Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 195.15 | 196.48 | 195.11 | 196.34 | 196.34 | 989 |
Jun 27, 2024 | 196.00 | 196.06 | 194.80 | 195.17 | 195.17 | 1,146 |
Jun 26, 2024 | 193.00 | 195.02 | 192.47 | 194.49 | 194.49 | 336 |
Jun 25, 2024 | 195.77 | 195.77 | 193.83 | 194.14 | 194.14 | 3,637 |
Jun 24, 2024 | 194.48 | 197.18 | 194.48 | 196.05 | 196.05 | 69,842 |
Jun 21, 2024 | 195.00 | 196.23 | 194.38 | 194.96 | 194.96 | 577 |
Jun 20, 2024 | 196.33 | 198.79 | 195.15 | 198.45 | 198.45 | 1,341 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 197.79 | 197.79 | 195.66 | 196.95 | 196.95 | 2,693 |
Jun 17, 2024 | 190.00 | 197.41 | 190.00 | 197.04 | 197.04 | 126 |
Jun 14, 2024 | 194.50 | 196.71 | 194.50 | 196.55 | 196.55 | 586 |
Jun 13, 2024 | 194.99 | 196.73 | 194.65 | 196.34 | 196.34 | 926 |
Jun 12, 2024 | 198.70 | 200.68 | 195.93 | 195.99 | 195.99 | 9,386 |
Jun 11, 2024 | 198.38 | 200.06 | 197.44 | 199.36 | 199.36 | 361 |
Jun 10, 2024 | 198.92 | 198.96 | 197.32 | 198.96 | 198.96 | 895 |
Jun 07, 2024 | 200.32 | 201.79 | 199.65 | 199.65 | 199.65 | 381 |
Jun 07, 2024 | 1.15 Dividend | |||||
Jun 06, 2024 | 200.98 | 202.48 | 200.96 | 202.00 | 200.85 | 569 |
Jun 05, 2024 | 203.78 | 204.92 | 200.53 | 200.85 | 199.71 | 612 |
Jun 04, 2024 | 201.85 | 204.35 | 201.52 | 203.97 | 202.81 | 464 |
Jun 03, 2024 | 203.11 | 203.99 | 200.25 | 201.37 | 200.22 | 641 |
May 31, 2024 | 205.71 | 205.71 | 202.65 | 203.13 | 201.98 | 538 |
May 30, 2024 | 206.43 | 206.98 | 206.21 | 206.81 | 205.63 | 279 |
May 29, 2024 | 207.00 | 208.35 | 206.50 | 207.25 | 206.07 | 513 |
May 28, 2024 | 213.29 | 213.47 | 209.22 | 209.22 | 208.03 | 432 |
May 24, 2024 | 212.97 | 214.47 | 212.60 | 214.32 | 213.10 | 310 |
May 23, 2024 | 211.46 | 212.66 | 210.42 | 212.02 | 210.81 | 220,814 |
May 22, 2024 | 209.11 | 211.24 | 208.31 | 211.24 | 210.04 | 35,911 |
May 21, 2024 | 211.85 | 212.20 | 210.84 | 211.11 | 209.91 | 417 |
May 20, 2024 | 213.26 | 213.59 | 211.29 | 211.57 | 210.37 | 336 |
May 17, 2024 | 214.02 | 214.02 | 212.52 | 213.26 | 212.05 | 274 |
May 16, 2024 | 208.35 | 212.10 | 208.35 | 211.74 | 210.53 | 90 |
May 15, 2024 | 210.23 | 211.00 | 208.14 | 209.59 | 208.40 | 406 |
May 14, 2024 | 209.33 | 209.33 | 207.07 | 208.38 | 207.19 | 173 |
May 13, 2024 | 209.61 | 211.36 | 208.53 | 210.77 | 209.57 | 395 |
May 10, 2024 | 213.53 | 213.61 | 208.63 | 208.63 | 207.44 | 564 |
May 09, 2024 | 211.56 | 213.54 | 211.55 | 212.93 | 211.72 | 210 |
May 08, 2024 | 209.15 | 210.44 | 206.87 | 210.38 | 209.18 | 4,160 |
May 07, 2024 | 208.25 | 208.51 | 204.77 | 207.73 | 206.55 | 1,043 |
May 03, 2024 | 206.79 | 206.96 | 202.83 | 205.35 | 204.18 | 990 |
May 02, 2024 | 209.46 | 209.70 | 206.97 | 207.23 | 206.05 | 42 |
May 01, 2024 | 209.05 | 210.51 | 207.75 | 210.51 | 209.31 | 26 |
Apr 30, 2024 | 208.80 | 209.59 | 207.99 | 208.44 | 207.25 | 328 |
Apr 29, 2024 | 210.88 | 212.97 | 210.21 | 210.67 | 209.47 | 52,673 |
Apr 26, 2024 | 211.92 | 213.36 | 209.90 | 210.94 | 209.74 | 307 |
Apr 25, 2024 | 212.01 | 215.55 | 211.32 | 213.53 | 212.31 | 820 |
Apr 24, 2024 | 216.77 | 216.77 | 209.33 | 213.44 | 212.22 | 55,563 |
Apr 23, 2024 | 214.97 | 216.64 | 214.37 | 215.92 | 214.69 | 1,083 |
Apr 22, 2024 | 213.99 | 216.71 | 213.21 | 216.43 | 215.20 | 424 |
Apr 19, 2024 | 211.09 | 213.99 | 210.75 | 213.85 | 212.63 | 705 |
Apr 18, 2024 | 209.23 | 210.27 | 208.69 | 208.72 | 207.53 | 443 |
Apr 17, 2024 | 207.72 | 207.72 | 206.40 | 207.29 | 206.11 | 437 |
Apr 16, 2024 | 207.71 | 208.63 | 206.23 | 206.76 | 205.58 | 644 |
Apr 15, 2024 | 211.57 | 211.90 | 207.18 | 207.18 | 206.00 | 2,454 |
Apr 12, 2024 | 212.40 | 212.72 | 210.08 | 210.08 | 208.88 | 1,741 |
Apr 11, 2024 | 212.00 | 213.37 | 210.80 | 213.37 | 212.16 | 246 |
Apr 10, 2024 | 210.00 | 212.05 | 209.75 | 212.05 | 210.84 | 184 |
Apr 09, 2024 | 212.28 | 214.55 | 208.73 | 210.18 | 208.98 | 436 |
Apr 08, 2024 | 210.87 | 213.91 | 210.31 | 213.70 | 212.48 | 831 |
Apr 05, 2024 | 211.64 | 213.01 | 210.74 | 212.22 | 211.01 | 2,149 |
Apr 04, 2024 | 213.21 | 214.16 | 212.77 | 213.02 | 211.81 | 1,204 |
Apr 03, 2024 | 215.05 | 215.05 | 212.65 | 212.65 | 211.44 | 275 |
Apr 02, 2024 | 212.46 | 213.39 | 212.27 | 212.27 | 211.06 | 611 |
Mar 28, 2024 | 216.47 | 216.47 | 213.88 | 215.04 | 213.82 | 1,439 |
Mar 27, 2024 | 213.67 | 214.68 | 212.64 | 214.00 | 212.78 | 338 |
Mar 26, 2024 | 215.04 | 215.52 | 212.57 | 212.90 | 211.69 | 631 |
Mar 25, 2024 | 215.41 | 216.42 | 214.70 | 214.70 | 213.48 | 802 |
Mar 22, 2024 | 215.57 | 216.49 | 214.58 | 215.40 | 214.17 | 544 |
Mar 21, 2024 | 213.89 | 215.71 | 213.40 | 215.43 | 214.21 | 1,120 |
Mar 20, 2024 | 214.79 | 216.29 | 213.88 | 214.09 | 212.87 | 1,390 |
Mar 19, 2024 | 218.40 | 219.59 | 216.72 | 216.72 | 215.49 | 579 |
Mar 18, 2024 | 218.11 | 219.63 | 217.35 | 218.70 | 217.45 | 1,562 |
Mar 15, 2024 | 219.05 | 219.87 | 217.96 | 218.59 | 217.35 | 1,363 |
Mar 14, 2024 | 219.45 | 219.55 | 217.68 | 218.52 | 217.28 | 46,766 |
Mar 13, 2024 | 218.60 | 219.18 | 217.50 | 218.61 | 217.37 | 721 |
Mar 12, 2024 | 217.40 | 217.98 | 216.59 | 217.72 | 216.48 | 668 |
Mar 11, 2024 | 213.00 | 216.73 | 213.00 | 216.73 | 215.50 | 1,068 |
Mar 08, 2024 | 214.11 | 214.92 | 213.39 | 213.72 | 212.50 | 317 |
Mar 07, 2024 | 220.29 | 220.79 | 214.47 | 215.63 | 214.40 | 1,189 |
Mar 07, 2024 | 1.15 Dividend | |||||
Mar 06, 2024 | 219.77 | 219.94 | 216.56 | 219.00 | 216.61 | 630 |
Mar 05, 2024 | 220.59 | 222.44 | 219.77 | 220.02 | 217.62 | 2,898 |
Mar 04, 2024 | 219.98 | 221.46 | 219.41 | 221.46 | 219.04 | 248 |
Mar 01, 2024 | 220.25 | 220.43 | 218.02 | 218.58 | 216.19 | 1,689 |
Feb 29, 2024 | 220.84 | 222.54 | 219.21 | 219.82 | 217.42 | 262,504 |
Feb 28, 2024 | 220.31 | 220.99 | 219.37 | 219.37 | 216.98 | 496 |
Feb 27, 2024 | 218.44 | 219.00 | 217.61 | 218.74 | 216.35 | 200 |
Feb 26, 2024 | 217.96 | 219.50 | 217.15 | 218.52 | 216.14 | 69,741 |
Feb 23, 2024 | 218.43 | 220.73 | 218.43 | 218.52 | 216.14 | 773 |
Feb 22, 2024 | 214.09 | 217.01 | 213.53 | 217.01 | 214.64 | 533 |
Feb 21, 2024 | 211.02 | 214.31 | 211.02 | 214.23 | 211.89 | 347 |
Feb 20, 2024 | 212.16 | 213.34 | 211.13 | 211.13 | 208.83 | 2,501 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 211.02 | 214.87 | 211.02 | 213.28 | 210.95 | 1,059 |
Feb 15, 2024 | 214.46 | 215.68 | 210.18 | 210.49 | 208.19 | 543 |
Feb 14, 2024 | 209.80 | 219.09 | 208.94 | 213.86 | 211.53 | 14,286 |
Feb 13, 2024 | 206.82 | 209.65 | 206.17 | 206.76 | 204.51 | 222,274 |
Feb 12, 2024 | 205.49 | 207.77 | 205.31 | 207.46 | 205.20 | 114 |
Feb 09, 2024 | 204.65 | 205.33 | 203.84 | 205.27 | 203.03 | 1,222 |
Feb 08, 2024 | 205.64 | 207.43 | 205.39 | 206.19 | 203.94 | 43,252 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |