Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 231.92 | 231.99 | 230.85 | 231.27 | 231.27 | 51,500 |
May 09, 2024 | 229.88 | 231.29 | 229.85 | 231.29 | 231.29 | 8,100 |
May 08, 2024 | 228.55 | 229.81 | 228.55 | 229.61 | 229.61 | 4,500 |
May 07, 2024 | 230.12 | 230.55 | 229.88 | 230.01 | 230.01 | 44,600 |
May 06, 2024 | 228.24 | 229.66 | 228.24 | 229.62 | 229.62 | 26,000 |
May 03, 2024 | 227.72 | 227.72 | 226.49 | 227.32 | 227.32 | 8,900 |
May 02, 2024 | 224.26 | 224.78 | 222.55 | 224.55 | 224.55 | 33,100 |
May 01, 2024 | 222.85 | 225.37 | 222.27 | 222.55 | 222.55 | 15,800 |
Apr 30, 2024 | 225.50 | 226.24 | 222.71 | 222.71 | 222.71 | 95,400 |
Apr 29, 2024 | 226.41 | 226.92 | 225.93 | 226.48 | 226.48 | 8,200 |
Apr 26, 2024 | 225.11 | 226.27 | 225.11 | 225.73 | 225.73 | 5,900 |
Apr 25, 2024 | 221.48 | 223.76 | 221.33 | 223.57 | 223.57 | 56,300 |
Apr 24, 2024 | 224.98 | 225.04 | 223.65 | 224.71 | 224.71 | 5,700 |
Apr 23, 2024 | 223.92 | 225.04 | 223.92 | 224.62 | 224.62 | 9,400 |
Apr 22, 2024 | 220.98 | 223.18 | 220.44 | 221.83 | 221.83 | 17,600 |
Apr 19, 2024 | 221.05 | 221.97 | 219.39 | 219.90 | 219.90 | 18,100 |
Apr 18, 2024 | 222.45 | 223.46 | 221.30 | 221.50 | 221.50 | 7,600 |
Apr 17, 2024 | 224.45 | 224.50 | 222.00 | 222.22 | 222.22 | 46,800 |
Apr 16, 2024 | 223.63 | 224.57 | 222.81 | 223.33 | 223.33 | 9,700 |
Apr 15, 2024 | 228.28 | 228.44 | 223.73 | 223.73 | 223.73 | 11,300 |
Apr 12, 2024 | 228.63 | 229.02 | 226.36 | 226.94 | 226.94 | 20,700 |
Apr 11, 2024 | 229.41 | 230.77 | 227.76 | 230.24 | 230.24 | 13,100 |
Apr 10, 2024 | 228.18 | 229.27 | 228.00 | 228.63 | 228.63 | 17,000 |
Apr 09, 2024 | 231.41 | 231.41 | 229.07 | 231.09 | 231.09 | 10,900 |
Apr 08, 2024 | 231.26 | 231.39 | 230.71 | 230.99 | 230.99 | 9,900 |
Apr 05, 2024 | 228.96 | 231.25 | 228.96 | 230.66 | 230.66 | 9,100 |
Apr 04, 2024 | 232.99 | 233.00 | 228.33 | 228.41 | 228.41 | 11,300 |
Apr 03, 2024 | 229.77 | 231.66 | 229.77 | 230.92 | 230.92 | 145,700 |
Apr 02, 2024 | 230.16 | 230.65 | 229.73 | 230.61 | 230.61 | 10,200 |
Apr 01, 2024 | 233.79 | 233.79 | 232.19 | 232.32 | 232.32 | 18,700 |
Mar 28, 2024 | 233.04 | 233.50 | 232.96 | 232.96 | 232.96 | 25,100 |
Mar 27, 2024 | 232.33 | 232.92 | 231.40 | 232.89 | 232.89 | 9,300 |
Mar 26, 2024 | 232.32 | 232.32 | 230.69 | 230.69 | 230.69 | 15,200 |
Mar 25, 2024 | 231.60 | 231.83 | 231.22 | 231.38 | 231.38 | 8,800 |
Mar 22, 2024 | 232.10 | 232.40 | 231.66 | 231.69 | 231.69 | 14,500 |
Mar 21, 2024 | 233.03 | 233.15 | 232.54 | 232.54 | 232.54 | 8,600 |
Mar 21, 2024 | 0.664 Dividend | |||||
Mar 20, 2024 | 229.37 | 232.25 | 229.37 | 232.12 | 231.46 | 28,000 |
Mar 19, 2024 | 228.02 | 229.85 | 227.86 | 229.85 | 229.19 | 7,300 |
Mar 18, 2024 | 228.75 | 229.57 | 228.55 | 228.75 | 228.10 | 8,800 |
Mar 15, 2024 | 227.36 | 228.14 | 226.84 | 227.39 | 226.74 | 8,900 |
Mar 14, 2024 | 229.00 | 229.00 | 227.35 | 228.89 | 228.24 | 8,400 |
Mar 13, 2024 | 229.86 | 230.13 | 229.00 | 229.63 | 228.97 | 4,600 |
Mar 12, 2024 | 228.60 | 229.97 | 228.60 | 229.79 | 229.13 | 8,100 |
Mar 11, 2024 | 227.30 | 227.74 | 226.56 | 227.63 | 226.98 | 9,200 |
Mar 08, 2024 | 230.09 | 230.82 | 227.77 | 227.98 | 227.33 | 16,500 |
Mar 07, 2024 | 228.10 | 229.56 | 228.10 | 229.27 | 228.61 | 11,900 |
Mar 06, 2024 | 227.46 | 227.86 | 226.45 | 227.01 | 226.36 | 12,000 |
Mar 05, 2024 | 226.91 | 226.98 | 224.84 | 225.65 | 225.00 | 6,400 |
Mar 04, 2024 | 227.98 | 228.88 | 227.98 | 228.06 | 227.41 | 37,200 |
Mar 01, 2024 | 226.63 | 228.37 | 226.43 | 228.31 | 227.66 | 13,100 |
Feb 29, 2024 | 226.58 | 226.96 | 225.74 | 226.44 | 225.79 | 11,000 |
Feb 28, 2024 | 225.18 | 225.66 | 225.18 | 225.54 | 224.89 | 71,300 |
Feb 27, 2024 | 225.76 | 225.80 | 225.01 | 225.80 | 225.15 | 12,100 |
Feb 26, 2024 | 225.97 | 225.97 | 225.09 | 225.09 | 224.45 | 11,800 |
Feb 23, 2024 | 226.56 | 226.57 | 225.61 | 225.61 | 224.96 | 15,400 |
Feb 22, 2024 | 224.09 | 225.73 | 223.89 | 225.45 | 224.81 | 12,900 |
Feb 21, 2024 | 220.70 | 221.30 | 219.77 | 221.30 | 220.67 | 28,500 |
Feb 20, 2024 | 222.06 | 222.06 | 220.50 | 221.23 | 220.60 | 26,400 |
Feb 16, 2024 | 223.77 | 224.16 | 222.41 | 222.62 | 221.98 | 15,600 |
Feb 15, 2024 | 222.67 | 223.99 | 222.32 | 223.99 | 223.35 | 12,100 |
Feb 14, 2024 | 221.26 | 222.26 | 220.26 | 222.26 | 221.62 | 10,900 |
Feb 13, 2024 | 219.38 | 220.53 | 218.32 | 219.83 | 219.20 | 18,900 |
Feb 12, 2024 | 223.16 | 224.26 | 223.05 | 223.15 | 222.51 | 11,400 |
Feb 09, 2024 | 222.18 | 223.14 | 221.82 | 223.14 | 222.50 | 8,100 |
Feb 08, 2024 | 221.19 | 221.59 | 221.08 | 221.44 | 220.81 | 14,500 |
Feb 07, 2024 | 220.53 | 221.29 | 219.88 | 221.29 | 220.66 | 10,200 |
Feb 06, 2024 | 219.29 | 219.39 | 218.54 | 219.39 | 218.76 | 12,600 |
Feb 05, 2024 | 219.35 | 219.35 | 217.78 | 218.82 | 218.19 | 24,600 |
Feb 02, 2024 | 217.45 | 220.16 | 217.45 | 219.63 | 219.00 | 22,700 |
Feb 01, 2024 | 215.83 | 217.65 | 215.80 | 217.42 | 216.80 | 13,900 |
Jan 31, 2024 | 217.40 | 217.69 | 214.92 | 215.09 | 214.47 | 16,400 |
Jan 30, 2024 | 218.74 | 218.82 | 218.30 | 218.77 | 218.14 | 20,000 |
Jan 29, 2024 | 217.01 | 219.05 | 217.01 | 219.05 | 218.42 | 40,000 |
Jan 26, 2024 | 216.96 | 217.67 | 216.71 | 217.17 | 216.55 | 12,300 |
Jan 25, 2024 | 217.04 | 217.19 | 216.23 | 217.18 | 216.56 | 131,500 |
Jan 24, 2024 | 217.16 | 217.50 | 215.77 | 215.95 | 215.33 | 45,400 |
Jan 23, 2024 | 216.05 | 216.15 | 215.13 | 216.15 | 215.53 | 29,500 |
Jan 22, 2024 | 215.67 | 216.17 | 215.30 | 215.37 | 214.75 | 26,800 |
Jan 19, 2024 | 212.83 | 214.81 | 212.37 | 214.81 | 214.20 | 37,900 |
Jan 18, 2024 | 211.19 | 212.27 | 210.37 | 212.06 | 211.45 | 50,600 |
Jan 17, 2024 | 209.94 | 210.46 | 209.21 | 210.46 | 209.86 | 9,300 |
Jan 16, 2024 | 211.38 | 212.27 | 210.85 | 211.49 | 210.89 | 43,600 |
Jan 12, 2024 | 213.08 | 213.45 | 211.97 | 212.47 | 211.86 | 15,100 |
Jan 11, 2024 | 213.04 | 213.04 | 210.69 | 212.23 | 211.62 | 10,900 |
Jan 10, 2024 | 211.84 | 212.87 | 211.80 | 212.75 | 212.14 | 77,000 |
Jan 09, 2024 | 211.11 | 211.98 | 210.62 | 211.58 | 210.97 | 94,300 |
Jan 08, 2024 | 209.23 | 212.15 | 209.23 | 212.15 | 211.54 | 15,500 |
Jan 05, 2024 | 208.31 | 210.02 | 208.31 | 208.69 | 208.09 | 30,100 |
Jan 04, 2024 | 209.15 | 210.23 | 208.47 | 208.47 | 207.87 | 314,600 |
Jan 03, 2024 | 210.09 | 210.22 | 208.90 | 208.90 | 208.30 | 39,600 |
Jan 02, 2024 | 212.83 | 212.83 | 210.42 | 211.48 | 210.88 | 104,300 |
Dec 29, 2023 | 213.61 | 213.77 | 212.08 | 212.83 | 212.22 | 61,200 |
Dec 28, 2023 | 213.21 | 213.88 | 213.21 | 213.35 | 212.74 | 20,000 |
Dec 27, 2023 | 213.29 | 213.59 | 212.91 | 213.49 | 212.88 | 30,300 |
Dec 26, 2023 | 212.41 | 213.38 | 212.41 | 213.24 | 212.63 | 16,100 |
Dec 22, 2023 | 212.21 | 212.73 | 211.25 | 212.17 | 211.56 | 27,700 |
Dec 21, 2023 | 211.19 | 211.64 | 210.00 | 211.61 | 211.00 | 16,900 |
Dec 20, 2023 | 212.62 | 212.91 | 209.22 | 209.41 | 208.81 | 112,100 |
Dec 19, 2023 | 210.98 | 212.40 | 210.98 | 212.20 | 211.59 | 15,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |