Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 226.95 | 227.58 | 222.61 | 224.23 | 224.23 | 71,100 |
Apr 26, 2024 | 224.68 | 227.11 | 224.35 | 225.52 | 225.52 | 48,700 |
Apr 25, 2024 | 225.74 | 227.01 | 224.38 | 225.20 | 225.20 | 80,700 |
Apr 24, 2024 | 225.01 | 228.82 | 224.17 | 226.69 | 226.69 | 96,600 |
Apr 23, 2024 | 226.88 | 230.22 | 225.18 | 226.17 | 226.17 | 128,500 |
Apr 22, 2024 | 230.12 | 231.08 | 225.50 | 226.88 | 226.88 | 130,800 |
Apr 19, 2024 | 228.83 | 231.15 | 226.68 | 229.85 | 229.85 | 173,300 |
Apr 18, 2024 | 231.96 | 233.27 | 229.30 | 229.86 | 229.86 | 112,300 |
Apr 18, 2024 | 0.88 Dividend | |||||
Apr 17, 2024 | 233.92 | 233.92 | 228.82 | 231.50 | 230.62 | 145,000 |
Apr 16, 2024 | 233.39 | 234.60 | 231.07 | 231.92 | 231.04 | 91,800 |
Apr 15, 2024 | 239.30 | 240.57 | 234.63 | 235.02 | 234.13 | 126,900 |
Apr 12, 2024 | 240.30 | 241.61 | 233.34 | 236.29 | 235.39 | 136,500 |
Apr 11, 2024 | 234.58 | 244.36 | 234.58 | 241.51 | 240.59 | 189,700 |
Apr 10, 2024 | 247.29 | 258.46 | 233.02 | 233.18 | 232.29 | 313,200 |
Apr 09, 2024 | 261.01 | 262.82 | 252.90 | 255.11 | 254.14 | 345,200 |
Apr 08, 2024 | 251.74 | 261.02 | 251.74 | 259.03 | 258.05 | 218,700 |
Apr 05, 2024 | 251.82 | 251.82 | 245.74 | 251.05 | 250.10 | 130,300 |
Apr 04, 2024 | 250.31 | 253.60 | 249.50 | 251.82 | 250.86 | 161,100 |
Apr 03, 2024 | 246.08 | 249.35 | 244.73 | 249.10 | 248.15 | 114,100 |
Apr 02, 2024 | 246.71 | 249.24 | 244.12 | 248.65 | 247.70 | 121,700 |
Apr 01, 2024 | 253.71 | 253.71 | 247.61 | 248.90 | 247.95 | 86,100 |
Mar 28, 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 252.35 | 84,800 |
Mar 27, 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 248.76 | 436,100 |
Mar 26, 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 248.48 | 169,400 |
Mar 25, 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 246.22 | 99,500 |
Mar 22, 2024 | 254.74 | 256.04 | 251.98 | 255.19 | 254.22 | 67,100 |
Mar 21, 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 253.77 | 77,300 |
Mar 20, 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 251.13 | 84,500 |
Mar 19, 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 248.51 | 85,300 |
Mar 18, 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 246.96 | 103,700 |
Mar 15, 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 248.96 | 163,400 |
Mar 14, 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 252.26 | 80,800 |
Mar 13, 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 253.15 | 90,500 |
Mar 12, 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 252.79 | 122,600 |
Mar 11, 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 249.66 | 72,900 |
Mar 08, 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 251.91 | 83,900 |
Mar 07, 2024 | 254.77 | 255.08 | 248.57 | 249.11 | 248.16 | 104,200 |
Mar 06, 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 252.93 | 101,400 |
Mar 05, 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 257.14 | 68,900 |
Mar 04, 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 265.08 | 56,300 |
Mar 01, 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 267.27 | 107,200 |
Feb 29, 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 267.37 | 78,100 |
Feb 28, 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 265.77 | 56,100 |
Feb 27, 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 266.88 | 61,700 |
Feb 26, 2024 | 266.45 | 268.80 | 264.86 | 268.29 | 267.27 | 74,800 |
Feb 23, 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 265.99 | 44,600 |
Feb 22, 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 263.54 | 86,600 |
Feb 21, 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 262.29 | 76,700 |
Feb 20, 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 262.18 | 94,200 |
Feb 16, 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 260.54 | 95,500 |
Feb 15, 2024 | 263.59 | 265.74 | 263.07 | 264.80 | 263.79 | 128,200 |
Feb 14, 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 261.59 | 121,000 |
Feb 13, 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 260.42 | 176,600 |
Feb 12, 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 270.38 | 91,700 |
Feb 09, 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 268.23 | 77,100 |
Feb 08, 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 264.73 | 71,500 |
Feb 07, 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 264.89 | 62,600 |
Feb 06, 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 262.66 | 94,900 |
Feb 05, 2024 | 263.79 | 264.40 | 259.83 | 261.66 | 260.67 | 83,100 |
Feb 02, 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 264.79 | 140,600 |
Feb 01, 2024 | 259.90 | 263.22 | 259.00 | 261.15 | 260.16 | 112,100 |
Jan 31, 2024 | 269.19 | 269.43 | 258.98 | 258.98 | 258.00 | 93,900 |
Jan 30, 2024 | 264.78 | 269.61 | 263.19 | 268.89 | 267.87 | 139,800 |
Jan 29, 2024 | 258.18 | 265.47 | 258.18 | 265.24 | 264.23 | 95,800 |
Jan 26, 2024 | 258.05 | 259.73 | 257.57 | 258.75 | 257.77 | 79,700 |
Jan 25, 2024 | 258.51 | 258.51 | 254.82 | 256.48 | 255.51 | 90,300 |
Jan 24, 2024 | 267.43 | 267.43 | 255.61 | 256.65 | 255.67 | 162,900 |
Jan 23, 2024 | 266.99 | 269.63 | 264.23 | 266.68 | 265.67 | 113,200 |
Jan 22, 2024 | 264.98 | 266.80 | 262.82 | 265.43 | 264.42 | 136,600 |
Jan 19, 2024 | 269.24 | 269.24 | 263.65 | 264.04 | 263.04 | 135,000 |
Jan 18, 2024 | 274.98 | 274.98 | 266.61 | 266.83 | 265.82 | 138,500 |
Jan 18, 2024 | 0.88 Dividend | |||||
Jan 17, 2024 | 275.23 | 278.33 | 272.01 | 274.54 | 272.62 | 179,800 |
Jan 16, 2024 | 272.63 | 276.38 | 271.86 | 275.82 | 273.89 | 143,400 |
Jan 12, 2024 | 270.63 | 273.45 | 266.76 | 272.97 | 271.06 | 140,900 |
Jan 11, 2024 | 271.56 | 273.58 | 265.74 | 268.77 | 266.89 | 239,600 |
Jan 10, 2024 | 256.90 | 278.78 | 252.86 | 272.59 | 270.68 | 650,100 |
Jan 09, 2024 | 236.43 | 239.98 | 234.88 | 236.61 | 234.96 | 333,500 |
Jan 08, 2024 | 232.19 | 238.14 | 232.19 | 237.83 | 236.17 | 210,700 |
Jan 05, 2024 | 232.94 | 237.10 | 231.60 | 232.48 | 230.85 | 209,100 |
Jan 04, 2024 | 235.00 | 237.38 | 233.01 | 234.14 | 232.50 | 117,700 |
Jan 03, 2024 | 241.37 | 241.50 | 233.36 | 234.39 | 232.75 | 141,800 |
Jan 02, 2024 | 237.06 | 244.71 | 237.06 | 241.39 | 239.70 | 196,000 |
Dec 29, 2023 | 241.77 | 242.40 | 238.15 | 239.07 | 237.40 | 131,700 |
Dec 28, 2023 | 241.82 | 242.80 | 238.58 | 241.11 | 239.42 | 511,800 |
Dec 27, 2023 | 242.38 | 243.54 | 235.47 | 241.69 | 240.00 | 202,900 |
Dec 26, 2023 | 240.98 | 244.51 | 240.82 | 243.15 | 241.45 | 84,100 |
Dec 22, 2023 | 239.28 | 240.80 | 237.41 | 239.93 | 238.25 | 62,100 |
Dec 21, 2023 | 237.78 | 238.51 | 235.43 | 237.67 | 236.01 | 139,000 |
Dec 20, 2023 | 240.63 | 241.82 | 235.51 | 236.08 | 234.43 | 91,000 |
Dec 19, 2023 | 238.77 | 242.22 | 237.15 | 241.70 | 240.01 | 260,400 |
Dec 18, 2023 | 236.25 | 239.92 | 233.63 | 238.23 | 236.56 | 76,000 |
Dec 15, 2023 | 239.45 | 239.45 | 232.26 | 235.29 | 233.64 | 254,500 |
Dec 14, 2023 | 243.15 | 243.21 | 237.73 | 239.02 | 237.35 | 137,800 |
Dec 13, 2023 | 238.88 | 242.50 | 237.22 | 240.65 | 238.97 | 149,400 |
Dec 12, 2023 | 238.90 | 239.76 | 237.21 | 238.40 | 236.73 | 68,000 |
Dec 11, 2023 | 240.28 | 241.28 | 237.71 | 238.56 | 236.89 | 57,500 |
Dec 08, 2023 | 237.17 | 239.59 | 235.28 | 239.54 | 237.86 | 63,400 |
Dec 07, 2023 | 234.76 | 237.04 | 233.64 | 237.03 | 235.37 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |