Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 196.75 | 196.99 | 193.97 | 195.02 | 195.02 | 844,064 |
May 22, 2024 | 194.00 | 195.08 | 193.63 | 193.91 | 193.91 | 540,800 |
May 21, 2024 | 195.19 | 195.81 | 194.59 | 194.72 | 194.72 | 843,000 |
May 20, 2024 | 194.14 | 195.75 | 193.85 | 195.30 | 195.30 | 701,800 |
May 17, 2024 | 191.12 | 193.09 | 190.80 | 192.80 | 192.80 | 570,000 |
May 16, 2024 | 192.55 | 192.91 | 190.64 | 190.67 | 190.67 | 855,300 |
May 16, 2024 | 2.385 Dividend | |||||
May 15, 2024 | 189.98 | 192.45 | 189.84 | 192.44 | 190.06 | 528,300 |
May 14, 2024 | 189.15 | 189.93 | 188.53 | 189.70 | 187.35 | 495,700 |
May 13, 2024 | 190.91 | 191.20 | 189.71 | 189.96 | 187.61 | 356,200 |
May 10, 2024 | 189.70 | 190.69 | 189.41 | 190.05 | 187.69 | 541,800 |
May 09, 2024 | 190.41 | 192.03 | 190.18 | 191.99 | 189.61 | 652,600 |
May 08, 2024 | 188.89 | 190.37 | 188.64 | 190.31 | 187.95 | 907,600 |
May 07, 2024 | 187.04 | 188.31 | 186.65 | 187.54 | 185.22 | 483,600 |
May 06, 2024 | 183.99 | 185.47 | 183.72 | 185.41 | 183.11 | 419,200 |
May 03, 2024 | 183.61 | 184.26 | 182.83 | 183.45 | 181.18 | 377,200 |
May 02, 2024 | 181.49 | 181.64 | 179.71 | 180.64 | 178.40 | 731,400 |
May 01, 2024 | 181.70 | 183.43 | 179.15 | 180.07 | 177.84 | 622,200 |
Apr 30, 2024 | 182.65 | 183.46 | 180.92 | 181.21 | 178.96 | 773,200 |
Apr 29, 2024 | 184.77 | 184.85 | 183.07 | 183.77 | 181.49 | 476,700 |
Apr 26, 2024 | 185.69 | 186.87 | 185.58 | 186.18 | 183.87 | 920,900 |
Apr 25, 2024 | 181.37 | 185.27 | 180.16 | 185.09 | 182.80 | 1,557,100 |
Apr 24, 2024 | 188.53 | 189.27 | 186.61 | 188.07 | 185.74 | 1,188,900 |
Apr 23, 2024 | 184.83 | 188.25 | 184.82 | 188.01 | 185.68 | 1,649,200 |
Apr 22, 2024 | 176.59 | 178.99 | 176.14 | 178.18 | 175.97 | 1,062,900 |
Apr 19, 2024 | 178.21 | 178.63 | 175.08 | 175.77 | 173.59 | 954,100 |
Apr 18, 2024 | 179.91 | 180.83 | 178.08 | 178.64 | 176.43 | 1,502,900 |
Apr 17, 2024 | 181.76 | 181.76 | 179.23 | 179.94 | 177.71 | 489,600 |
Apr 16, 2024 | 181.50 | 182.34 | 180.13 | 180.56 | 178.32 | 799,400 |
Apr 15, 2024 | 184.17 | 184.45 | 180.20 | 180.23 | 178.00 | 529,700 |
Apr 12, 2024 | 181.59 | 182.75 | 180.57 | 180.78 | 178.54 | 987,000 |
Apr 11, 2024 | 183.98 | 185.97 | 181.99 | 185.67 | 183.37 | 1,037,200 |
Apr 10, 2024 | 184.88 | 185.83 | 183.50 | 184.22 | 181.94 | 682,400 |
Apr 09, 2024 | 189.80 | 190.13 | 186.71 | 187.89 | 185.56 | 995,400 |
Apr 08, 2024 | 192.78 | 193.46 | 191.59 | 191.63 | 189.26 | 519,600 |
Apr 05, 2024 | 191.41 | 193.23 | 190.95 | 191.82 | 189.44 | 639,300 |
Apr 04, 2024 | 193.22 | 194.02 | 191.03 | 191.03 | 188.66 | 1,249,400 |
Apr 03, 2024 | 190.96 | 193.58 | 190.87 | 193.24 | 190.85 | 870,000 |
Apr 02, 2024 | 192.33 | 192.55 | 190.33 | 192.12 | 189.74 | 644,900 |
Apr 01, 2024 | 196.37 | 197.02 | 195.38 | 196.03 | 193.60 | 554,200 |
Mar 28, 2024 | 195.49 | 196.30 | 194.50 | 195.03 | 192.61 | 376,200 |
Mar 27, 2024 | 199.20 | 199.29 | 196.28 | 197.09 | 194.65 | 852,700 |
Mar 26, 2024 | 197.68 | 198.56 | 196.58 | 196.66 | 194.22 | 556,900 |
Mar 25, 2024 | 195.15 | 196.24 | 194.78 | 195.28 | 192.86 | 419,500 |
Mar 22, 2024 | 194.52 | 195.95 | 193.72 | 195.35 | 192.93 | 533,300 |
Mar 21, 2024 | 192.40 | 196.61 | 192.07 | 194.81 | 192.40 | 617,700 |
Mar 20, 2024 | 188.77 | 190.54 | 188.05 | 190.38 | 188.02 | 412,400 |
Mar 19, 2024 | 187.68 | 188.75 | 187.10 | 188.71 | 186.37 | 442,600 |
Mar 18, 2024 | 188.60 | 189.04 | 186.57 | 186.77 | 184.46 | 684,500 |
Mar 15, 2024 | 188.72 | 188.85 | 187.20 | 188.31 | 185.98 | 756,500 |
Mar 14, 2024 | 191.96 | 192.52 | 189.50 | 190.45 | 188.09 | 659,000 |
Mar 13, 2024 | 192.88 | 193.03 | 191.35 | 192.51 | 190.12 | 676,500 |
Mar 12, 2024 | 191.30 | 193.93 | 190.67 | 193.83 | 191.43 | 668,200 |
Mar 11, 2024 | 188.52 | 190.10 | 188.37 | 189.83 | 187.48 | 1,213,400 |
Mar 08, 2024 | 194.25 | 194.82 | 192.39 | 192.99 | 190.60 | 646,800 |
Mar 07, 2024 | 193.25 | 195.99 | 193.12 | 195.57 | 193.15 | 961,400 |
Mar 06, 2024 | 190.20 | 191.78 | 189.96 | 190.68 | 188.32 | 599,600 |
Mar 05, 2024 | 191.23 | 191.34 | 186.59 | 187.46 | 185.14 | 816,100 |
Mar 04, 2024 | 189.36 | 191.33 | 189.18 | 190.82 | 188.46 | 659,300 |
Mar 01, 2024 | 187.03 | 188.57 | 186.81 | 188.53 | 186.19 | 641,300 |
Feb 29, 2024 | 187.34 | 188.20 | 186.13 | 187.87 | 185.54 | 591,700 |
Feb 28, 2024 | 186.99 | 187.09 | 186.09 | 186.67 | 184.36 | 533,600 |
Feb 27, 2024 | 188.44 | 189.83 | 188.05 | 189.17 | 186.83 | 786,900 |
Feb 26, 2024 | 187.84 | 188.14 | 187.29 | 187.51 | 185.19 | 612,000 |
Feb 23, 2024 | 183.50 | 184.46 | 183.18 | 184.22 | 181.94 | 731,200 |
Feb 22, 2024 | 180.33 | 181.70 | 180.21 | 181.69 | 179.44 | 573,300 |
Feb 21, 2024 | 175.36 | 176.05 | 174.88 | 175.92 | 173.74 | 494,700 |
Feb 20, 2024 | 177.08 | 177.62 | 175.71 | 176.60 | 174.41 | 471,800 |
Feb 16, 2024 | 176.62 | 178.09 | 175.96 | 176.91 | 174.72 | 456,600 |
Feb 15, 2024 | 177.26 | 177.63 | 176.37 | 177.60 | 175.40 | 581,100 |
Feb 14, 2024 | 175.87 | 177.51 | 175.83 | 177.47 | 175.27 | 583,600 |
Feb 13, 2024 | 173.25 | 174.60 | 173.09 | 173.98 | 171.82 | 1,023,600 |
Feb 12, 2024 | 179.89 | 180.83 | 179.09 | 179.39 | 177.17 | 607,300 |
Feb 09, 2024 | 181.66 | 181.94 | 180.85 | 181.55 | 179.30 | 446,900 |
Feb 08, 2024 | 180.50 | 181.18 | 180.26 | 181.16 | 178.91 | 558,000 |
Feb 07, 2024 | 180.07 | 181.57 | 179.94 | 181.18 | 178.93 | 619,900 |
Feb 06, 2024 | 179.17 | 179.43 | 178.05 | 178.79 | 176.57 | 602,300 |
Feb 05, 2024 | 176.28 | 177.49 | 175.84 | 177.04 | 174.85 | 661,000 |
Feb 02, 2024 | 176.50 | 177.55 | 175.65 | 177.06 | 174.87 | 851,500 |
Feb 01, 2024 | 175.11 | 177.32 | 174.95 | 177.22 | 175.02 | 601,600 |
Jan 31, 2024 | 175.64 | 176.08 | 173.05 | 173.10 | 170.95 | 685,900 |
Jan 30, 2024 | 176.40 | 176.60 | 175.25 | 175.73 | 173.55 | 631,600 |
Jan 29, 2024 | 174.16 | 176.45 | 173.94 | 176.34 | 174.15 | 642,000 |
Jan 26, 2024 | 173.31 | 174.12 | 173.05 | 173.68 | 171.53 | 1,070,500 |
Jan 25, 2024 | 175.95 | 175.97 | 172.33 | 173.44 | 171.29 | 1,773,700 |
Jan 24, 2024 | 174.55 | 176.39 | 173.26 | 174.61 | 172.45 | 2,737,500 |
Jan 23, 2024 | 161.19 | 163.39 | 161.07 | 163.38 | 161.36 | 1,157,100 |
Jan 22, 2024 | 162.88 | 163.73 | 162.69 | 163.21 | 161.19 | 762,700 |
Jan 19, 2024 | 161.18 | 163.72 | 161.13 | 163.45 | 161.42 | 763,800 |
Jan 18, 2024 | 159.01 | 160.53 | 158.94 | 160.43 | 158.44 | 967,100 |
Jan 17, 2024 | 156.82 | 157.91 | 155.82 | 157.78 | 155.82 | 615,700 |
Jan 16, 2024 | 156.78 | 157.45 | 156.28 | 156.82 | 154.88 | 523,800 |
Jan 12, 2024 | 157.98 | 158.93 | 157.67 | 158.54 | 156.58 | 603,900 |
Jan 11, 2024 | 156.65 | 157.26 | 154.96 | 156.51 | 154.57 | 484,700 |
Jan 10, 2024 | 154.84 | 156.26 | 154.24 | 155.84 | 153.91 | 961,800 |
Jan 09, 2024 | 151.16 | 152.45 | 151.16 | 152.15 | 150.26 | 466,600 |
Jan 08, 2024 | 151.43 | 152.69 | 151.36 | 152.56 | 150.67 | 606,100 |
Jan 05, 2024 | 149.47 | 151.09 | 149.45 | 149.85 | 147.99 | 576,300 |
Jan 04, 2024 | 149.54 | 149.75 | 148.38 | 148.52 | 146.68 | 905,700 |
Jan 03, 2024 | 150.00 | 150.47 | 149.43 | 149.79 | 147.93 | 945,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |