Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 187.20 | 187.65 | 182.30 | 186.00 | 186.00 | 249,908 |
May 31, 2024 | 186.00 | 187.65 | 181.00 | 185.60 | 185.60 | 1,110,838 |
May 30, 2024 | 200.50 | 200.50 | 194.30 | 194.30 | 194.30 | 425,732 |
May 29, 2024 | 206.40 | 207.70 | 202.30 | 203.20 | 203.20 | 317,779 |
May 29, 2024 | 3.4 Dividend | |||||
May 28, 2024 | 213.80 | 214.40 | 209.50 | 210.10 | 206.70 | 345,138 |
May 27, 2024 | 212.30 | 214.70 | 211.80 | 213.90 | 210.44 | 171,090 |
May 24, 2024 | 211.40 | 214.40 | 211.20 | 213.00 | 209.55 | 342,270 |
May 23, 2024 | 207.70 | 213.30 | 207.50 | 213.30 | 209.85 | 372,457 |
May 22, 2024 | 208.40 | 208.80 | 205.60 | 207.60 | 204.24 | 346,099 |
May 21, 2024 | 208.20 | 210.00 | 208.10 | 209.60 | 206.21 | 243,777 |
May 20, 2024 | 207.60 | 208.60 | 207.20 | 208.10 | 204.73 | 184,234 |
May 17, 2024 | 206.30 | 208.10 | 205.70 | 207.40 | 204.04 | 364,325 |
May 16, 2024 | 209.90 | 210.80 | 206.20 | 207.00 | 203.65 | 466,268 |
May 15, 2024 | 208.20 | 210.50 | 207.90 | 209.00 | 205.62 | 331,377 |
May 14, 2024 | 205.40 | 209.00 | 205.40 | 207.10 | 203.75 | 238,480 |
May 13, 2024 | 206.00 | 206.30 | 204.40 | 205.80 | 202.47 | 252,455 |
May 10, 2024 | 206.20 | 207.00 | 205.30 | 205.40 | 202.08 | 318,459 |
May 09, 2024 | 206.50 | 207.20 | 205.50 | 205.50 | 202.17 | 234,251 |
May 08, 2024 | 205.70 | 208.80 | 205.70 | 206.60 | 203.26 | 223,008 |
May 07, 2024 | 203.70 | 205.80 | 203.50 | 205.10 | 201.78 | 347,208 |
May 06, 2024 | 202.60 | 205.00 | 202.60 | 203.00 | 199.71 | 184,992 |
May 03, 2024 | 199.55 | 204.70 | 199.40 | 202.60 | 199.32 | 306,087 |
May 02, 2024 | 197.65 | 199.30 | 196.00 | 199.25 | 196.03 | 419,763 |
Apr 30, 2024 | 210.70 | 211.90 | 196.80 | 197.90 | 194.70 | 648,627 |
Apr 29, 2024 | 203.70 | 207.00 | 203.10 | 205.50 | 202.17 | 383,458 |
Apr 26, 2024 | 202.60 | 203.70 | 200.60 | 203.10 | 199.81 | 219,551 |
Apr 25, 2024 | 204.10 | 204.40 | 199.50 | 201.10 | 197.85 | 351,682 |
Apr 24, 2024 | 205.30 | 206.00 | 204.80 | 205.60 | 202.27 | 256,506 |
Apr 23, 2024 | 202.40 | 204.40 | 202.40 | 204.40 | 201.09 | 251,148 |
Apr 22, 2024 | 201.30 | 202.70 | 201.30 | 201.50 | 198.24 | 267,349 |
Apr 19, 2024 | 198.80 | 200.70 | 198.00 | 200.10 | 196.86 | 351,558 |
Apr 18, 2024 | 202.60 | 202.60 | 196.70 | 200.50 | 197.26 | 464,457 |
Apr 17, 2024 | 203.10 | 204.20 | 201.50 | 202.40 | 199.12 | 344,935 |
Apr 16, 2024 | 203.60 | 205.20 | 202.70 | 204.90 | 201.58 | 339,769 |
Apr 15, 2024 | 207.50 | 209.30 | 204.50 | 205.40 | 202.08 | 349,500 |
Apr 12, 2024 | 210.00 | 210.40 | 206.40 | 207.50 | 204.14 | 330,950 |
Apr 11, 2024 | 206.20 | 208.60 | 205.30 | 208.60 | 205.22 | 335,520 |
Apr 10, 2024 | 211.00 | 212.20 | 204.80 | 206.50 | 203.16 | 343,957 |
Apr 09, 2024 | 210.90 | 212.10 | 209.30 | 210.90 | 207.49 | 319,296 |
Apr 08, 2024 | 210.30 | 212.40 | 210.10 | 211.20 | 207.78 | 298,121 |
Apr 05, 2024 | 206.80 | 211.40 | 206.50 | 211.40 | 207.98 | 515,654 |
Apr 04, 2024 | 210.00 | 210.50 | 205.40 | 209.10 | 205.72 | 491,295 |
Apr 03, 2024 | 210.00 | 211.10 | 207.80 | 209.70 | 206.31 | 648,984 |
Apr 02, 2024 | 212.10 | 214.60 | 209.70 | 209.90 | 206.50 | 613,318 |
Mar 28, 2024 | 214.10 | 214.90 | 212.70 | 213.30 | 209.85 | 462,003 |
Mar 27, 2024 | 214.40 | 215.30 | 213.90 | 214.70 | 211.23 | 258,946 |
Mar 26, 2024 | 213.50 | 214.10 | 211.70 | 214.10 | 210.64 | 366,662 |
Mar 25, 2024 | 215.00 | 215.20 | 211.80 | 214.00 | 210.54 | 433,407 |
Mar 22, 2024 | 215.40 | 216.80 | 214.30 | 215.70 | 212.21 | 373,003 |
Mar 21, 2024 | 222.20 | 223.30 | 212.10 | 215.60 | 212.11 | 630,484 |
Mar 20, 2024 | 222.90 | 224.40 | 221.50 | 221.50 | 217.92 | 273,378 |
Mar 19, 2024 | 222.00 | 223.20 | 220.60 | 222.90 | 219.29 | 201,556 |
Mar 18, 2024 | 223.40 | 223.70 | 221.30 | 222.50 | 218.90 | 185,842 |
Mar 15, 2024 | 223.40 | 225.70 | 223.00 | 223.00 | 219.39 | 656,778 |
Mar 14, 2024 | 225.50 | 225.80 | 222.90 | 224.50 | 220.87 | 274,471 |
Mar 13, 2024 | 225.60 | 226.20 | 224.60 | 225.40 | 221.75 | 271,864 |
Mar 12, 2024 | 225.20 | 226.30 | 221.70 | 225.50 | 221.85 | 218,526 |
Mar 11, 2024 | 223.10 | 224.90 | 222.30 | 224.30 | 220.67 | 295,815 |
Mar 08, 2024 | 226.40 | 226.40 | 225.00 | 225.80 | 222.15 | 249,324 |
Mar 07, 2024 | 221.50 | 227.20 | 221.50 | 226.80 | 223.13 | 362,629 |
Mar 06, 2024 | 220.80 | 222.40 | 220.10 | 222.00 | 218.41 | 233,883 |
Mar 05, 2024 | 225.00 | 225.60 | 219.80 | 221.20 | 217.62 | 253,618 |
Mar 04, 2024 | 225.80 | 227.40 | 224.40 | 225.60 | 221.95 | 219,757 |
Mar 01, 2024 | 226.00 | 226.80 | 223.30 | 225.00 | 221.36 | 197,621 |
Feb 29, 2024 | 223.20 | 226.00 | 223.20 | 224.70 | 221.06 | 537,611 |
Feb 28, 2024 | 223.50 | 224.60 | 221.80 | 223.30 | 219.69 | 236,788 |
Feb 27, 2024 | 223.90 | 225.60 | 222.80 | 223.30 | 219.69 | 246,092 |
Feb 26, 2024 | 225.00 | 226.60 | 223.50 | 223.50 | 219.88 | 277,481 |
Feb 23, 2024 | 221.90 | 227.30 | 221.30 | 225.90 | 222.24 | 486,888 |
Feb 22, 2024 | 219.00 | 222.50 | 218.70 | 221.50 | 217.92 | 551,476 |
Feb 21, 2024 | 219.00 | 219.30 | 215.70 | 217.70 | 214.18 | 376,388 |
Feb 20, 2024 | 221.20 | 221.80 | 217.00 | 218.80 | 215.26 | 287,293 |
Feb 19, 2024 | 218.90 | 221.50 | 218.00 | 221.50 | 217.92 | 270,424 |
Feb 16, 2024 | 219.70 | 222.20 | 217.20 | 219.70 | 216.14 | 511,463 |
Feb 15, 2024 | 217.00 | 220.20 | 216.10 | 219.70 | 216.14 | 540,746 |
Feb 14, 2024 | 213.80 | 220.80 | 208.70 | 220.00 | 216.44 | 729,122 |
Feb 13, 2024 | 207.10 | 207.70 | 203.30 | 205.90 | 202.57 | 382,890 |
Feb 12, 2024 | 210.10 | 210.70 | 207.60 | 208.20 | 204.83 | 316,304 |
Feb 09, 2024 | 208.70 | 210.30 | 208.40 | 210.00 | 206.60 | 395,640 |
Feb 08, 2024 | 206.30 | 209.60 | 206.30 | 208.50 | 205.13 | 264,856 |
Feb 07, 2024 | 204.60 | 207.30 | 203.80 | 206.10 | 202.76 | 341,593 |
Feb 06, 2024 | 204.30 | 205.10 | 203.50 | 204.80 | 201.49 | 235,790 |
Feb 05, 2024 | 205.20 | 205.90 | 203.60 | 204.10 | 200.80 | 302,872 |
Feb 02, 2024 | 207.70 | 208.20 | 205.00 | 205.50 | 202.17 | 356,797 |
Feb 01, 2024 | 207.30 | 207.70 | 205.30 | 206.80 | 203.45 | 440,044 |
Jan 31, 2024 | 209.40 | 209.90 | 207.10 | 207.20 | 203.85 | 450,170 |
Jan 30, 2024 | 208.30 | 210.30 | 207.30 | 208.50 | 205.13 | 338,760 |
Jan 29, 2024 | 205.00 | 207.20 | 204.20 | 206.40 | 203.06 | 368,238 |
Jan 26, 2024 | 204.60 | 207.40 | 203.70 | 205.90 | 202.57 | 362,745 |
Jan 25, 2024 | 202.40 | 207.50 | 202.40 | 206.00 | 202.67 | 517,013 |
Jan 24, 2024 | 204.50 | 206.10 | 202.80 | 203.80 | 200.50 | 365,669 |
Jan 23, 2024 | 201.60 | 201.70 | 199.90 | 201.30 | 198.04 | 295,774 |
Jan 22, 2024 | 198.40 | 204.00 | 198.35 | 202.00 | 198.73 | 546,936 |
Jan 19, 2024 | 198.60 | 199.05 | 195.90 | 197.05 | 193.86 | 315,514 |
Jan 18, 2024 | 192.65 | 197.50 | 192.60 | 197.35 | 194.16 | 388,903 |
Jan 17, 2024 | 192.70 | 193.90 | 191.10 | 192.65 | 189.53 | 340,993 |
Jan 16, 2024 | 193.65 | 193.90 | 192.30 | 193.25 | 190.12 | 257,213 |
Jan 15, 2024 | 195.20 | 195.20 | 194.25 | 194.65 | 191.50 | 323,795 |
Jan 12, 2024 | 187.00 | 192.60 | 187.00 | 192.25 | 189.14 | 531,763 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |