Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 251.05 | 253.17 | 249.88 | 252.41 | 252.41 | 580,300 |
17 May 2024 | 251.00 | 251.72 | 249.70 | 251.62 | 251.62 | 778,900 |
16 May 2024 | 248.19 | 251.87 | 248.02 | 251.48 | 251.48 | 605,700 |
15 May 2024 | 248.29 | 249.83 | 247.39 | 247.84 | 247.84 | 477,700 |
14 May 2024 | 247.75 | 247.95 | 245.43 | 246.93 | 246.93 | 499,600 |
13 May 2024 | 248.88 | 248.88 | 245.86 | 246.34 | 246.34 | 399,200 |
10 May 2024 | 245.71 | 249.39 | 244.99 | 248.31 | 248.31 | 697,900 |
09 May 2024 | 245.25 | 245.50 | 243.28 | 244.98 | 244.98 | 523,000 |
08 May 2024 | 247.10 | 247.95 | 243.73 | 244.57 | 244.57 | 780,300 |
07 May 2024 | 243.07 | 247.09 | 242.55 | 247.00 | 247.00 | 1,094,500 |
06 May 2024 | 238.55 | 242.01 | 237.09 | 241.86 | 241.86 | 892,900 |
03 May 2024 | 234.27 | 237.57 | 233.78 | 237.33 | 237.33 | 1,127,600 |
02 May 2024 | 234.00 | 235.24 | 229.90 | 233.76 | 233.76 | 1,544,700 |
01 May 2024 | 225.00 | 236.29 | 222.61 | 232.81 | 232.81 | 1,824,400 |
30 Apr 2024 | 221.25 | 222.47 | 217.34 | 217.96 | 217.96 | 1,455,600 |
29 Apr 2024 | 221.79 | 222.75 | 220.82 | 221.85 | 221.85 | 911,700 |
26 Apr 2024 | 220.66 | 223.61 | 220.66 | 221.14 | 221.14 | 815,700 |
25 Apr 2024 | 222.59 | 224.13 | 219.75 | 222.79 | 222.79 | 1,052,600 |
24 Apr 2024 | 220.75 | 222.58 | 219.66 | 222.25 | 222.25 | 1,008,800 |
23 Apr 2024 | 224.34 | 224.62 | 222.06 | 222.25 | 222.25 | 1,068,500 |
22 Apr 2024 | 224.53 | 224.97 | 222.68 | 223.17 | 223.17 | 733,100 |
19 Apr 2024 | 224.38 | 224.63 | 222.11 | 222.52 | 222.52 | 714,300 |
18 Apr 2024 | 223.18 | 225.07 | 222.55 | 223.33 | 223.33 | 676,800 |
17 Apr 2024 | 223.24 | 223.30 | 220.91 | 222.25 | 222.25 | 841,400 |
16 Apr 2024 | 223.71 | 224.47 | 220.55 | 222.10 | 222.10 | 1,462,500 |
15 Apr 2024 | 225.03 | 226.40 | 222.07 | 222.18 | 222.18 | 1,070,500 |
12 Apr 2024 | 222.93 | 223.85 | 221.05 | 222.53 | 222.53 | 1,039,700 |
11 Apr 2024 | 224.49 | 224.54 | 222.11 | 223.36 | 223.36 | 1,382,800 |
10 Apr 2024 | 227.85 | 229.77 | 225.50 | 225.92 | 225.92 | 608,100 |
09 Apr 2024 | 227.70 | 229.46 | 226.40 | 229.36 | 229.36 | 690,100 |
08 Apr 2024 | 227.27 | 228.15 | 225.01 | 226.38 | 226.38 | 1,035,500 |
05 Apr 2024 | 226.66 | 228.82 | 226.02 | 227.65 | 227.65 | 579,900 |
04 Apr 2024 | 232.64 | 233.01 | 226.46 | 226.52 | 226.52 | 891,200 |
03 Apr 2024 | 232.00 | 233.92 | 230.34 | 231.01 | 231.01 | 559,300 |
02 Apr 2024 | 232.40 | 232.77 | 231.07 | 231.99 | 231.99 | 847,000 |
01 Apr 2024 | 235.43 | 235.43 | 230.91 | 232.78 | 232.78 | 847,200 |
28 Mar 2024 | 233.93 | 236.26 | 232.66 | 235.73 | 235.73 | 1,218,600 |
27 Mar 2024 | 233.22 | 234.01 | 230.59 | 233.93 | 233.93 | 1,533,800 |
26 Mar 2024 | 231.57 | 232.42 | 231.06 | 231.21 | 231.21 | 1,179,900 |
25 Mar 2024 | 234.65 | 234.86 | 231.81 | 232.00 | 232.00 | 1,063,400 |
22 Mar 2024 | 236.75 | 237.35 | 233.68 | 234.86 | 234.86 | 1,020,500 |
21 Mar 2024 | 236.60 | 238.08 | 235.35 | 235.91 | 235.91 | 1,261,000 |
20 Mar 2024 | 237.36 | 238.25 | 235.50 | 236.40 | 236.40 | 719,100 |
19 Mar 2024 | 235.55 | 237.88 | 235.53 | 237.44 | 237.44 | 741,800 |
18 Mar 2024 | 235.61 | 238.11 | 235.32 | 235.73 | 235.73 | 1,011,300 |
15 Mar 2024 | 231.98 | 235.20 | 231.98 | 234.52 | 234.52 | 1,611,200 |
14 Mar 2024 | 237.66 | 238.76 | 232.19 | 232.85 | 232.85 | 992,600 |
14 Mar 2024 | 0.39 Dividend | |||||
13 Mar 2024 | 237.05 | 237.84 | 235.55 | 236.26 | 235.87 | 778,300 |
12 Mar 2024 | 236.12 | 238.71 | 236.12 | 238.08 | 237.69 | 610,200 |
11 Mar 2024 | 236.72 | 237.69 | 233.70 | 237.48 | 237.09 | 727,200 |
08 Mar 2024 | 236.71 | 237.94 | 235.60 | 236.53 | 236.14 | 765,900 |
07 Mar 2024 | 237.66 | 238.48 | 234.87 | 236.14 | 235.75 | 1,300,800 |
06 Mar 2024 | 237.54 | 238.13 | 235.17 | 235.57 | 235.18 | 984,200 |
05 Mar 2024 | 240.56 | 241.15 | 236.29 | 237.74 | 237.35 | 906,000 |
04 Mar 2024 | 242.05 | 243.49 | 239.17 | 239.93 | 239.53 | 715,600 |
01 Mar 2024 | 240.23 | 242.04 | 239.07 | 241.65 | 241.25 | 738,600 |
29 Feb 2024 | 242.73 | 242.84 | 239.98 | 241.90 | 241.50 | 1,238,100 |
28 Feb 2024 | 242.61 | 244.41 | 241.29 | 242.00 | 241.60 | 658,400 |
27 Feb 2024 | 242.29 | 242.95 | 241.33 | 242.92 | 242.52 | 532,500 |
26 Feb 2024 | 244.87 | 245.29 | 243.04 | 243.11 | 242.71 | 679,200 |
23 Feb 2024 | 240.74 | 245.48 | 240.74 | 244.83 | 244.43 | 688,100 |
22 Feb 2024 | 238.28 | 241.37 | 238.28 | 240.01 | 239.61 | 1,009,200 |
21 Feb 2024 | 244.50 | 244.74 | 234.90 | 237.67 | 237.28 | 1,876,600 |
20 Feb 2024 | 245.10 | 249.21 | 245.04 | 248.51 | 248.10 | 1,231,700 |
16 Feb 2024 | 247.38 | 247.38 | 244.16 | 244.70 | 244.30 | 1,399,200 |
15 Feb 2024 | 247.19 | 248.20 | 245.01 | 246.65 | 246.24 | 666,800 |
14 Feb 2024 | 244.54 | 246.32 | 243.44 | 246.14 | 245.73 | 988,500 |
13 Feb 2024 | 247.21 | 247.83 | 243.64 | 244.93 | 244.53 | 738,000 |
12 Feb 2024 | 249.25 | 250.41 | 246.92 | 247.13 | 246.72 | 575,100 |
09 Feb 2024 | 250.05 | 251.47 | 248.14 | 250.61 | 250.20 | 722,400 |
08 Feb 2024 | 250.01 | 251.83 | 248.37 | 249.26 | 248.85 | 640,900 |
07 Feb 2024 | 249.55 | 251.98 | 248.10 | 250.66 | 250.25 | 803,400 |
06 Feb 2024 | 247.50 | 248.75 | 246.77 | 248.47 | 248.06 | 518,300 |
05 Feb 2024 | 247.29 | 247.50 | 242.53 | 246.60 | 246.19 | 557,700 |
02 Feb 2024 | 246.57 | 248.65 | 244.75 | 247.78 | 247.37 | 549,500 |
01 Feb 2024 | 242.48 | 246.70 | 240.36 | 246.62 | 246.21 | 935,200 |
31 Jan 2024 | 247.05 | 247.71 | 241.14 | 241.53 | 241.13 | 1,187,300 |
30 Jan 2024 | 244.14 | 246.94 | 244.14 | 246.09 | 245.68 | 751,900 |
29 Jan 2024 | 243.22 | 244.94 | 242.83 | 244.57 | 244.17 | 644,700 |
26 Jan 2024 | 244.39 | 244.88 | 242.70 | 244.15 | 243.75 | 713,700 |
25 Jan 2024 | 244.58 | 245.31 | 241.16 | 243.48 | 243.08 | 508,100 |
24 Jan 2024 | 245.00 | 245.26 | 243.19 | 244.65 | 244.25 | 546,200 |
23 Jan 2024 | 243.01 | 243.91 | 241.85 | 243.84 | 243.44 | 673,100 |
22 Jan 2024 | 241.23 | 244.18 | 240.06 | 243.46 | 243.06 | 639,400 |
19 Jan 2024 | 237.83 | 241.03 | 237.40 | 240.12 | 239.72 | 803,200 |
18 Jan 2024 | 236.29 | 237.87 | 234.64 | 237.55 | 237.16 | 667,300 |
17 Jan 2024 | 236.05 | 237.89 | 232.72 | 236.67 | 236.28 | 681,700 |
16 Jan 2024 | 234.60 | 237.11 | 234.02 | 237.03 | 236.64 | 1,368,200 |
12 Jan 2024 | 235.64 | 236.88 | 233.65 | 236.77 | 236.38 | 619,100 |
11 Jan 2024 | 234.18 | 235.16 | 231.43 | 234.21 | 233.82 | 997,900 |
10 Jan 2024 | 235.30 | 236.17 | 232.85 | 233.96 | 233.57 | 730,600 |
09 Jan 2024 | 231.89 | 235.20 | 231.30 | 234.72 | 234.33 | 648,700 |
08 Jan 2024 | 232.95 | 234.22 | 229.53 | 232.71 | 232.33 | 1,139,900 |
05 Jan 2024 | 237.95 | 238.87 | 232.84 | 233.70 | 233.31 | 832,800 |
04 Jan 2024 | 237.52 | 239.13 | 237.27 | 237.95 | 237.56 | 707,800 |
03 Jan 2024 | 238.16 | 239.20 | 236.55 | 236.70 | 236.31 | 679,500 |
02 Jan 2024 | 237.82 | 239.27 | 236.68 | 237.98 | 237.59 | 743,700 |
29 Dec 2023 | 237.45 | 239.20 | 237.22 | 238.86 | 238.47 | 520,700 |
28 Dec 2023 | 238.28 | 238.69 | 236.71 | 237.61 | 237.22 | 374,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |