Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 244.99 | 245.47 | 241.72 | 245.19 | 245.19 | 35,600 |
Jun 24, 2024 | 246.21 | 247.93 | 243.05 | 243.05 | 243.05 | 74,300 |
Jun 24, 2024 | 0.135 Dividend | |||||
Jun 21, 2024 | 246.66 | 249.53 | 244.49 | 248.11 | 247.97 | 38,100 |
Jun 20, 2024 | 253.48 | 253.48 | 246.89 | 247.87 | 247.74 | 40,500 |
Jun 18, 2024 | 253.08 | 254.58 | 253.08 | 253.39 | 253.25 | 46,700 |
Jun 17, 2024 | 252.07 | 253.31 | 248.24 | 253.08 | 252.94 | 30,500 |
Jun 14, 2024 | 252.39 | 252.39 | 250.33 | 251.22 | 251.08 | 30,500 |
Jun 13, 2024 | 256.98 | 257.35 | 253.18 | 255.50 | 255.36 | 23,900 |
Jun 12, 2024 | 254.80 | 258.12 | 253.91 | 256.17 | 256.03 | 45,700 |
Jun 11, 2024 | 246.95 | 249.30 | 244.36 | 249.30 | 249.16 | 31,000 |
Jun 10, 2024 | 242.39 | 249.23 | 241.76 | 248.20 | 248.06 | 28,800 |
Jun 07, 2024 | 245.11 | 246.95 | 243.28 | 244.39 | 244.26 | 29,800 |
Jun 06, 2024 | 251.66 | 252.06 | 248.75 | 249.21 | 249.07 | 14,300 |
Jun 05, 2024 | 245.17 | 251.45 | 244.29 | 251.40 | 251.26 | 30,000 |
Jun 04, 2024 | 244.85 | 244.85 | 240.81 | 242.00 | 241.87 | 19,800 |
Jun 03, 2024 | 249.23 | 249.23 | 242.43 | 245.69 | 245.56 | 28,000 |
May 31, 2024 | 247.90 | 248.20 | 240.68 | 245.83 | 245.70 | 27,100 |
May 30, 2024 | 244.87 | 246.91 | 244.34 | 245.73 | 245.60 | 21,700 |
May 29, 2024 | 244.60 | 246.75 | 244.17 | 244.52 | 244.39 | 17,800 |
May 28, 2024 | 248.38 | 250.77 | 246.50 | 249.23 | 249.09 | 36,100 |
May 24, 2024 | 243.14 | 246.70 | 243.14 | 245.86 | 245.73 | 18,500 |
May 23, 2024 | 249.36 | 249.36 | 238.74 | 240.46 | 240.33 | 69,100 |
May 22, 2024 | 242.80 | 247.01 | 242.70 | 245.75 | 245.62 | 39,200 |
May 21, 2024 | 238.49 | 241.11 | 238.09 | 240.88 | 240.75 | 26,300 |
May 20, 2024 | 238.93 | 243.00 | 238.62 | 241.73 | 241.60 | 41,400 |
May 17, 2024 | 239.52 | 240.22 | 236.61 | 238.61 | 238.48 | 12,500 |
May 16, 2024 | 239.57 | 240.69 | 238.46 | 238.46 | 238.33 | 18,500 |
May 15, 2024 | 237.86 | 239.63 | 235.04 | 239.63 | 239.50 | 55,000 |
May 14, 2024 | 231.67 | 235.00 | 231.67 | 234.79 | 234.66 | 34,000 |
May 13, 2024 | 230.83 | 232.75 | 230.06 | 230.73 | 230.60 | 33,700 |
May 10, 2024 | 231.86 | 231.90 | 228.35 | 229.52 | 229.40 | 49,300 |
May 09, 2024 | 229.56 | 231.78 | 228.62 | 230.88 | 230.75 | 17,200 |
May 08, 2024 | 228.62 | 230.31 | 227.46 | 230.11 | 229.98 | 26,600 |
May 07, 2024 | 230.40 | 232.21 | 229.21 | 229.21 | 229.09 | 23,800 |
May 06, 2024 | 228.34 | 230.00 | 227.75 | 230.00 | 229.87 | 20,900 |
May 03, 2024 | 226.54 | 228.42 | 225.04 | 226.11 | 225.99 | 24,500 |
May 02, 2024 | 219.87 | 221.91 | 215.02 | 221.13 | 221.01 | 22,300 |
May 01, 2024 | 220.83 | 225.19 | 216.84 | 217.32 | 217.20 | 106,500 |
Apr 30, 2024 | 226.79 | 229.54 | 224.50 | 224.50 | 224.38 | 17,600 |
Apr 29, 2024 | 225.46 | 229.03 | 224.22 | 228.64 | 228.52 | 25,900 |
Apr 26, 2024 | 220.40 | 225.72 | 220.40 | 224.69 | 224.57 | 56,700 |
Apr 25, 2024 | 214.50 | 221.62 | 214.50 | 220.63 | 220.51 | 29,100 |
Apr 24, 2024 | 215.52 | 218.04 | 213.62 | 215.54 | 215.42 | 65,900 |
Apr 23, 2024 | 207.43 | 212.24 | 207.43 | 210.70 | 210.59 | 27,800 |
Apr 22, 2024 | 205.09 | 208.03 | 203.02 | 206.62 | 206.51 | 25,700 |
Apr 19, 2024 | 208.58 | 209.31 | 202.56 | 203.59 | 203.48 | 61,000 |
Apr 18, 2024 | 213.58 | 214.29 | 210.00 | 210.17 | 210.06 | 33,900 |
Apr 17, 2024 | 219.95 | 220.73 | 214.32 | 214.44 | 214.32 | 38,500 |
Apr 16, 2024 | 218.37 | 220.06 | 216.55 | 219.22 | 219.10 | 47,700 |
Apr 15, 2024 | 225.59 | 225.59 | 217.90 | 218.68 | 218.56 | 30,600 |
Apr 12, 2024 | 227.27 | 228.04 | 222.43 | 223.16 | 223.04 | 28,900 |
Apr 11, 2024 | 228.10 | 231.40 | 225.57 | 231.40 | 231.27 | 27,500 |
Apr 10, 2024 | 228.74 | 229.41 | 225.03 | 226.10 | 225.98 | 34,200 |
Apr 09, 2024 | 233.02 | 235.38 | 232.52 | 235.38 | 235.25 | 21,500 |
Apr 08, 2024 | 229.79 | 232.88 | 229.46 | 230.36 | 230.23 | 35,800 |
Apr 05, 2024 | 227.08 | 229.44 | 225.71 | 228.39 | 228.27 | 15,100 |
Apr 04, 2024 | 234.11 | 236.13 | 226.55 | 227.21 | 227.09 | 21,900 |
Apr 03, 2024 | 226.21 | 231.10 | 226.00 | 230.82 | 230.69 | 59,500 |
Apr 02, 2024 | 229.95 | 229.95 | 227.68 | 228.70 | 228.58 | 26,300 |
Apr 01, 2024 | 233.04 | 237.51 | 233.04 | 233.86 | 233.73 | 36,800 |
Mar 28, 2024 | 231.47 | 234.13 | 231.13 | 232.10 | 231.97 | 18,600 |
Mar 27, 2024 | 228.06 | 231.30 | 225.71 | 231.27 | 231.14 | 32,300 |
Mar 26, 2024 | 228.50 | 229.07 | 225.02 | 225.17 | 225.05 | 30,000 |
Mar 25, 2024 | 223.93 | 227.74 | 223.75 | 226.20 | 226.08 | 33,800 |
Mar 22, 2024 | 227.56 | 228.27 | 225.11 | 226.58 | 226.46 | 37,600 |
Mar 21, 2024 | 229.38 | 232.08 | 228.17 | 228.17 | 228.05 | 55,700 |
Mar 20, 2024 | 218.19 | 223.76 | 216.98 | 223.20 | 223.08 | 43,700 |
Mar 19, 2024 | 217.97 | 219.22 | 214.89 | 218.10 | 217.98 | 44,400 |
Mar 18, 2024 | 222.60 | 223.00 | 219.25 | 219.52 | 219.40 | 38,600 |
Mar 18, 2024 | 0.079 Dividend | |||||
Mar 15, 2024 | 219.00 | 221.76 | 218.25 | 219.83 | 219.63 | 24,600 |
Mar 14, 2024 | 227.17 | 227.63 | 219.67 | 221.55 | 221.35 | 31,300 |
Mar 13, 2024 | 230.75 | 231.95 | 226.73 | 226.99 | 226.78 | 49,300 |
Mar 12, 2024 | 232.97 | 233.64 | 229.40 | 233.45 | 233.24 | 54,400 |
Mar 11, 2024 | 230.49 | 232.51 | 229.70 | 231.52 | 231.31 | 50,400 |
Mar 08, 2024 | 240.55 | 241.72 | 233.03 | 233.03 | 232.82 | 64,200 |
Mar 07, 2024 | 234.62 | 241.27 | 234.00 | 240.14 | 239.92 | 58,700 |
Mar 06, 2024 | 230.05 | 235.22 | 229.38 | 231.98 | 231.77 | 78,100 |
Mar 05, 2024 | 228.69 | 229.39 | 224.70 | 226.33 | 226.13 | 35,400 |
Mar 04, 2024 | 234.20 | 234.20 | 231.34 | 231.79 | 231.58 | 56,400 |
Mar 01, 2024 | 226.02 | 233.59 | 225.82 | 232.05 | 231.84 | 158,100 |
Feb 29, 2024 | 221.67 | 224.01 | 219.87 | 223.63 | 223.43 | 41,300 |
Feb 28, 2024 | 218.92 | 219.59 | 217.28 | 218.50 | 218.30 | 34,400 |
Feb 27, 2024 | 222.17 | 223.00 | 219.91 | 220.04 | 219.84 | 33,600 |
Feb 26, 2024 | 219.63 | 222.05 | 219.42 | 220.73 | 220.53 | 59,100 |
Feb 23, 2024 | 221.75 | 221.76 | 217.10 | 218.16 | 217.96 | 50,300 |
Feb 22, 2024 | 223.33 | 223.33 | 221.00 | 221.79 | 221.59 | 52,100 |
Feb 21, 2024 | 214.40 | 216.93 | 213.75 | 216.93 | 216.73 | 80,500 |
Feb 20, 2024 | 217.07 | 217.70 | 214.62 | 217.39 | 217.19 | 30,500 |
Feb 16, 2024 | 223.05 | 223.50 | 219.20 | 219.74 | 219.54 | 35,000 |
Feb 15, 2024 | 225.37 | 225.82 | 223.09 | 223.45 | 223.25 | 39,000 |
Feb 14, 2024 | 220.87 | 223.70 | 220.73 | 223.62 | 223.42 | 34,900 |
Feb 13, 2024 | 218.02 | 221.91 | 216.23 | 218.28 | 218.08 | 58,900 |
Feb 12, 2024 | 226.09 | 229.44 | 225.68 | 226.52 | 226.32 | 45,900 |
Feb 09, 2024 | 222.15 | 226.09 | 222.06 | 225.78 | 225.58 | 53,900 |
Feb 08, 2024 | 215.34 | 222.00 | 215.34 | 220.46 | 220.26 | 48,700 |
Feb 07, 2024 | 212.78 | 215.06 | 210.73 | 214.35 | 214.16 | 87,400 |
Feb 06, 2024 | 212.38 | 212.90 | 208.57 | 210.50 | 210.31 | 59,000 |
Feb 05, 2024 | 211.17 | 213.71 | 209.16 | 212.35 | 212.16 | 65,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |