Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 182.91 | 184.70 | 181.34 | 182.44 | 182.44 | 722,999 |
Jun 17, 2024 | 186.00 | 186.27 | 182.33 | 183.05 | 183.05 | 1,651,700 |
Jun 14, 2024 | 185.30 | 189.06 | 185.30 | 186.98 | 186.98 | 1,145,300 |
Jun 13, 2024 | 187.39 | 187.70 | 185.50 | 185.59 | 185.59 | 1,087,000 |
Jun 12, 2024 | 190.46 | 190.88 | 187.12 | 187.22 | 187.22 | 1,132,500 |
Jun 11, 2024 | 190.26 | 191.13 | 187.85 | 190.61 | 190.61 | 1,270,400 |
Jun 10, 2024 | 195.69 | 196.26 | 189.59 | 191.12 | 191.12 | 1,437,300 |
Jun 07, 2024 | 196.50 | 198.64 | 195.85 | 196.06 | 196.06 | 715,600 |
Jun 06, 2024 | 197.94 | 199.06 | 197.17 | 197.32 | 197.32 | 776,100 |
Jun 05, 2024 | 199.72 | 200.32 | 195.67 | 198.36 | 198.36 | 857,000 |
Jun 04, 2024 | 196.27 | 200.60 | 195.38 | 200.07 | 200.07 | 1,486,700 |
Jun 03, 2024 | 197.59 | 198.86 | 188.81 | 196.42 | 196.42 | 1,108,000 |
May 31, 2024 | 193.13 | 197.90 | 192.61 | 197.83 | 197.83 | 3,878,300 |
May 30, 2024 | 193.71 | 194.46 | 192.45 | 193.13 | 193.13 | 1,496,200 |
May 29, 2024 | 196.94 | 196.94 | 193.45 | 193.55 | 193.55 | 1,492,700 |
May 28, 2024 | 196.15 | 198.37 | 195.26 | 197.61 | 197.61 | 2,257,900 |
May 24, 2024 | 201.00 | 201.31 | 196.92 | 197.00 | 197.00 | 1,879,600 |
May 23, 2024 | 204.54 | 204.89 | 200.91 | 201.04 | 201.04 | 1,199,800 |
May 22, 2024 | 206.41 | 207.07 | 204.07 | 205.57 | 205.57 | 1,148,200 |
May 21, 2024 | 208.61 | 209.65 | 206.49 | 207.35 | 207.35 | 1,137,200 |
May 20, 2024 | 207.00 | 208.93 | 206.54 | 208.09 | 208.09 | 1,306,900 |
May 17, 2024 | 209.40 | 209.41 | 206.40 | 207.04 | 207.04 | 1,180,700 |
May 16, 2024 | 204.52 | 208.26 | 204.28 | 208.17 | 208.17 | 1,299,800 |
May 16, 2024 | 1.37 Dividend | |||||
May 15, 2024 | 208.99 | 209.31 | 205.30 | 205.41 | 204.04 | 1,470,700 |
May 14, 2024 | 210.00 | 211.92 | 206.83 | 208.89 | 207.50 | 2,094,600 |
May 13, 2024 | 205.66 | 210.23 | 205.63 | 209.51 | 208.11 | 2,284,400 |
May 10, 2024 | 200.54 | 205.00 | 200.49 | 204.78 | 203.41 | 1,785,100 |
May 09, 2024 | 200.40 | 200.40 | 198.89 | 200.09 | 198.76 | 1,470,900 |
May 08, 2024 | 199.66 | 201.49 | 197.04 | 199.96 | 198.63 | 2,027,400 |
May 07, 2024 | 197.93 | 199.82 | 196.35 | 198.16 | 196.84 | 2,047,300 |
May 06, 2024 | 197.94 | 198.68 | 194.09 | 196.49 | 195.18 | 1,775,000 |
May 03, 2024 | 196.00 | 199.06 | 191.61 | 197.92 | 196.60 | 3,396,000 |
May 02, 2024 | 195.66 | 196.47 | 194.13 | 195.88 | 194.57 | 2,347,600 |
May 01, 2024 | 192.33 | 195.02 | 191.19 | 193.70 | 192.41 | 1,794,000 |
Apr 30, 2024 | 193.90 | 197.71 | 193.30 | 193.92 | 192.63 | 3,133,700 |
Apr 29, 2024 | 187.21 | 192.60 | 186.83 | 192.47 | 191.19 | 2,960,300 |
Apr 26, 2024 | 186.44 | 188.05 | 185.96 | 186.16 | 184.92 | 1,186,500 |
Apr 25, 2024 | 188.80 | 189.21 | 185.82 | 187.15 | 185.90 | 1,316,500 |
Apr 24, 2024 | 185.89 | 188.89 | 184.92 | 188.14 | 186.89 | 1,629,900 |
Apr 23, 2024 | 185.83 | 188.23 | 185.83 | 187.08 | 185.83 | 1,288,200 |
Apr 22, 2024 | 185.90 | 186.45 | 184.76 | 186.33 | 185.09 | 1,631,700 |
Apr 19, 2024 | 185.00 | 185.62 | 182.84 | 185.02 | 183.79 | 1,740,000 |
Apr 18, 2024 | 183.30 | 185.25 | 182.00 | 184.86 | 183.63 | 1,415,600 |
Apr 17, 2024 | 184.28 | 184.41 | 180.44 | 182.45 | 181.23 | 1,736,000 |
Apr 16, 2024 | 183.14 | 184.23 | 181.67 | 183.31 | 182.09 | 1,620,900 |
Apr 15, 2024 | 185.19 | 186.02 | 182.18 | 182.57 | 181.35 | 2,005,700 |
Apr 12, 2024 | 189.00 | 189.27 | 184.58 | 185.80 | 184.56 | 1,803,100 |
Apr 11, 2024 | 192.37 | 192.90 | 188.53 | 189.50 | 188.24 | 1,301,400 |
Apr 10, 2024 | 192.50 | 193.54 | 190.67 | 192.03 | 190.75 | 1,373,600 |
Apr 09, 2024 | 194.57 | 194.89 | 191.79 | 194.58 | 193.28 | 1,351,900 |
Apr 08, 2024 | 193.90 | 196.10 | 193.90 | 194.19 | 192.89 | 1,182,300 |
Apr 05, 2024 | 195.50 | 196.87 | 192.24 | 193.74 | 192.45 | 1,407,300 |
Apr 04, 2024 | 194.55 | 196.73 | 193.15 | 195.95 | 194.64 | 1,465,900 |
Apr 03, 2024 | 200.00 | 200.30 | 194.79 | 194.87 | 193.57 | 2,095,400 |
Apr 02, 2024 | 199.62 | 201.22 | 197.77 | 200.55 | 199.21 | 1,993,700 |
Apr 01, 2024 | 196.58 | 198.94 | 194.65 | 198.27 | 196.95 | 1,573,800 |
Mar 28, 2024 | 195.00 | 196.77 | 194.27 | 194.50 | 193.20 | 1,585,100 |
Mar 27, 2024 | 191.94 | 194.50 | 191.92 | 193.71 | 192.42 | 1,446,100 |
Mar 26, 2024 | 191.41 | 192.80 | 189.11 | 190.90 | 189.63 | 2,396,800 |
Mar 25, 2024 | 197.90 | 198.33 | 191.64 | 192.26 | 190.98 | 1,766,200 |
Mar 22, 2024 | 199.60 | 199.60 | 197.75 | 197.99 | 196.67 | 1,127,400 |
Mar 21, 2024 | 197.47 | 200.66 | 196.95 | 199.31 | 197.98 | 2,331,300 |
Mar 20, 2024 | 202.20 | 204.19 | 196.68 | 198.03 | 196.71 | 2,347,500 |
Mar 19, 2024 | 197.95 | 202.48 | 197.95 | 202.22 | 200.87 | 2,514,600 |
Mar 18, 2024 | 193.21 | 198.77 | 191.79 | 197.05 | 195.74 | 2,688,000 |
Mar 15, 2024 | 194.44 | 198.63 | 193.54 | 193.54 | 192.25 | 12,184,500 |
Mar 14, 2024 | 196.13 | 196.53 | 193.22 | 195.06 | 193.76 | 2,304,700 |
Mar 13, 2024 | 197.37 | 199.27 | 195.82 | 195.89 | 194.58 | 2,254,300 |
Mar 12, 2024 | 198.75 | 199.57 | 195.40 | 196.47 | 195.16 | 1,957,900 |
Mar 11, 2024 | 195.70 | 199.30 | 195.70 | 199.02 | 197.69 | 2,152,700 |
Mar 08, 2024 | 192.33 | 195.49 | 192.14 | 194.56 | 193.26 | 1,968,900 |
Mar 07, 2024 | 193.08 | 193.99 | 191.15 | 192.52 | 191.24 | 2,179,200 |
Mar 06, 2024 | 194.82 | 196.84 | 191.05 | 192.83 | 191.54 | 2,928,400 |
Mar 05, 2024 | 184.25 | 188.00 | 184.25 | 187.56 | 186.31 | 1,986,300 |
Mar 04, 2024 | 186.77 | 186.77 | 181.16 | 184.00 | 182.77 | 2,729,600 |
Mar 01, 2024 | 187.86 | 188.55 | 185.84 | 188.05 | 186.80 | 1,284,000 |
Feb 29, 2024 | 186.68 | 188.53 | 185.50 | 187.92 | 186.67 | 2,160,400 |
Feb 28, 2024 | 187.32 | 187.87 | 184.50 | 186.21 | 184.97 | 1,328,800 |
Feb 27, 2024 | 188.13 | 189.39 | 187.07 | 187.17 | 185.92 | 1,905,000 |
Feb 26, 2024 | 193.95 | 194.68 | 188.60 | 188.61 | 187.35 | 2,032,900 |
Feb 23, 2024 | 193.06 | 195.32 | 192.44 | 193.83 | 192.54 | 1,679,000 |
Feb 22, 2024 | 191.56 | 193.79 | 187.99 | 193.54 | 192.25 | 1,570,600 |
Feb 21, 2024 | 194.80 | 195.33 | 191.80 | 192.49 | 191.21 | 1,244,100 |
Feb 20, 2024 | 192.36 | 195.11 | 192.24 | 193.57 | 192.28 | 1,811,400 |
Feb 16, 2024 | 191.25 | 193.26 | 189.53 | 191.16 | 189.89 | 1,595,200 |
Feb 16, 2024 | 1.37 Dividend | |||||
Feb 15, 2024 | 192.17 | 194.85 | 192.17 | 192.58 | 189.93 | 1,270,700 |
Feb 14, 2024 | 193.26 | 195.01 | 190.41 | 191.25 | 188.62 | 1,610,600 |
Feb 13, 2024 | 193.52 | 197.43 | 193.52 | 194.84 | 192.16 | 1,977,500 |
Feb 12, 2024 | 190.00 | 194.62 | 189.60 | 193.72 | 191.06 | 3,132,200 |
Feb 09, 2024 | 201.25 | 201.80 | 194.67 | 195.45 | 192.77 | 3,118,500 |
Feb 08, 2024 | 192.20 | 209.68 | 189.57 | 202.31 | 199.53 | 4,712,400 |
Feb 07, 2024 | 195.40 | 196.40 | 193.77 | 194.26 | 191.59 | 1,959,300 |
Feb 06, 2024 | 196.41 | 196.60 | 193.61 | 194.78 | 192.10 | 1,602,200 |
Feb 05, 2024 | 196.79 | 199.56 | 196.27 | 196.39 | 193.69 | 1,911,100 |
Feb 02, 2024 | 198.54 | 199.21 | 196.79 | 197.66 | 194.94 | 1,761,400 |
Feb 01, 2024 | 192.78 | 198.53 | 190.89 | 198.43 | 195.70 | 1,776,400 |
Jan 31, 2024 | 197.00 | 197.21 | 193.38 | 193.54 | 190.88 | 2,147,700 |
Jan 30, 2024 | 192.99 | 197.59 | 192.61 | 197.38 | 194.67 | 2,355,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |