
Jan 19, 2024 | 230.94 | 242.43 | 230.90 | 240.15 | 236.31 | 39,200 |
Jan 18, 2024 | 229.75 | 232.57 | 228.40 | 231.87 | 228.16 | 40,600 |
Jan 17, 2024 | 226.00 | 232.29 | 226.00 | 229.29 | 225.62 | 38,400 |
Jan 16, 2024 | 234.14 | 237.53 | 228.97 | 230.41 | 226.73 | 42,000 |
Jan 12, 2024 | 236.39 | 237.67 | 234.16 | 237.16 | 233.37 | 31,400 |
Jan 11, 2024 | 232.81 | 235.00 | 230.64 | 232.78 | 229.06 | 38,100 |
Jan 10, 2024 | 233.37 | 236.57 | 231.57 | 233.25 | 229.52 | 31,900 |
Jan 09, 2024 | 235.18 | 236.50 | 232.41 | 233.37 | 229.64 | 37,500 |
Jan 08, 2024 | 233.77 | 238.81 | 233.77 | 238.45 | 234.64 | 22,600 |
Jan 05, 2024 | 235.45 | 238.96 | 233.41 | 234.20 | 230.46 | 49,700 |
Jan 04, 2024 | 231.08 | 238.71 | 231.08 | 238.02 | 234.21 | 24,800 |
Jan 03, 2024 | 234.67 | 234.67 | 228.77 | 229.11 | 225.45 | 46,600 |
Jan 02, 2024 | 239.46 | 240.25 | 233.75 | 235.63 | 231.86 | 32,000 |
Dec 29, 2023 | 242.60 | 243.52 | 240.00 | 241.76 | 237.90 | 33,400 |
Dec 28, 2023 | 243.89 | 247.87 | 243.35 | 247.11 | 243.16 | 29,400 |
Dec 27, 2023 | 242.40 | 246.97 | 242.40 | 245.40 | 241.48 | 27,700 |
Dec 26, 2023 | 242.12 | 243.33 | 239.40 | 243.20 | 239.31 | 22,500 |
Dec 22, 2023 | 237.25 | 240.62 | 235.69 | 240.33 | 236.49 | 30,800 |
Dec 21, 2023 | 237.02 | 237.02 | 232.93 | 235.51 | 231.74 | 53,300 |
Dec 20, 2023 | 230.68 | 237.51 | 229.06 | 235.88 | 232.11 | 78,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |