Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 194.46 | 194.91 | 192.90 | 193.20 | 193.20 | 872,565 |
May 20, 2024 | 191.32 | 194.10 | 191.27 | 194.10 | 194.10 | 642,121 |
May 17, 2024 | 191.29 | 191.60 | 190.11 | 190.86 | 190.86 | 814,824 |
May 16, 2024 | 190.88 | 193.82 | 190.02 | 193.34 | 193.34 | 942,409 |
May 15, 2024 | 191.35 | 191.50 | 187.59 | 187.98 | 187.98 | 405,923 |
May 14, 2024 | 189.37 | 189.99 | 188.01 | 189.88 | 189.88 | 517,324 |
May 13, 2024 | 190.09 | 190.68 | 186.73 | 190.07 | 190.07 | 1,816,808 |
May 13, 2024 | 3.85 Dividend | |||||
May 10, 2024 | 191.73 | 193.59 | 191.00 | 193.27 | 189.42 | 642,169 |
May 09, 2024 | 190.00 | 191.71 | 189.77 | 191.01 | 187.21 | 596,729 |
May 08, 2024 | 190.00 | 191.21 | 189.52 | 190.70 | 186.90 | 644,973 |
May 07, 2024 | 187.37 | 191.10 | 187.22 | 191.10 | 187.29 | 1,054,409 |
May 06, 2024 | 181.86 | 186.51 | 180.85 | 186.51 | 182.79 | 896,421 |
May 03, 2024 | 187.10 | 187.69 | 183.36 | 183.83 | 180.17 | 950,076 |
May 02, 2024 | 185.77 | 188.62 | 185.52 | 188.00 | 184.25 | 627,532 |
May 01, 2024 | 184.76 | 186.22 | 184.04 | 185.85 | 182.15 | 548,392 |
Apr 30, 2024 | 187.81 | 188.10 | 186.23 | 187.47 | 183.74 | 550,030 |
Apr 29, 2024 | 188.33 | 188.45 | 187.08 | 187.61 | 183.87 | 545,918 |
Apr 26, 2024 | 185.00 | 186.66 | 184.40 | 186.41 | 182.70 | 545,708 |
Apr 24, 2024 | 190.50 | 191.43 | 187.56 | 187.56 | 183.82 | 562,359 |
Apr 23, 2024 | 188.76 | 189.12 | 187.91 | 188.86 | 185.10 | 392,762 |
Apr 22, 2024 | 185.49 | 187.00 | 185.05 | 186.61 | 182.89 | 527,959 |
Apr 19, 2024 | 183.90 | 184.48 | 180.40 | 183.33 | 179.68 | 1,206,068 |
Apr 18, 2024 | 184.19 | 186.58 | 184.19 | 186.32 | 182.61 | 635,891 |
Apr 17, 2024 | 185.50 | 185.80 | 183.84 | 184.19 | 180.52 | 560,749 |
Apr 16, 2024 | 186.36 | 187.97 | 184.31 | 185.97 | 182.27 | 636,375 |
Apr 15, 2024 | 187.73 | 188.47 | 186.80 | 188.23 | 184.48 | 534,523 |
Apr 12, 2024 | 189.35 | 190.76 | 188.87 | 189.77 | 185.99 | 417,103 |
Apr 11, 2024 | 187.10 | 190.63 | 186.98 | 189.89 | 186.11 | 612,374 |
Apr 10, 2024 | 191.13 | 192.65 | 190.55 | 191.24 | 187.43 | 528,643 |
Apr 09, 2024 | 193.57 | 193.80 | 190.89 | 191.44 | 187.63 | 513,909 |
Apr 08, 2024 | 194.80 | 194.80 | 192.10 | 192.94 | 189.10 | 678,219 |
Apr 05, 2024 | 195.29 | 195.88 | 193.39 | 194.98 | 191.10 | 523,162 |
Apr 04, 2024 | 197.00 | 198.50 | 196.38 | 196.75 | 192.83 | 424,931 |
Apr 03, 2024 | 196.50 | 197.70 | 195.06 | 195.28 | 191.39 | 676,202 |
Apr 02, 2024 | 197.25 | 199.80 | 196.39 | 198.33 | 194.38 | 539,360 |
Mar 28, 2024 | 199.58 | 200.25 | 199.17 | 199.70 | 195.72 | 583,211 |
Mar 27, 2024 | 197.10 | 198.65 | 196.93 | 197.90 | 193.96 | 336,599 |
Mar 26, 2024 | 197.49 | 198.70 | 196.37 | 198.49 | 194.54 | 590,175 |
Mar 25, 2024 | 199.40 | 200.17 | 197.00 | 197.48 | 193.55 | 540,627 |
Mar 22, 2024 | 199.62 | 199.70 | 198.07 | 199.00 | 195.04 | 1,543,376 |
Mar 21, 2024 | 199.50 | 199.72 | 197.80 | 199.51 | 195.54 | 865,737 |
Mar 20, 2024 | 197.91 | 198.77 | 196.63 | 196.73 | 192.81 | 427,604 |
Mar 19, 2024 | 198.40 | 198.40 | 196.87 | 197.32 | 193.39 | 370,713 |
Mar 18, 2024 | 196.70 | 198.48 | 196.10 | 198.48 | 194.53 | 401,754 |
Mar 15, 2024 | 195.75 | 197.71 | 193.42 | 197.71 | 193.77 | 1,273,999 |
Mar 14, 2024 | 198.72 | 199.00 | 196.38 | 197.33 | 193.40 | 636,787 |
Mar 13, 2024 | 197.94 | 200.20 | 197.87 | 199.61 | 195.63 | 442,539 |
Mar 12, 2024 | 197.06 | 198.00 | 196.52 | 197.78 | 193.84 | 378,657 |
Mar 11, 2024 | 197.26 | 198.77 | 196.23 | 197.06 | 193.13 | 480,979 |
Mar 08, 2024 | 196.93 | 199.31 | 196.06 | 198.78 | 194.82 | 932,197 |
Mar 07, 2024 | 194.81 | 195.88 | 193.75 | 194.86 | 190.98 | 686,350 |
Mar 06, 2024 | 193.46 | 194.68 | 192.31 | 193.34 | 189.49 | 495,079 |
Mar 05, 2024 | 191.58 | 193.20 | 191.03 | 192.31 | 188.48 | 513,619 |
Mar 04, 2024 | 194.20 | 195.45 | 192.21 | 192.82 | 188.98 | 733,558 |
Mar 01, 2024 | 193.71 | 195.06 | 192.00 | 194.34 | 190.47 | 601,026 |
Feb 29, 2024 | 193.69 | 195.00 | 192.82 | 194.81 | 190.93 | 1,016,420 |
Feb 28, 2024 | 196.00 | 196.45 | 192.72 | 193.70 | 189.84 | 471,904 |
Feb 27, 2024 | 195.00 | 196.00 | 193.76 | 195.68 | 191.78 | 511,345 |
Feb 26, 2024 | 194.00 | 194.99 | 193.40 | 194.23 | 190.36 | 404,873 |
Feb 23, 2024 | 193.81 | 194.34 | 193.02 | 193.08 | 189.23 | 567,738 |
Feb 22, 2024 | 191.99 | 192.59 | 190.72 | 191.86 | 188.04 | 448,277 |
Feb 21, 2024 | 189.51 | 193.71 | 189.51 | 190.93 | 187.13 | 694,850 |
Feb 20, 2024 | 191.22 | 192.14 | 189.98 | 191.02 | 187.21 | 508,237 |
Feb 19, 2024 | 192.00 | 192.58 | 190.53 | 192.01 | 188.19 | 375,786 |
Feb 16, 2024 | 194.49 | 195.50 | 191.09 | 192.70 | 188.86 | 1,375,346 |
Feb 15, 2024 | 187.33 | 192.09 | 186.46 | 192.09 | 188.26 | 1,198,282 |
Feb 14, 2024 | 183.28 | 186.37 | 182.90 | 185.92 | 182.22 | 722,945 |
Feb 13, 2024 | 180.03 | 186.59 | 180.01 | 186.25 | 182.54 | 1,173,158 |
Feb 12, 2024 | 190.51 | 190.90 | 187.70 | 188.14 | 184.39 | 492,006 |
Feb 09, 2024 | 191.89 | 191.95 | 190.75 | 190.89 | 187.09 | 677,060 |
Feb 08, 2024 | 190.30 | 191.78 | 189.80 | 191.32 | 187.51 | 413,555 |
Feb 07, 2024 | 190.00 | 191.59 | 189.50 | 189.70 | 185.92 | 588,431 |
Feb 06, 2024 | 189.00 | 189.57 | 187.20 | 188.33 | 184.58 | 568,351 |
Feb 05, 2024 | 189.95 | 190.28 | 188.31 | 190.27 | 186.48 | 352,635 |
Feb 02, 2024 | 189.50 | 192.44 | 189.40 | 191.31 | 187.50 | 787,506 |
Feb 01, 2024 | 188.88 | 188.97 | 187.00 | 188.16 | 184.41 | 509,337 |
Jan 31, 2024 | 187.55 | 190.95 | 185.80 | 190.45 | 186.66 | 997,674 |
Jan 30, 2024 | 188.01 | 188.77 | 187.21 | 188.01 | 184.26 | 472,505 |
Jan 29, 2024 | 188.22 | 188.22 | 186.86 | 187.62 | 183.88 | 479,696 |
Jan 25, 2024 | 186.91 | 187.30 | 186.01 | 186.60 | 182.88 | 547,696 |
Jan 24, 2024 | 187.33 | 187.38 | 185.92 | 186.98 | 183.26 | 417,877 |
Jan 23, 2024 | 185.49 | 188.54 | 184.81 | 186.86 | 183.14 | 779,999 |
Jan 22, 2024 | 184.70 | 185.60 | 183.89 | 184.00 | 180.33 | 548,951 |
Jan 19, 2024 | 182.44 | 183.57 | 181.57 | 183.28 | 179.63 | 1,289,491 |
Jan 18, 2024 | 180.37 | 181.48 | 179.59 | 180.65 | 177.05 | 590,536 |
Jan 17, 2024 | 183.32 | 183.42 | 181.59 | 181.98 | 178.35 | 587,943 |
Jan 16, 2024 | 184.90 | 185.23 | 182.59 | 183.00 | 179.35 | 508,030 |
Jan 15, 2024 | 182.15 | 183.23 | 182.00 | 182.85 | 179.21 | 58,740 |
Jan 12, 2024 | 182.15 | 183.33 | 181.14 | 182.66 | 179.02 | 411,718 |
Jan 11, 2024 | 182.29 | 183.45 | 181.51 | 182.95 | 179.31 | 640,105 |
Jan 10, 2024 | 179.35 | 181.08 | 179.00 | 180.26 | 176.67 | 377,800 |
Jan 09, 2024 | 179.67 | 181.16 | 179.45 | 179.51 | 175.93 | 532,173 |
Jan 08, 2024 | 179.61 | 180.23 | 178.00 | 178.37 | 174.82 | 301,991 |
Jan 05, 2024 | 180.80 | 181.18 | 179.83 | 179.85 | 176.27 | 300,948 |
Jan 04, 2024 | 180.42 | 180.70 | 179.32 | 180.00 | 176.41 | 543,277 |
Jan 03, 2024 | 181.84 | 183.09 | 180.68 | 181.37 | 177.76 | 491,532 |
Jan 02, 2024 | 183.41 | 184.98 | 183.12 | 184.59 | 180.91 | 270,266 |
Dec 29, 2023 | 182.88 | 184.14 | 182.50 | 183.63 | 179.97 | 538,737 |
Dec 28, 2023 | 184.35 | 184.82 | 183.70 | 184.39 | 180.72 | 415,109 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |