Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 187.20 | 194.00 | 186.20 | 192.40 | 192.40 | 3,685 |
May 02, 2024 | 188.75 | 187.42 | 187.07 | 187.25 | 187.25 | 6,153 |
May 01, 2024 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | - |
Apr 30, 2024 | 189.45 | 189.90 | 185.10 | 188.30 | 188.30 | 2,051 |
Apr 29, 2024 | 183.45 | 189.30 | 181.90 | 188.30 | 188.30 | 405,084 |
Apr 26, 2024 | 182.60 | 183.30 | 180.60 | 182.45 | 182.45 | 30,760 |
Apr 25, 2024 | 185.35 | 184.40 | 177.50 | 180.25 | 180.25 | 48,586 |
Apr 24, 2024 | 185.55 | 185.50 | 178.60 | 185.30 | 185.30 | 72,586 |
Apr 23, 2024 | 188.10 | 194.90 | 185.10 | 188.90 | 188.90 | 85,219 |
Apr 22, 2024 | 191.25 | 196.31 | 191.00 | 196.15 | 196.15 | 44,046 |
Apr 19, 2024 | 188.50 | 191.39 | 187.70 | 191.85 | 191.85 | 11,698 |
Apr 19, 2024 | 3 Dividend | |||||
Apr 18, 2024 | 193.30 | 195.71 | 192.10 | 195.85 | 192.85 | 11,521 |
Apr 17, 2024 | 191.80 | 192.60 | 190.20 | 191.70 | 188.76 | 7,062 |
Apr 16, 2024 | 191.50 | 193.00 | 190.50 | 192.85 | 189.90 | 9,592 |
Apr 15, 2024 | 195.10 | 198.60 | 193.00 | 193.65 | 190.68 | 606,155 |
Apr 12, 2024 | 197.00 | 203.80 | 193.10 | 194.20 | 191.23 | 31,963 |
Apr 11, 2024 | 196.95 | 196.00 | 190.00 | 192.60 | 189.65 | 7,425 |
Apr 10, 2024 | 203.10 | 203.40 | 195.00 | 195.50 | 192.51 | 22,981 |
Apr 09, 2024 | 209.80 | 212.00 | 199.10 | 200.90 | 197.82 | 11,080 |
Apr 08, 2024 | 206.50 | 210.40 | 205.40 | 210.10 | 206.88 | 22,373 |
Apr 05, 2024 | 209.20 | 210.60 | 206.19 | 207.40 | 204.22 | 24,845 |
Apr 04, 2024 | 210.40 | 212.20 | 209.58 | 211.20 | 207.96 | 16,605 |
Apr 03, 2024 | 215.70 | 213.60 | 208.60 | 210.70 | 207.47 | 277,419 |
Apr 02, 2024 | 219.70 | 220.60 | 211.60 | 212.90 | 209.64 | 22,543 |
Mar 28, 2024 | 217.80 | 222.00 | 217.00 | 218.80 | 215.45 | 26,691 |
Mar 27, 2024 | 209.90 | 220.00 | 209.80 | 218.80 | 215.45 | 63,577 |
Mar 26, 2024 | 215.60 | 213.00 | 209.80 | 211.50 | 208.26 | 18,864 |
Mar 25, 2024 | 201.40 | 206.20 | 201.58 | 205.80 | 202.65 | 23,026 |
Mar 22, 2024 | 200.90 | 202.01 | 200.00 | 201.50 | 198.41 | 132,838 |
Mar 21, 2024 | 199.45 | 202.00 | 197.00 | 201.40 | 198.31 | 13,701 |
Mar 20, 2024 | 197.90 | 197.50 | 194.20 | 194.65 | 191.67 | 24,020 |
Mar 19, 2024 | 193.85 | 197.80 | 193.31 | 197.75 | 194.72 | 106,396 |
Mar 18, 2024 | 193.00 | 196.00 | 191.30 | 192.00 | 189.06 | 63,191 |
Mar 15, 2024 | 185.60 | 189.30 | 184.70 | 187.80 | 184.92 | 11,223 |
Mar 14, 2024 | 184.05 | 193.60 | 185.29 | 186.20 | 183.35 | 38,382 |
Mar 13, 2024 | 174.10 | 182.11 | 175.40 | 181.20 | 178.42 | 6,874 |
Mar 12, 2024 | 172.00 | 176.40 | 171.70 | 176.15 | 173.45 | 16,675 |
Mar 11, 2024 | 172.65 | 175.50 | 171.10 | 171.75 | 169.12 | 23,289 |
Mar 08, 2024 | 170.55 | 175.00 | 171.50 | 173.50 | 170.84 | 11,365 |
Mar 07, 2024 | 164.30 | 170.00 | 162.00 | 169.70 | 167.10 | 2,900 |
Mar 06, 2024 | 162.95 | 166.00 | 163.60 | 165.50 | 162.96 | 32,862 |
Mar 05, 2024 | 164.60 | 165.90 | 163.10 | 163.75 | 161.24 | 3,103 |
Mar 04, 2024 | 167.50 | 166.90 | 163.30 | 164.40 | 161.88 | 17,394 |
Mar 01, 2024 | 161.40 | 169.00 | 163.00 | 168.25 | 165.67 | 37,433 |
Feb 29, 2024 | 158.80 | 161.12 | 158.50 | 159.10 | 156.66 | 411,737 |
Feb 28, 2024 | 160.55 | 160.30 | 158.10 | 158.95 | 156.52 | 25,541 |
Feb 27, 2024 | 162.50 | 163.70 | 160.80 | 162.45 | 159.96 | 27,002 |
Feb 26, 2024 | 164.50 | 163.03 | 159.80 | 162.10 | 159.62 | 13,581 |
Feb 23, 2024 | 165.70 | 166.60 | 162.20 | 164.65 | 162.13 | 13,802 |
Feb 22, 2024 | 165.65 | 166.10 | 162.50 | 165.85 | 163.31 | 20,635 |
Feb 21, 2024 | 168.45 | 168.60 | 162.50 | 163.15 | 160.65 | 12,727 |
Feb 20, 2024 | 170.15 | 169.90 | 168.30 | 168.95 | 166.36 | 6,816 |
Feb 19, 2024 | 169.65 | 172.90 | 170.20 | 171.65 | 169.02 | 24,581 |
Feb 16, 2024 | 173.15 | 174.80 | 172.10 | 171.45 | 168.82 | 158,710 |
Feb 15, 2024 | 171.10 | 173.72 | 171.80 | 172.25 | 169.61 | 14,653 |
Feb 14, 2024 | 163.40 | 169.00 | 162.80 | 168.35 | 165.77 | 18,270 |
Feb 13, 2024 | 167.65 | 170.50 | 163.20 | 163.80 | 161.29 | 15,151 |
Feb 12, 2024 | 168.05 | 170.40 | 166.60 | 168.35 | 165.77 | 24,228 |
Feb 09, 2024 | 166.10 | 169.70 | 167.10 | 166.45 | 163.90 | 32,099 |
Feb 08, 2024 | 161.50 | 165.40 | 159.00 | 165.80 | 163.26 | 29,505 |
Feb 07, 2024 | 166.85 | 166.30 | 160.40 | 161.30 | 158.83 | 121,250 |
Feb 06, 2024 | 167.65 | 166.80 | 164.60 | 166.30 | 163.75 | 16,641 |
Feb 05, 2024 | 172.70 | 174.10 | 166.30 | 167.85 | 165.28 | 31,457 |
Feb 02, 2024 | 169.35 | 170.00 | 164.00 | 165.60 | 163.06 | 16,395 |
Feb 01, 2024 | 169.40 | 174.10 | 165.60 | 166.40 | 163.85 | 25,451 |
Jan 31, 2024 | 172.15 | 174.00 | 166.30 | 172.45 | 169.81 | 472,070 |
Jan 30, 2024 | 161.15 | 173.50 | 163.40 | 170.10 | 167.49 | 158,285 |
Jan 29, 2024 | 164.75 | 167.00 | 162.60 | 165.20 | 162.67 | 157,430 |
Jan 26, 2024 | 163.40 | 167.50 | 160.30 | 167.40 | 164.84 | 24,716 |
Jan 25, 2024 | 156.80 | 165.20 | 158.00 | 163.45 | 160.95 | 37,265 |
Jan 24, 2024 | 158.20 | 160.00 | 156.30 | 157.35 | 154.94 | 34,284 |
Jan 23, 2024 | 153.30 | 156.90 | 152.28 | 156.55 | 154.15 | 21,524 |
Jan 22, 2024 | 151.80 | 156.50 | 150.20 | 152.05 | 149.72 | 16,081 |
Jan 19, 2024 | 162.10 | 161.40 | 146.40 | 150.00 | 147.70 | 99,031 |
Jan 18, 2024 | 161.40 | 163.10 | 158.70 | 162.10 | 159.62 | 25,489 |
Jan 17, 2024 | 160.10 | 164.80 | 150.40 | 161.15 | 158.68 | 20,407 |
Jan 16, 2024 | 163.50 | 165.40 | 160.70 | 162.10 | 159.62 | 16,219 |
Jan 15, 2024 | 168.90 | 176.60 | 163.60 | 163.60 | 161.09 | 38,800 |
Jan 12, 2024 | 172.20 | 179.50 | 172.20 | 176.95 | 174.24 | 32,158 |
Jan 11, 2024 | 170.85 | 175.70 | 170.60 | 171.20 | 168.58 | 13,439 |
Jan 10, 2024 | 166.30 | 168.70 | 164.00 | 167.75 | 165.18 | 18,426 |
Jan 09, 2024 | 173.40 | 173.40 | 167.10 | 169.20 | 166.61 | 17,700 |
Jan 08, 2024 | 168.40 | 173.50 | 167.90 | 173.60 | 170.94 | 17,268 |
Jan 05, 2024 | 170.45 | 169.70 | 166.00 | 169.15 | 166.56 | 3,032 |
Jan 04, 2024 | 168.60 | 172.10 | 167.50 | 169.15 | 166.56 | 18,599 |
Jan 03, 2024 | 172.85 | 173.10 | 165.80 | 166.50 | 163.95 | 44,470 |
Jan 02, 2024 | 177.15 | 177.50 | 172.00 | 172.85 | 170.20 | 18,563 |
Dec 29, 2023 | 176.75 | 178.50 | 175.92 | 176.25 | 173.55 | 4,711 |
Dec 28, 2023 | 178.30 | 177.65 | 175.10 | 176.85 | 174.14 | 6,308 |
Dec 27, 2023 | 176.70 | 181.50 | 175.80 | 175.70 | 173.01 | 36,528 |
Dec 22, 2023 | 169.50 | 176.40 | 169.98 | 171.90 | 169.27 | 13,309 |
Dec 21, 2023 | 170.55 | 170.70 | 166.90 | 170.25 | 167.64 | 19,578 |
Dec 20, 2023 | 175.10 | 175.30 | 170.90 | 173.95 | 171.29 | 30,271 |
Dec 19, 2023 | 174.25 | 180.70 | 173.90 | 175.05 | 172.37 | 30,244 |
Dec 18, 2023 | 173.55 | 177.90 | 174.90 | 175.80 | 173.11 | 21,092 |
Dec 15, 2023 | 175.45 | 179.40 | 172.70 | 175.80 | 173.11 | 86,548 |
Dec 14, 2023 | 155.65 | 178.90 | 157.30 | 174.40 | 171.73 | 141,526 |
Dec 13, 2023 | 150.90 | 150.80 | 148.30 | 148.60 | 146.32 | 20,686 |
Dec 12, 2023 | 153.30 | 152.32 | 149.40 | 150.50 | 148.19 | 19,455 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |