Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 284.06 | 287.40 | 284.02 | 284.89 | 284.89 | 288,600 |
Apr 25, 2024 | 282.68 | 285.78 | 281.71 | 284.06 | 284.06 | 233,500 |
Apr 24, 2024 | 284.80 | 287.00 | 282.41 | 282.41 | 282.41 | 495,800 |
Apr 23, 2024 | 284.89 | 286.13 | 283.25 | 283.60 | 283.60 | 339,600 |
Apr 22, 2024 | 286.71 | 288.49 | 283.09 | 283.09 | 283.09 | 542,000 |
Apr 19, 2024 | 285.17 | 288.00 | 283.23 | 284.40 | 284.40 | 623,600 |
Apr 18, 2024 | 287.74 | 289.09 | 284.99 | 287.00 | 287.00 | 863,600 |
Apr 17, 2024 | 289.88 | 290.00 | 286.33 | 287.23 | 287.23 | 960,000 |
Apr 16, 2024 | 290.00 | 290.62 | 288.38 | 289.70 | 289.70 | 1,190,000 |
Apr 15, 2024 | 288.96 | 295.90 | 287.99 | 291.23 | 291.23 | 3,098,200 |
Apr 12, 2024 | 259.40 | 261.33 | 256.73 | 260.98 | 260.98 | 136,000 |
Apr 11, 2024 | 257.88 | 261.32 | 254.87 | 260.45 | 260.45 | 110,400 |
Apr 10, 2024 | 256.39 | 259.78 | 250.99 | 258.30 | 258.30 | 129,200 |
Apr 09, 2024 | 268.88 | 269.69 | 260.51 | 261.11 | 261.11 | 157,500 |
Apr 08, 2024 | 271.90 | 271.90 | 268.48 | 269.27 | 269.27 | 112,600 |
Apr 05, 2024 | 264.67 | 271.09 | 264.11 | 268.65 | 268.65 | 173,300 |
Apr 04, 2024 | 269.34 | 271.36 | 263.57 | 263.95 | 263.95 | 200,000 |
Apr 04, 2024 | 0.02 Dividend | |||||
Apr 03, 2024 | 262.42 | 269.06 | 257.20 | 267.30 | 267.28 | 153,300 |
Apr 02, 2024 | 263.90 | 263.90 | 257.62 | 262.42 | 262.40 | 217,000 |
Apr 01, 2024 | 263.99 | 267.64 | 261.49 | 267.40 | 267.38 | 200,700 |
Mar 28, 2024 | 254.82 | 264.01 | 253.94 | 262.78 | 262.76 | 220,900 |
Mar 27, 2024 | 251.53 | 256.35 | 251.47 | 253.19 | 253.17 | 167,100 |
Mar 26, 2024 | 246.86 | 250.50 | 244.01 | 249.05 | 249.03 | 178,300 |
Mar 25, 2024 | 247.52 | 247.95 | 242.59 | 245.03 | 245.01 | 146,700 |
Mar 22, 2024 | 247.91 | 248.09 | 244.40 | 246.65 | 246.63 | 113,100 |
Mar 21, 2024 | 240.73 | 249.28 | 240.73 | 248.63 | 248.61 | 165,700 |
Mar 20, 2024 | 230.26 | 238.38 | 229.71 | 237.35 | 237.33 | 115,500 |
Mar 19, 2024 | 228.65 | 230.25 | 224.99 | 229.71 | 229.69 | 114,100 |
Mar 18, 2024 | 225.70 | 233.82 | 222.39 | 229.68 | 229.66 | 164,300 |
Mar 15, 2024 | 220.03 | 228.18 | 220.03 | 225.64 | 225.62 | 838,200 |
Mar 14, 2024 | 226.69 | 226.69 | 218.85 | 221.86 | 221.84 | 197,600 |
Mar 13, 2024 | 220.14 | 227.47 | 218.67 | 225.54 | 225.52 | 323,800 |
Mar 12, 2024 | 221.38 | 221.50 | 217.80 | 218.42 | 218.40 | 113,200 |
Mar 11, 2024 | 222.50 | 222.50 | 218.25 | 220.68 | 220.66 | 153,100 |
Mar 08, 2024 | 225.92 | 229.90 | 222.00 | 223.32 | 223.30 | 140,000 |
Mar 07, 2024 | 221.70 | 225.02 | 218.89 | 224.63 | 224.61 | 166,600 |
Mar 06, 2024 | 225.44 | 226.15 | 221.40 | 221.52 | 221.50 | 123,300 |
Mar 05, 2024 | 233.41 | 235.64 | 220.47 | 221.95 | 221.93 | 170,200 |
Mar 04, 2024 | 241.13 | 242.66 | 234.06 | 234.59 | 234.57 | 188,900 |
Mar 01, 2024 | 240.52 | 242.94 | 237.03 | 241.57 | 241.55 | 182,400 |
Feb 29, 2024 | 238.78 | 241.20 | 235.50 | 241.00 | 240.98 | 208,300 |
Feb 28, 2024 | 231.41 | 236.85 | 229.96 | 235.00 | 234.98 | 158,900 |
Feb 27, 2024 | 225.72 | 232.34 | 224.77 | 231.38 | 231.36 | 158,500 |
Feb 26, 2024 | 220.25 | 226.78 | 220.25 | 224.53 | 224.51 | 158,900 |
Feb 23, 2024 | 218.08 | 221.26 | 215.51 | 220.41 | 220.39 | 101,900 |
Feb 22, 2024 | 219.15 | 222.65 | 216.09 | 216.59 | 216.57 | 158,000 |
Feb 21, 2024 | 217.47 | 219.39 | 214.25 | 218.47 | 218.45 | 165,100 |
Feb 20, 2024 | 223.32 | 225.97 | 218.85 | 219.19 | 219.17 | 206,000 |
Feb 16, 2024 | 236.88 | 236.93 | 226.75 | 227.17 | 227.15 | 133,900 |
Feb 15, 2024 | 234.16 | 238.50 | 229.00 | 238.15 | 238.13 | 207,800 |
Feb 14, 2024 | 245.00 | 250.00 | 231.83 | 232.53 | 232.51 | 301,600 |
Feb 13, 2024 | 238.62 | 239.72 | 232.35 | 236.34 | 236.32 | 231,200 |
Feb 12, 2024 | 244.31 | 246.75 | 242.25 | 245.68 | 245.66 | 132,800 |
Feb 09, 2024 | 238.99 | 246.58 | 237.37 | 244.31 | 244.29 | 393,400 |
Feb 08, 2024 | 230.35 | 237.51 | 228.90 | 237.15 | 237.13 | 171,000 |
Feb 07, 2024 | 224.86 | 230.43 | 223.49 | 230.21 | 230.19 | 82,100 |
Feb 06, 2024 | 225.51 | 227.97 | 221.74 | 223.40 | 223.38 | 133,800 |
Feb 05, 2024 | 229.37 | 229.61 | 222.90 | 226.18 | 226.16 | 128,700 |
Feb 02, 2024 | 229.93 | 233.01 | 228.00 | 231.74 | 231.72 | 109,300 |
Feb 01, 2024 | 227.75 | 232.90 | 226.38 | 231.28 | 231.26 | 185,600 |
Jan 31, 2024 | 230.04 | 230.85 | 224.26 | 225.50 | 225.48 | 174,900 |
Jan 30, 2024 | 220.06 | 234.29 | 218.86 | 229.77 | 229.75 | 261,500 |
Jan 29, 2024 | 221.67 | 222.37 | 219.56 | 221.14 | 221.12 | 122,100 |
Jan 26, 2024 | 221.33 | 223.18 | 218.82 | 220.83 | 220.81 | 114,200 |
Jan 25, 2024 | 220.00 | 220.33 | 217.59 | 219.14 | 219.12 | 104,800 |
Jan 24, 2024 | 219.14 | 221.91 | 215.02 | 216.42 | 216.40 | 145,200 |
Jan 23, 2024 | 220.79 | 221.89 | 214.62 | 215.32 | 215.30 | 119,500 |
Jan 22, 2024 | 213.39 | 218.19 | 213.08 | 217.91 | 217.89 | 228,100 |
Jan 19, 2024 | 213.20 | 214.32 | 210.00 | 212.00 | 211.98 | 117,300 |
Jan 18, 2024 | 211.80 | 212.24 | 208.06 | 212.24 | 212.22 | 146,400 |
Jan 17, 2024 | 208.37 | 213.00 | 208.33 | 209.52 | 209.50 | 157,900 |
Jan 16, 2024 | 214.11 | 215.61 | 211.00 | 211.59 | 211.57 | 195,200 |
Jan 12, 2024 | 216.75 | 217.01 | 213.69 | 216.31 | 216.29 | 140,600 |
Jan 11, 2024 | 213.76 | 215.18 | 211.52 | 214.79 | 214.77 | 173,100 |
Jan 10, 2024 | 212.32 | 214.37 | 210.47 | 213.49 | 213.47 | 88,700 |
Jan 09, 2024 | 211.95 | 213.70 | 207.00 | 213.22 | 213.20 | 140,400 |
Jan 08, 2024 | 216.06 | 216.06 | 213.72 | 215.00 | 214.98 | 189,500 |
Jan 05, 2024 | 217.53 | 218.59 | 214.07 | 214.87 | 214.85 | 192,000 |
Jan 04, 2024 | 215.14 | 219.66 | 212.32 | 219.18 | 219.16 | 194,100 |
Jan 04, 2024 | 0.02 Dividend | |||||
Jan 03, 2024 | 214.42 | 215.95 | 210.03 | 214.62 | 214.58 | 415,100 |
Jan 02, 2024 | 212.47 | 219.62 | 212.34 | 215.02 | 214.98 | 283,700 |
Dec 29, 2023 | 213.59 | 215.05 | 211.86 | 213.60 | 213.56 | 126,500 |
Dec 28, 2023 | 214.73 | 216.62 | 213.36 | 214.41 | 214.37 | 89,500 |
Dec 27, 2023 | 215.83 | 217.75 | 214.09 | 214.83 | 214.79 | 193,100 |
Dec 26, 2023 | 214.31 | 219.00 | 214.31 | 215.00 | 214.96 | 208,300 |
Dec 22, 2023 | 218.30 | 218.30 | 212.96 | 213.89 | 213.85 | 165,100 |
Dec 21, 2023 | 218.12 | 220.60 | 214.87 | 217.00 | 216.96 | 109,100 |
Dec 20, 2023 | 216.82 | 221.53 | 214.80 | 214.95 | 214.91 | 159,800 |
Dec 19, 2023 | 215.59 | 217.39 | 214.42 | 215.89 | 215.85 | 139,600 |
Dec 18, 2023 | 213.87 | 214.95 | 211.36 | 213.28 | 213.24 | 176,100 |
Dec 15, 2023 | 212.00 | 214.43 | 209.19 | 211.30 | 211.26 | 1,164,600 |
Dec 14, 2023 | 207.39 | 214.63 | 205.50 | 210.00 | 209.96 | 354,100 |
Dec 13, 2023 | 196.82 | 203.61 | 191.14 | 203.32 | 203.29 | 257,000 |
Dec 12, 2023 | 195.30 | 198.08 | 192.34 | 195.90 | 195.87 | 228,000 |
Dec 11, 2023 | 192.57 | 195.67 | 192.57 | 195.17 | 195.14 | 118,700 |
Dec 08, 2023 | 190.85 | 194.47 | 190.73 | 191.93 | 191.90 | 176,600 |
Dec 07, 2023 | 191.61 | 191.89 | 188.77 | 190.47 | 190.44 | 94,500 |
Dec 06, 2023 | 188.23 | 193.13 | 188.23 | 191.21 | 191.18 | 168,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |