Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 138.64 | 142.44 | 138.00 | 142.11 | 142.11 | 3,669,900 |
May 30, 2024 | 137.69 | 138.80 | 136.99 | 138.39 | 138.39 | 1,951,200 |
May 29, 2024 | 142.77 | 142.77 | 137.80 | 138.19 | 138.19 | 2,220,900 |
May 28, 2024 | 142.89 | 144.20 | 141.94 | 142.76 | 142.76 | 1,590,100 |
May 24, 2024 | 143.16 | 144.28 | 142.07 | 142.68 | 142.68 | 1,250,600 |
May 23, 2024 | 144.00 | 144.30 | 141.62 | 142.19 | 142.19 | 1,696,800 |
May 22, 2024 | 143.29 | 144.45 | 141.70 | 142.90 | 142.90 | 2,441,800 |
May 21, 2024 | 144.34 | 145.48 | 143.92 | 144.14 | 144.14 | 1,804,300 |
May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 144.42 | 1,969,300 |
May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 147.08 | 1,886,300 |
May 17, 2024 | 1.15 Dividend | |||||
May 16, 2024 | 146.00 | 146.82 | 145.15 | 145.85 | 144.70 | 1,630,500 |
May 15, 2024 | 144.07 | 146.49 | 142.26 | 146.21 | 145.06 | 1,870,400 |
May 14, 2024 | 144.00 | 145.26 | 143.02 | 144.85 | 143.71 | 1,836,000 |
May 13, 2024 | 145.88 | 146.62 | 144.75 | 145.08 | 143.94 | 1,748,000 |
May 10, 2024 | 148.38 | 149.10 | 145.42 | 145.60 | 144.45 | 1,808,800 |
May 09, 2024 | 146.97 | 149.23 | 146.97 | 147.72 | 146.56 | 2,187,000 |
May 08, 2024 | 144.80 | 147.81 | 144.06 | 146.94 | 145.78 | 2,919,000 |
May 07, 2024 | 145.48 | 146.53 | 144.50 | 145.21 | 144.07 | 2,212,400 |
May 06, 2024 | 144.65 | 146.41 | 143.87 | 145.12 | 143.98 | 2,239,100 |
May 03, 2024 | 144.06 | 144.67 | 142.06 | 143.61 | 142.48 | 1,806,100 |
May 02, 2024 | 141.55 | 144.65 | 141.40 | 143.87 | 142.74 | 2,310,300 |
May 01, 2024 | 143.04 | 144.31 | 138.64 | 140.21 | 139.10 | 2,537,100 |
Apr 30, 2024 | 150.91 | 150.91 | 143.02 | 143.21 | 142.08 | 3,763,900 |
Apr 29, 2024 | 150.70 | 152.19 | 150.06 | 151.54 | 150.35 | 2,822,000 |
Apr 26, 2024 | 152.50 | 155.84 | 149.55 | 151.41 | 150.22 | 4,206,700 |
Apr 25, 2024 | 157.56 | 158.11 | 155.62 | 157.24 | 156.00 | 2,617,500 |
Apr 24, 2024 | 157.96 | 158.38 | 156.29 | 157.79 | 156.55 | 1,945,000 |
Apr 23, 2024 | 156.21 | 159.25 | 154.88 | 158.84 | 157.59 | 1,756,400 |
Apr 22, 2024 | 154.43 | 158.33 | 153.09 | 157.05 | 155.81 | 1,625,500 |
Apr 19, 2024 | 153.66 | 157.21 | 153.48 | 154.71 | 153.49 | 2,760,800 |
Apr 18, 2024 | 157.38 | 157.91 | 152.72 | 153.31 | 152.10 | 2,347,100 |
Apr 17, 2024 | 158.64 | 159.86 | 156.28 | 157.25 | 156.01 | 1,946,700 |
Apr 16, 2024 | 160.81 | 161.13 | 157.60 | 157.88 | 156.64 | 1,864,200 |
Apr 15, 2024 | 163.80 | 165.00 | 159.91 | 160.82 | 159.55 | 1,589,900 |
Apr 12, 2024 | 166.35 | 166.47 | 161.88 | 162.49 | 161.21 | 2,001,800 |
Apr 11, 2024 | 165.54 | 165.95 | 163.16 | 165.41 | 164.11 | 1,997,100 |
Apr 10, 2024 | 165.46 | 166.74 | 163.57 | 165.16 | 163.86 | 1,802,400 |
Apr 09, 2024 | 168.85 | 169.41 | 163.73 | 165.41 | 164.11 | 2,358,100 |
Apr 08, 2024 | 170.03 | 171.41 | 168.48 | 168.55 | 167.22 | 2,624,200 |
Apr 05, 2024 | 172.88 | 174.08 | 170.64 | 170.75 | 169.40 | 2,182,200 |
Apr 04, 2024 | 173.18 | 173.75 | 170.00 | 170.68 | 169.33 | 2,781,100 |
Apr 03, 2024 | 170.20 | 173.55 | 169.10 | 172.71 | 171.35 | 3,210,500 |
Apr 02, 2024 | 164.33 | 169.70 | 164.07 | 169.49 | 168.15 | 2,999,400 |
Apr 01, 2024 | 163.18 | 163.85 | 160.97 | 163.34 | 162.05 | 2,214,100 |
Mar 28, 2024 | 159.34 | 163.79 | 158.84 | 163.34 | 162.05 | 3,177,300 |
Mar 27, 2024 | 155.90 | 159.00 | 155.90 | 158.96 | 157.71 | 2,211,300 |
Mar 26, 2024 | 156.62 | 157.70 | 155.89 | 156.60 | 155.37 | 2,351,200 |
Mar 25, 2024 | 160.00 | 161.42 | 156.43 | 156.46 | 155.23 | 2,306,200 |
Mar 22, 2024 | 159.43 | 159.80 | 158.10 | 159.45 | 158.19 | 2,078,500 |
Mar 21, 2024 | 159.00 | 159.44 | 157.00 | 159.08 | 157.83 | 2,488,000 |
Mar 20, 2024 | 156.18 | 159.12 | 155.52 | 158.76 | 157.51 | 2,388,900 |
Mar 19, 2024 | 156.85 | 158.22 | 156.28 | 156.99 | 155.75 | 2,877,200 |
Mar 18, 2024 | 159.41 | 159.60 | 156.31 | 156.76 | 155.52 | 3,470,600 |
Mar 15, 2024 | 154.22 | 159.74 | 154.22 | 159.03 | 157.78 | 11,725,700 |
Mar 14, 2024 | 155.84 | 156.85 | 153.45 | 154.38 | 153.16 | 3,637,300 |
Mar 13, 2024 | 152.07 | 155.43 | 152.00 | 154.47 | 153.25 | 4,028,600 |
Mar 12, 2024 | 149.50 | 151.42 | 148.43 | 150.37 | 149.18 | 2,367,700 |
Mar 11, 2024 | 147.86 | 149.50 | 146.21 | 149.49 | 148.31 | 3,230,900 |
Mar 08, 2024 | 148.88 | 150.77 | 148.33 | 149.34 | 148.16 | 2,398,500 |
Mar 07, 2024 | 147.67 | 150.41 | 147.32 | 149.21 | 148.03 | 2,947,200 |
Mar 06, 2024 | 147.12 | 148.14 | 145.13 | 146.77 | 145.61 | 3,210,200 |
Mar 05, 2024 | 144.26 | 147.13 | 143.82 | 146.10 | 144.95 | 2,886,800 |
Mar 04, 2024 | 143.31 | 145.99 | 143.05 | 144.26 | 143.12 | 3,479,200 |
Mar 01, 2024 | 143.23 | 144.81 | 143.22 | 144.20 | 143.06 | 2,063,300 |
Feb 29, 2024 | 141.24 | 143.44 | 140.95 | 142.51 | 141.39 | 3,370,200 |
Feb 28, 2024 | 144.75 | 145.09 | 140.87 | 141.24 | 140.13 | 2,594,700 |
Feb 27, 2024 | 148.64 | 149.17 | 144.96 | 145.34 | 144.19 | 2,106,200 |
Feb 26, 2024 | 147.01 | 150.08 | 146.80 | 148.31 | 147.14 | 2,584,700 |
Feb 23, 2024 | 145.96 | 147.66 | 145.28 | 147.11 | 145.95 | 2,189,700 |
Feb 22, 2024 | 143.48 | 146.67 | 142.69 | 146.62 | 145.46 | 2,633,700 |
Feb 21, 2024 | 141.46 | 143.96 | 141.46 | 143.55 | 142.42 | 2,403,100 |
Feb 20, 2024 | 143.65 | 143.65 | 140.49 | 141.14 | 140.03 | 3,483,200 |
Feb 16, 2024 | 145.33 | 145.43 | 143.21 | 143.81 | 142.68 | 2,689,700 |
Feb 16, 2024 | 1.05 Dividend | |||||
Feb 15, 2024 | 144.50 | 147.38 | 144.28 | 146.37 | 144.17 | 2,810,900 |
Feb 14, 2024 | 146.21 | 146.53 | 143.06 | 145.21 | 143.03 | 3,086,700 |
Feb 13, 2024 | 144.61 | 146.43 | 143.51 | 145.16 | 142.98 | 3,226,300 |
Feb 12, 2024 | 146.27 | 146.29 | 144.24 | 144.45 | 142.28 | 3,753,800 |
Feb 09, 2024 | 146.83 | 147.78 | 145.35 | 145.66 | 143.47 | 2,889,100 |
Feb 08, 2024 | 146.68 | 147.93 | 145.68 | 146.82 | 144.62 | 4,018,700 |
Feb 07, 2024 | 146.29 | 147.51 | 145.77 | 146.53 | 144.33 | 2,607,800 |
Feb 06, 2024 | 148.00 | 149.52 | 145.85 | 145.91 | 143.72 | 3,323,300 |
Feb 05, 2024 | 144.36 | 148.27 | 143.70 | 147.24 | 145.03 | 2,899,800 |
Feb 02, 2024 | 145.91 | 147.71 | 143.97 | 145.47 | 143.29 | 3,702,200 |
Feb 01, 2024 | 145.33 | 148.72 | 142.38 | 145.55 | 143.37 | 5,090,500 |
Jan 31, 2024 | 144.49 | 147.68 | 142.85 | 144.31 | 142.15 | 8,307,900 |
Jan 30, 2024 | 137.80 | 142.58 | 137.10 | 142.41 | 140.27 | 3,664,500 |
Jan 29, 2024 | 139.66 | 139.78 | 137.70 | 139.09 | 137.00 | 3,099,600 |
Jan 26, 2024 | 137.65 | 140.28 | 137.17 | 140.22 | 138.12 | 3,389,100 |
Jan 25, 2024 | 135.39 | 137.68 | 134.76 | 137.65 | 135.58 | 3,167,700 |
Jan 24, 2024 | 131.97 | 133.70 | 131.62 | 133.67 | 131.66 | 2,649,200 |
Jan 23, 2024 | 129.48 | 131.42 | 129.12 | 131.11 | 129.14 | 2,309,600 |
Jan 22, 2024 | 128.90 | 129.95 | 128.00 | 129.66 | 127.71 | 2,307,900 |
Jan 19, 2024 | 127.98 | 129.12 | 127.06 | 129.09 | 127.15 | 2,880,300 |
Jan 18, 2024 | 128.47 | 128.47 | 126.63 | 127.67 | 125.75 | 2,337,300 |
Jan 17, 2024 | 128.14 | 130.22 | 127.47 | 128.27 | 126.35 | 2,437,000 |
Jan 16, 2024 | 133.00 | 133.53 | 129.09 | 129.47 | 127.53 | 3,169,400 |
Jan 12, 2024 | 132.51 | 132.95 | 131.59 | 132.87 | 130.88 | 2,908,800 |
Jan 11, 2024 | 129.94 | 130.92 | 129.21 | 130.28 | 128.33 | 3,540,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |