Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 170.00 | 172.15 | 167.96 | 169.56 | 169.56 | 4,088,400 |
May 30, 2024 | 170.68 | 174.17 | 168.31 | 169.44 | 169.44 | 2,904,700 |
May 29, 2024 | 169.48 | 173.43 | 169.41 | 170.80 | 170.80 | 3,071,200 |
May 28, 2024 | 170.04 | 171.71 | 169.20 | 171.30 | 171.30 | 2,304,300 |
May 24, 2024 | 171.57 | 172.27 | 169.73 | 170.07 | 170.07 | 1,893,800 |
May 23, 2024 | 172.02 | 172.51 | 169.73 | 170.90 | 170.90 | 1,946,000 |
May 22, 2024 | 172.02 | 173.98 | 170.99 | 172.05 | 172.05 | 1,575,700 |
May 21, 2024 | 173.47 | 175.78 | 172.52 | 172.79 | 172.79 | 1,600,400 |
May 20, 2024 | 173.59 | 174.71 | 172.19 | 174.39 | 174.39 | 2,254,400 |
May 17, 2024 | 174.05 | 174.66 | 172.58 | 174.06 | 174.06 | 1,999,500 |
May 16, 2024 | 172.78 | 174.84 | 172.56 | 173.71 | 173.71 | 1,694,900 |
May 15, 2024 | 170.85 | 174.99 | 170.64 | 173.28 | 173.28 | 2,585,700 |
May 14, 2024 | 169.81 | 170.20 | 168.63 | 168.87 | 168.87 | 2,050,100 |
May 13, 2024 | 169.43 | 171.56 | 167.80 | 167.91 | 167.91 | 2,125,800 |
May 10, 2024 | 168.71 | 169.99 | 168.29 | 169.04 | 169.04 | 2,010,700 |
May 09, 2024 | 165.80 | 168.39 | 164.92 | 168.13 | 168.13 | 2,145,300 |
May 08, 2024 | 167.08 | 167.50 | 161.00 | 164.92 | 164.92 | 4,673,100 |
May 07, 2024 | 166.96 | 172.23 | 166.47 | 168.45 | 168.45 | 3,337,500 |
May 06, 2024 | 167.35 | 167.62 | 164.88 | 165.95 | 165.95 | 3,081,300 |
May 03, 2024 | 170.45 | 171.69 | 166.95 | 167.07 | 167.07 | 3,007,000 |
May 02, 2024 | 163.10 | 169.99 | 161.38 | 167.23 | 167.23 | 5,323,100 |
May 01, 2024 | 158.17 | 160.78 | 158.04 | 158.50 | 158.50 | 3,779,100 |
Apr 30, 2024 | 159.64 | 162.13 | 158.92 | 159.24 | 159.24 | 3,647,900 |
Apr 29, 2024 | 158.42 | 165.04 | 158.42 | 159.70 | 159.70 | 4,849,500 |
Apr 26, 2024 | 152.63 | 158.74 | 152.63 | 158.42 | 158.42 | 5,236,500 |
Apr 25, 2024 | 150.97 | 153.59 | 150.04 | 153.36 | 153.36 | 4,567,200 |
Apr 24, 2024 | 149.25 | 151.74 | 148.75 | 150.88 | 150.88 | 3,640,300 |
Apr 23, 2024 | 146.25 | 149.90 | 145.18 | 149.56 | 149.56 | 4,315,300 |
Apr 22, 2024 | 150.82 | 151.53 | 144.80 | 145.54 | 145.54 | 4,545,000 |
Apr 19, 2024 | 151.50 | 151.54 | 145.80 | 146.50 | 146.50 | 6,162,800 |
Apr 18, 2024 | 151.63 | 153.67 | 151.17 | 153.11 | 153.11 | 4,772,800 |
Apr 18, 2024 | 0.432 Dividend | |||||
Apr 17, 2024 | 153.01 | 153.18 | 151.24 | 151.94 | 151.51 | 3,270,500 |
Apr 16, 2024 | 150.20 | 154.40 | 148.66 | 153.02 | 152.58 | 4,967,400 |
Apr 15, 2024 | 151.12 | 155.00 | 149.24 | 149.77 | 149.34 | 8,667,300 |
Apr 12, 2024 | 155.85 | 155.98 | 148.48 | 149.98 | 149.55 | 11,577,200 |
Apr 11, 2024 | 163.32 | 164.29 | 161.26 | 162.73 | 162.27 | 2,290,400 |
Apr 10, 2024 | 164.26 | 164.87 | 162.64 | 163.20 | 162.74 | 2,666,000 |
Apr 09, 2024 | 165.86 | 167.18 | 164.74 | 167.14 | 166.66 | 1,829,800 |
Apr 08, 2024 | 165.88 | 166.89 | 164.04 | 165.69 | 165.22 | 2,301,400 |
Apr 05, 2024 | 165.76 | 169.39 | 165.31 | 165.86 | 165.39 | 3,663,900 |
Apr 04, 2024 | 165.21 | 168.79 | 164.45 | 165.52 | 165.05 | 4,306,100 |
Apr 03, 2024 | 165.00 | 166.26 | 162.64 | 162.97 | 162.51 | 2,481,200 |
Apr 02, 2024 | 165.67 | 166.17 | 163.64 | 165.01 | 164.54 | 2,391,500 |
Apr 01, 2024 | 168.99 | 169.49 | 166.12 | 167.02 | 166.55 | 1,896,500 |
Mar 28, 2024 | 168.73 | 171.14 | 167.41 | 169.21 | 168.73 | 3,395,600 |
Mar 27, 2024 | 167.34 | 168.53 | 166.34 | 168.51 | 168.03 | 2,857,700 |
Mar 26, 2024 | 169.21 | 169.23 | 164.11 | 165.67 | 165.20 | 4,550,000 |
Mar 25, 2024 | 169.30 | 169.84 | 167.03 | 167.81 | 167.33 | 2,762,200 |
Mar 22, 2024 | 168.77 | 171.36 | 168.16 | 168.90 | 168.42 | 2,840,500 |
Mar 21, 2024 | 172.73 | 174.33 | 168.02 | 168.32 | 167.84 | 4,400,900 |
Mar 20, 2024 | 172.65 | 173.11 | 169.34 | 170.99 | 170.50 | 3,697,300 |
Mar 19, 2024 | 171.66 | 173.50 | 170.27 | 172.96 | 172.47 | 3,624,000 |
Mar 18, 2024 | 173.74 | 174.28 | 170.41 | 170.69 | 170.20 | 4,955,000 |
Mar 15, 2024 | 173.78 | 175.51 | 171.61 | 172.57 | 172.08 | 3,399,500 |
Mar 14, 2024 | 177.49 | 177.49 | 170.72 | 173.88 | 173.39 | 6,432,600 |
Mar 13, 2024 | 181.60 | 182.97 | 175.99 | 176.23 | 175.73 | 5,947,400 |
Mar 12, 2024 | 183.65 | 183.83 | 180.94 | 181.35 | 180.83 | 2,598,400 |
Mar 11, 2024 | 182.62 | 183.99 | 180.42 | 183.49 | 182.97 | 3,383,500 |
Mar 08, 2024 | 182.00 | 182.98 | 179.84 | 182.16 | 181.64 | 6,518,000 |
Mar 07, 2024 | 184.91 | 185.11 | 181.39 | 181.51 | 180.99 | 3,839,300 |
Mar 06, 2024 | 185.30 | 187.24 | 183.23 | 183.53 | 183.01 | 5,028,500 |
Mar 05, 2024 | 187.44 | 187.73 | 184.42 | 185.23 | 184.70 | 2,508,500 |
Mar 04, 2024 | 189.61 | 190.42 | 186.51 | 187.86 | 187.33 | 3,757,200 |
Mar 01, 2024 | 196.00 | 196.23 | 188.49 | 190.82 | 190.28 | 3,724,300 |
Feb 29, 2024 | 200.50 | 200.53 | 198.19 | 198.33 | 197.77 | 2,849,200 |
Feb 28, 2024 | 199.30 | 200.50 | 197.10 | 199.94 | 199.37 | 2,003,300 |
Feb 27, 2024 | 197.65 | 199.25 | 194.04 | 199.00 | 198.43 | 1,982,500 |
Feb 26, 2024 | 196.90 | 197.99 | 195.46 | 197.04 | 196.48 | 2,098,500 |
Feb 23, 2024 | 197.35 | 198.21 | 194.82 | 197.21 | 196.65 | 2,391,100 |
Feb 22, 2024 | 189.31 | 196.67 | 188.54 | 196.66 | 196.10 | 3,339,700 |
Feb 21, 2024 | 186.66 | 188.86 | 186.66 | 188.38 | 187.84 | 3,179,300 |
Feb 20, 2024 | 187.30 | 189.41 | 186.24 | 186.55 | 186.02 | 2,502,800 |
Feb 16, 2024 | 189.40 | 190.35 | 187.93 | 188.39 | 187.85 | 1,953,700 |
Feb 15, 2024 | 183.86 | 190.34 | 183.86 | 189.65 | 189.11 | 2,725,600 |
Feb 14, 2024 | 185.19 | 186.49 | 182.10 | 184.08 | 183.56 | 2,726,800 |
Feb 13, 2024 | 186.60 | 190.61 | 182.07 | 183.49 | 182.97 | 4,139,800 |
Feb 12, 2024 | 197.74 | 199.62 | 196.45 | 196.69 | 196.13 | 2,469,000 |
Feb 09, 2024 | 195.59 | 198.22 | 195.59 | 197.32 | 196.76 | 2,234,100 |
Feb 08, 2024 | 196.08 | 197.00 | 195.00 | 195.75 | 195.19 | 1,520,900 |
Feb 07, 2024 | 196.14 | 197.94 | 195.21 | 197.09 | 196.53 | 2,017,800 |
Feb 06, 2024 | 192.00 | 196.51 | 190.87 | 196.14 | 195.58 | 2,459,300 |
Feb 05, 2024 | 188.44 | 190.87 | 187.44 | 190.17 | 189.63 | 2,112,500 |
Feb 02, 2024 | 187.39 | 190.18 | 185.62 | 189.04 | 188.50 | 1,177,700 |
Feb 01, 2024 | 188.30 | 189.64 | 185.38 | 189.14 | 188.60 | 1,584,200 |
Jan 31, 2024 | 192.13 | 192.78 | 187.44 | 187.81 | 187.28 | 2,150,000 |
Jan 30, 2024 | 192.87 | 193.51 | 190.44 | 191.43 | 190.89 | 1,607,500 |
Jan 29, 2024 | 191.36 | 193.00 | 189.96 | 192.76 | 192.21 | 1,669,900 |
Jan 26, 2024 | 189.21 | 192.88 | 188.97 | 191.52 | 190.98 | 1,840,200 |
Jan 25, 2024 | 185.53 | 187.53 | 185.31 | 187.32 | 186.79 | 2,530,600 |
Jan 24, 2024 | 188.81 | 189.70 | 185.93 | 186.07 | 185.54 | 1,837,700 |
Jan 23, 2024 | 191.55 | 191.94 | 187.79 | 188.10 | 187.57 | 1,488,000 |
Jan 22, 2024 | 190.11 | 194.25 | 190.11 | 191.20 | 190.66 | 1,890,700 |
Jan 19, 2024 | 190.57 | 190.92 | 187.16 | 188.38 | 187.84 | 2,285,100 |
Jan 18, 2024 | 191.43 | 192.82 | 189.17 | 190.50 | 189.96 | 3,832,800 |
Jan 18, 2024 | 0.432 Dividend | |||||
Jan 17, 2024 | 191.99 | 193.02 | 189.71 | 190.90 | 189.93 | 1,678,000 |
Jan 16, 2024 | 198.11 | 198.92 | 192.67 | 192.99 | 192.01 | 2,316,200 |
Jan 12, 2024 | 197.68 | 199.56 | 196.87 | 198.94 | 197.93 | 1,726,500 |
Jan 11, 2024 | 198.23 | 198.41 | 195.74 | 196.71 | 195.71 | 1,589,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |