Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 150.63 | 150.75 | 148.30 | 149.05 | 149.05 | 130,446 |
May 21, 2024 | 152.15 | 152.25 | 150.40 | 151.85 | 151.85 | 196,345 |
May 20, 2024 | 152.77 | 154.35 | 152.25 | 153.00 | 153.00 | 63,142 |
May 17, 2024 | 151.65 | 152.05 | 151.15 | 152.05 | 152.05 | 815,256 |
May 16, 2024 | 152.48 | 152.50 | 150.80 | 150.90 | 150.90 | 711,213 |
May 15, 2024 | 153.57 | 153.20 | 151.25 | 151.75 | 151.75 | 54,097 |
May 14, 2024 | 153.40 | 153.95 | 152.45 | 153.35 | 153.35 | 433,587 |
May 13, 2024 | 152.95 | 154.00 | 152.95 | 152.95 | 152.95 | 2,001,091 |
May 10, 2024 | 149.18 | 153.15 | 148.60 | 151.77 | 151.77 | 143,783 |
May 09, 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
May 08, 2024 | 151.52 | 152.10 | 147.50 | 150.43 | 150.43 | 241,889 |
May 07, 2024 | 150.43 | 151.60 | 150.20 | 150.43 | 150.43 | 723,958 |
May 03, 2024 | 145.52 | 147.30 | 145.65 | 147.20 | 147.20 | 44,765 |
May 02, 2024 | 145.68 | 145.60 | 145.60 | 145.45 | 145.45 | 145,787 |
May 01, 2024 | 145.30 | 145.30 | 145.30 | 145.15 | 145.15 | 1,887 |
Apr 30, 2024 | 145.55 | 145.40 | 143.50 | 145.15 | 145.15 | 157,734 |
Apr 29, 2024 | 145.00 | 146.05 | 144.70 | 145.15 | 145.15 | 112,689 |
Apr 26, 2024 | 143.82 | 145.10 | 143.30 | 143.82 | 143.82 | 406,927 |
Apr 25, 2024 | 145.75 | 146.00 | 142.59 | 142.35 | 142.35 | 404,188 |
Apr 24, 2024 | 146.52 | 148.15 | 142.90 | 144.27 | 144.27 | 4,251,802 |
Apr 23, 2024 | 146.95 | 217.70 | 146.55 | 149.73 | 149.73 | 886,855 |
Apr 22, 2024 | 146.18 | 147.20 | 145.82 | 146.18 | 146.18 | 288,657 |
Apr 19, 2024 | 144.15 | 145.26 | 143.50 | 144.15 | 144.15 | 124,584 |
Apr 18, 2024 | 144.40 | 145.38 | 143.05 | 144.40 | 144.40 | 891,973 |
Apr 17, 2024 | 142.25 | 145.05 | 142.30 | 143.70 | 143.70 | 372,861 |
Apr 16, 2024 | 145.35 | 145.10 | 142.30 | 143.65 | 143.65 | 723,991 |
Apr 15, 2024 | 147.38 | 148.65 | 146.94 | 147.38 | 147.38 | 1,085,358 |
Apr 12, 2024 | 146.38 | 148.35 | 145.90 | 146.45 | 146.45 | 497,716 |
Apr 11, 2024 | 146.98 | 147.10 | 144.05 | 143.98 | 143.98 | 424,999 |
Apr 10, 2024 | 147.85 | 149.05 | 146.15 | 146.50 | 146.50 | 300,575 |
Apr 09, 2024 | 149.23 | 150.10 | 147.15 | 147.68 | 147.68 | 147,666 |
Apr 08, 2024 | 146.75 | 149.21 | 146.70 | 148.65 | 148.65 | 250,683 |
Apr 05, 2024 | 145.68 | 146.45 | 144.25 | 145.15 | 145.15 | 772,965 |
Apr 04, 2024 | 146.38 | 147.20 | 145.15 | 147.15 | 147.15 | 345,152 |
Apr 03, 2024 | 146.25 | 146.90 | 145.80 | 146.50 | 146.50 | 333,035 |
Apr 02, 2024 | 145.02 | 147.38 | 144.25 | 145.05 | 145.05 | 14,132,848 |
Mar 28, 2024 | 145.88 | 146.75 | 144.50 | 146.18 | 146.18 | 273,483 |
Mar 27, 2024 | 149.60 | 149.55 | 145.45 | 146.18 | 146.18 | 682,680 |
Mar 26, 2024 | 147.90 | 150.00 | 147.27 | 149.80 | 149.80 | 11,439,596 |
Mar 25, 2024 | 147.90 | 148.25 | 147.10 | 147.98 | 147.98 | 19,019,470 |
Mar 22, 2024 | 148.40 | 149.95 | 147.92 | 148.95 | 148.95 | 3,559,540 |
Mar 21, 2024 | 145.82 | 148.45 | 145.75 | 147.88 | 147.88 | 5,994,062 |
Mar 20, 2024 | 143.32 | 145.25 | 142.52 | 144.93 | 144.93 | 585,211 |
Mar 20, 2024 | 3 Dividend | |||||
Mar 19, 2024 | 153.85 | 156.45 | 153.65 | 156.35 | 153.35 | 3,216,019 |
Mar 18, 2024 | 155.25 | 155.35 | 152.70 | 153.20 | 150.26 | 16,221,799 |
Mar 15, 2024 | 155.38 | 156.60 | 153.90 | 154.27 | 151.31 | 2,165,334 |
Mar 14, 2024 | 156.48 | 157.50 | 155.30 | 155.35 | 152.37 | 203,657 |
Mar 13, 2024 | 155.75 | 156.75 | 154.00 | 155.98 | 152.98 | 411,577 |
Mar 12, 2024 | 153.43 | 156.10 | 153.00 | 154.90 | 151.93 | 24,619,275 |
Mar 11, 2024 | 154.02 | 154.40 | 152.80 | 153.68 | 150.73 | 8,654,238 |
Mar 08, 2024 | 154.50 | 156.10 | 154.45 | 154.93 | 151.95 | 4,745,845 |
Mar 07, 2024 | 152.82 | 154.60 | 152.20 | 153.90 | 150.95 | 571,169 |
Mar 06, 2024 | 153.38 | 154.40 | 152.85 | 153.15 | 150.21 | 6,620,754 |
Mar 05, 2024 | 152.52 | 153.70 | 152.20 | 152.30 | 149.38 | 11,672,469 |
Mar 04, 2024 | 153.25 | 153.65 | 152.30 | 152.55 | 149.62 | 249,267 |
Mar 01, 2024 | 154.48 | 155.08 | 153.22 | 154.40 | 151.44 | 191,399 |
Feb 29, 2024 | 152.85 | 154.37 | 151.65 | 153.90 | 150.95 | 268,798 |
Feb 28, 2024 | 151.63 | 153.55 | 151.65 | 153.50 | 150.55 | 256,596 |
Feb 27, 2024 | 150.55 | 151.68 | 150.15 | 150.38 | 147.49 | 614,455 |
Feb 26, 2024 | 150.35 | 151.20 | 150.10 | 150.40 | 147.51 | 7,105,883 |
Feb 23, 2024 | 150.00 | 150.69 | 147.55 | 149.85 | 146.97 | 580,114 |
Feb 22, 2024 | 152.57 | 153.20 | 151.37 | 152.65 | 149.72 | 570,745 |
Feb 21, 2024 | 152.57 | 153.00 | 151.60 | 152.25 | 149.33 | 771,419 |
Feb 20, 2024 | 151.93 | 153.05 | 150.75 | 151.90 | 148.99 | 1,436,976 |
Feb 19, 2024 | 153.65 | 154.35 | 152.07 | 152.75 | 149.82 | 2,940,678 |
Feb 16, 2024 | 151.77 | 154.10 | 151.80 | 153.07 | 150.14 | 8,814,729 |
Feb 15, 2024 | 149.10 | 151.26 | 148.80 | 150.40 | 147.51 | 559,664 |
Feb 14, 2024 | 148.65 | 149.00 | 148.20 | 148.55 | 145.70 | 518,881 |
Feb 13, 2024 | 148.75 | 149.71 | 148.40 | 149.15 | 146.29 | 2,233,715 |
Feb 12, 2024 | 147.52 | 149.05 | 147.25 | 148.77 | 145.92 | 2,061,550 |
Feb 09, 2024 | 147.35 | 147.60 | 146.10 | 147.05 | 144.23 | 407,519 |
Feb 08, 2024 | 148.30 | 149.75 | 147.30 | 147.65 | 144.82 | 523,225 |
Feb 07, 2024 | 147.73 | 149.90 | 147.65 | 148.35 | 145.50 | 376,931 |
Feb 06, 2024 | 148.30 | 148.20 | 146.95 | 148.05 | 145.21 | 257,806 |
Feb 05, 2024 | 150.68 | 151.20 | 147.15 | 147.73 | 144.89 | 1,214,918 |
Feb 02, 2024 | 149.77 | 150.95 | 148.56 | 151.10 | 148.20 | 501,639 |
Feb 01, 2024 | 147.60 | 149.95 | 146.80 | 148.40 | 145.55 | 1,387,285 |
Jan 31, 2024 | 150.07 | 150.05 | 148.05 | 148.90 | 146.04 | 1,335,461 |
Jan 30, 2024 | 149.82 | 150.90 | 149.10 | 149.13 | 146.26 | 786,757 |
Jan 29, 2024 | 150.05 | 151.30 | 149.49 | 150.70 | 147.81 | 1,505,347 |
Jan 26, 2024 | 152.43 | 152.65 | 149.92 | 151.05 | 148.15 | 2,238,308 |
Jan 25, 2024 | 139.80 | 151.87 | 139.85 | 150.57 | 147.69 | 3,117,448 |
Jan 24, 2024 | 141.68 | 142.94 | 139.90 | 142.30 | 139.57 | 6,272,655 |
Jan 23, 2024 | 140.82 | 140.85 | 139.70 | 140.30 | 137.61 | 970,145 |
Jan 22, 2024 | 138.10 | 140.16 | 138.00 | 139.50 | 136.82 | 940,709 |
Jan 19, 2024 | 138.93 | 139.55 | 137.69 | 139.15 | 136.48 | 870,853 |
Jan 18, 2024 | 138.75 | 139.65 | 137.60 | 139.20 | 136.53 | 319,410 |
Jan 17, 2024 | 136.57 | 138.35 | 135.85 | 137.23 | 134.59 | 1,229,670 |
Jan 16, 2024 | 141.93 | 143.10 | 137.75 | 139.05 | 136.38 | 2,355,324 |
Jan 15, 2024 | 144.05 | 144.60 | 142.55 | 143.00 | 140.26 | 445,269 |
Jan 12, 2024 | 142.18 | 144.70 | 142.25 | 144.10 | 141.34 | 466,967 |
Jan 11, 2024 | 142.52 | 143.45 | 142.00 | 142.57 | 139.84 | 562,528 |
Jan 10, 2024 | 141.82 | 142.20 | 141.60 | 141.90 | 139.18 | 222,132 |
Jan 09, 2024 | 142.00 | 142.45 | 141.40 | 141.98 | 139.25 | 1,071,392 |
Jan 08, 2024 | 142.02 | 142.25 | 141.05 | 142.02 | 139.30 | 2,409,913 |
Jan 05, 2024 | 141.43 | 142.25 | 140.85 | 142.35 | 139.62 | 854,747 |
Jan 04, 2024 | 139.50 | 142.40 | 139.45 | 142.35 | 139.62 | 706,191 |
Jan 03, 2024 | 140.40 | 141.00 | 138.95 | 138.93 | 136.26 | 356,981 |
Jan 02, 2024 | 138.85 | 140.70 | 137.95 | 140.27 | 137.58 | 800,156 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |