Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 170.55 | 171.43 | 168.99 | 169.68 | 169.68 | 1,727 |
Jun 13, 2024 | 175.97 | 175.97 | 170.96 | 172.14 | 172.14 | 5,687 |
Jun 12, 2024 | 180.01 | 180.01 | 174.88 | 175.52 | 175.52 | 1,846 |
Jun 11, 2024 | 179.50 | 179.50 | 177.64 | 178.37 | 178.37 | 599 |
Jun 10, 2024 | 176.04 | 179.73 | 176.02 | 179.35 | 179.35 | 1,884 |
Jun 07, 2024 | 175.90 | 177.06 | 175.90 | 176.08 | 176.08 | 1,222 |
Jun 06, 2024 | 174.52 | 176.03 | 174.32 | 175.85 | 175.85 | 2,737 |
Jun 05, 2024 | 172.90 | 176.56 | 172.90 | 175.87 | 175.87 | 806 |
Jun 04, 2024 | 171.34 | 172.37 | 169.86 | 171.32 | 171.32 | 66,550 |
Jun 03, 2024 | 170.50 | 174.26 | 170.04 | 171.89 | 171.89 | 1,864 |
May 31, 2024 | 170.58 | 172.11 | 167.99 | 168.58 | 168.58 | 4,762 |
May 30, 2024 | 170.68 | 173.92 | 169.71 | 170.41 | 170.41 | 87,188 |
May 29, 2024 | 169.53 | 172.39 | 169.37 | 171.93 | 171.93 | 1,669 |
May 28, 2024 | 170.22 | 171.59 | 169.28 | 170.12 | 170.12 | 2,676 |
May 24, 2024 | 171.57 | 171.98 | 170.38 | 171.01 | 171.01 | 728 |
May 23, 2024 | 172.53 | 172.53 | 169.93 | 171.19 | 171.19 | 3,480 |
May 22, 2024 | 171.64 | 173.82 | 170.02 | 172.25 | 172.25 | 5,392 |
May 21, 2024 | 173.47 | 175.54 | 172.57 | 173.26 | 173.26 | 3,044 |
May 20, 2024 | 173.70 | 174.51 | 172.33 | 173.50 | 173.50 | 2,234 |
May 17, 2024 | 174.48 | 174.56 | 172.75 | 174.47 | 174.47 | 1,233 |
May 16, 2024 | 173.80 | 174.64 | 172.78 | 173.65 | 173.65 | 2,161 |
May 15, 2024 | 170.85 | 174.95 | 170.14 | 174.50 | 174.50 | 64,726 |
May 14, 2024 | 169.84 | 169.90 | 168.73 | 168.77 | 168.77 | 3,822 |
May 13, 2024 | 169.99 | 171.33 | 168.49 | 168.49 | 168.49 | 1,764 |
May 10, 2024 | 170.15 | 170.15 | 168.15 | 169.47 | 169.47 | 1,087 |
May 09, 2024 | 165.80 | 167.69 | 164.06 | 167.53 | 167.53 | 1,750 |
May 08, 2024 | 167.16 | 167.49 | 161.44 | 164.67 | 164.67 | 6,792 |
May 07, 2024 | 166.46 | 172.13 | 166.46 | 170.86 | 170.86 | 5,655 |
May 03, 2024 | 170.45 | 173.17 | 167.19 | 168.13 | 168.13 | 3,083 |
May 02, 2024 | 164.49 | 169.00 | 161.10 | 169.00 | 169.00 | 3,930 |
May 01, 2024 | 157.90 | 160.21 | 157.90 | 158.68 | 158.68 | 22,418 |
Apr 30, 2024 | 159.16 | 161.91 | 159.08 | 159.58 | 159.58 | 191,093 |
Apr 29, 2024 | 158.50 | 165.03 | 158.42 | 161.14 | 161.14 | 46,912 |
Apr 26, 2024 | 152.63 | 158.46 | 152.63 | 158.42 | 158.42 | 1,616 |
Apr 25, 2024 | 150.93 | 153.03 | 150.18 | 153.03 | 153.03 | 5,828 |
Apr 24, 2024 | 149.56 | 151.72 | 148.65 | 150.92 | 150.92 | 171,775 |
Apr 23, 2024 | 146.72 | 149.76 | 145.99 | 148.78 | 148.78 | 3,926 |
Apr 22, 2024 | 149.48 | 149.48 | 144.82 | 146.40 | 146.40 | 1,699 |
Apr 19, 2024 | 151.50 | 152.10 | 146.93 | 147.15 | 147.15 | 6,266 |
Apr 18, 2024 | 151.80 | 153.61 | 151.28 | 152.06 | 152.06 | 2,535 |
Apr 18, 2024 | 0.432 Dividend | |||||
Apr 17, 2024 | 153.00 | 153.22 | 150.15 | 151.81 | 151.38 | 4,640 |
Apr 16, 2024 | 149.78 | 153.65 | 149.00 | 153.65 | 153.21 | 2,386 |
Apr 15, 2024 | 151.69 | 155.00 | 150.89 | 150.89 | 150.46 | 4,957 |
Apr 12, 2024 | 155.45 | 155.96 | 148.55 | 149.61 | 149.18 | 4,212 |
Apr 11, 2024 | 163.50 | 163.92 | 161.46 | 163.85 | 163.38 | 1,354 |
Apr 10, 2024 | 164.12 | 164.80 | 162.80 | 163.39 | 162.93 | 3,727 |
Apr 09, 2024 | 165.86 | 166.82 | 164.76 | 166.16 | 165.69 | 200,626 |
Apr 08, 2024 | 165.77 | 166.04 | 164.10 | 165.43 | 164.95 | 1,146 |
Apr 05, 2024 | 165.76 | 169.05 | 165.76 | 166.43 | 165.96 | 2,260 |
Apr 04, 2024 | 164.98 | 168.64 | 163.66 | 168.24 | 167.76 | 1,471 |
Apr 03, 2024 | 164.76 | 166.00 | 163.78 | 163.84 | 163.37 | 3,525 |
Apr 02, 2024 | 165.57 | 166.02 | 164.23 | 164.99 | 164.52 | 3,230 |
Mar 28, 2024 | 168.73 | 171.09 | 167.45 | 169.95 | 169.47 | 3,585 |
Mar 27, 2024 | 166.22 | 168.28 | 166.22 | 167.60 | 167.12 | 2,183 |
Mar 26, 2024 | 169.21 | 169.21 | 164.23 | 165.26 | 164.79 | 2,828 |
Mar 25, 2024 | 169.50 | 169.58 | 167.09 | 167.38 | 166.90 | 153,373 |
Mar 22, 2024 | 168.72 | 171.27 | 168.25 | 168.93 | 168.45 | 84,368 |
Mar 21, 2024 | 172.00 | 174.24 | 169.00 | 169.34 | 168.86 | 4,680 |
Mar 20, 2024 | 172.65 | 173.41 | 169.43 | 170.79 | 170.30 | 2,758 |
Mar 19, 2024 | 170.75 | 173.34 | 170.28 | 172.51 | 172.02 | 1,083 |
Mar 18, 2024 | 173.58 | 174.09 | 170.62 | 171.75 | 171.26 | 1,785 |
Mar 15, 2024 | 172.82 | 175.48 | 171.81 | 172.47 | 171.98 | 3,030 |
Mar 14, 2024 | 176.78 | 177.23 | 170.90 | 171.07 | 170.58 | 3,710 |
Mar 13, 2024 | 181.60 | 182.23 | 176.73 | 176.81 | 176.31 | 829 |
Mar 12, 2024 | 184.49 | 184.49 | 181.57 | 181.69 | 181.17 | 1,566 |
Mar 11, 2024 | 182.16 | 183.87 | 180.63 | 183.33 | 182.81 | 127,836 |
Mar 08, 2024 | 181.66 | 182.55 | 179.86 | 181.70 | 181.18 | 1,070 |
Mar 07, 2024 | 185.11 | 185.13 | 183.46 | 183.54 | 183.02 | 1,726 |
Mar 06, 2024 | 185.23 | 187.10 | 183.84 | 183.90 | 183.38 | 10,889 |
Mar 05, 2024 | 187.46 | 187.46 | 185.00 | 185.38 | 184.85 | 840 |
Mar 04, 2024 | 189.05 | 190.05 | 186.75 | 187.72 | 187.19 | 1,165 |
Mar 01, 2024 | 196.40 | 196.97 | 188.80 | 191.83 | 191.28 | 1,221 |
Feb 29, 2024 | 200.00 | 200.29 | 198.14 | 199.76 | 199.19 | 1,208 |
Feb 28, 2024 | 199.32 | 199.67 | 197.20 | 199.01 | 198.45 | 991 |
Feb 27, 2024 | 197.65 | 198.90 | 194.41 | 198.11 | 197.55 | 2,502 |
Feb 26, 2024 | 197.00 | 197.90 | 195.82 | 196.74 | 196.18 | 299 |
Feb 23, 2024 | 197.50 | 197.83 | 195.46 | 196.80 | 196.24 | 1,806 |
Feb 22, 2024 | 188.38 | 193.80 | 188.38 | 193.80 | 193.24 | 25,228 |
Feb 21, 2024 | 186.66 | 188.49 | 186.66 | 188.22 | 187.68 | 2,762 |
Feb 20, 2024 | 187.30 | 189.30 | 186.76 | 188.51 | 187.97 | 5,151 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 189.65 | 190.07 | 188.20 | 189.66 | 189.12 | 1,524 |
Feb 15, 2024 | 186.77 | 189.93 | 183.60 | 189.93 | 189.39 | 667 |
Feb 14, 2024 | 185.08 | 186.41 | 182.35 | 183.55 | 183.03 | 1,332 |
Feb 13, 2024 | 196.69 | 196.69 | 183.95 | 184.40 | 183.87 | 26,536 |
Feb 12, 2024 | 198.17 | 199.30 | 197.16 | 198.02 | 197.46 | 1,161 |
Feb 09, 2024 | 195.59 | 197.26 | 195.45 | 197.06 | 196.50 | 5,052 |
Feb 08, 2024 | 196.10 | 197.05 | 195.17 | 195.74 | 195.18 | 1,023 |
Feb 07, 2024 | 196.14 | 197.12 | 195.28 | 197.12 | 196.56 | 6,692 |
Feb 06, 2024 | 192.38 | 195.46 | 190.17 | 195.46 | 194.90 | 143,631 |
Feb 05, 2024 | 187.90 | 190.48 | 187.53 | 189.85 | 189.30 | 2,616 |
Feb 02, 2024 | 187.39 | 189.72 | 185.75 | 189.72 | 189.18 | 1,467 |
Feb 01, 2024 | 188.30 | 188.30 | 185.52 | 187.42 | 186.88 | 435 |
Jan 31, 2024 | 192.20 | 192.20 | 188.11 | 189.69 | 189.15 | 1,431 |
Jan 30, 2024 | 192.87 | 193.47 | 190.77 | 191.22 | 190.68 | 2,031 |
Jan 29, 2024 | 191.36 | 192.12 | 190.27 | 191.62 | 191.07 | 746 |
Jan 26, 2024 | 188.05 | 192.66 | 188.05 | 191.92 | 191.37 | 489 |
Jan 25, 2024 | 185.59 | 187.10 | 185.42 | 186.99 | 186.46 | 2,652 |
Jan 24, 2024 | 188.81 | 189.50 | 186.18 | 186.59 | 186.06 | 1,005 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |