Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 197.25 | 198.95 | 189.50 | 194.55 | 194.55 | 130,491 |
May 02, 2024 | 201.40 | 204.30 | 200.50 | 203.50 | 203.50 | 609,781 |
May 01, 2024 | 201.73 | 204.30 | 200.80 | 202.93 | 202.93 | 5,745 |
Apr 30, 2024 | 203.77 | 204.10 | 202.00 | 202.00 | 202.00 | 56,883 |
Apr 29, 2024 | 203.68 | 204.30 | 202.10 | 203.40 | 203.40 | 17,038 |
Apr 26, 2024 | 203.73 | 205.20 | 202.48 | 204.26 | 204.26 | 24,835 |
Apr 25, 2024 | 205.00 | 207.30 | 202.40 | 202.47 | 202.47 | 482,739 |
Apr 24, 2024 | 208.40 | 208.70 | 204.77 | 206.30 | 206.30 | 107,355 |
Apr 23, 2024 | 205.70 | 208.90 | 205.40 | 208.81 | 208.81 | 463,810 |
Apr 22, 2024 | 203.73 | 206.30 | 203.50 | 205.27 | 205.27 | 301,712 |
Apr 19, 2024 | 201.93 | 203.30 | 200.80 | 202.90 | 202.90 | 162,078 |
Apr 18, 2024 | 204.15 | 205.30 | 201.30 | 202.84 | 202.84 | 62,655 |
Apr 17, 2024 | 200.80 | 203.90 | 199.75 | 202.53 | 202.53 | 3,059,532 |
Apr 16, 2024 | 202.93 | 202.90 | 200.10 | 200.80 | 200.80 | 1,115,930 |
Apr 15, 2024 | 205.50 | 207.00 | 202.10 | 205.49 | 205.49 | 1,001,879 |
Apr 12, 2024 | 202.13 | 206.30 | 202.04 | 203.34 | 203.34 | 246,740 |
Apr 11, 2024 | 205.40 | 205.70 | 200.40 | 201.70 | 201.70 | 236,221 |
Apr 10, 2024 | 206.00 | 207.50 | 203.80 | 205.20 | 205.20 | 210,595 |
Apr 09, 2024 | 208.85 | 210.60 | 205.10 | 207.54 | 207.54 | 38,258 |
Apr 08, 2024 | 208.80 | 209.00 | 206.70 | 208.69 | 208.69 | 400,042 |
Apr 05, 2024 | 207.65 | 209.80 | 204.90 | 208.88 | 208.88 | 341,274 |
Apr 04, 2024 | 209.70 | 211.50 | 208.80 | 209.61 | 209.61 | 1,511,960 |
Apr 03, 2024 | 208.35 | 210.39 | 208.00 | 209.79 | 209.79 | 311,134 |
Apr 02, 2024 | 206.35 | 209.00 | 204.90 | 207.78 | 207.78 | 1,860,518 |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 206.65 | 207.30 | 205.20 | 206.60 | 206.60 | 3,795,127 |
Mar 26, 2024 | 205.85 | 208.70 | 205.80 | 206.50 | 206.50 | 96,338 |
Mar 25, 2024 | 203.95 | 205.20 | 203.50 | 204.90 | 204.90 | 92,292 |
Mar 22, 2024 | 200.40 | 205.50 | 200.20 | 203.21 | 203.21 | 411,507 |
Mar 22, 2024 | 7.5 Dividend | |||||
Mar 21, 2024 | 207.85 | 209.50 | 205.20 | 207.19 | 199.69 | 436,535 |
Mar 20, 2024 | 208.85 | 209.10 | 205.50 | 206.41 | 198.94 | 52,611 |
Mar 19, 2024 | 207.40 | 209.99 | 208.00 | 209.22 | 201.65 | 138,230 |
Mar 18, 2024 | 205.85 | 207.70 | 203.70 | 207.10 | 199.60 | 130,191 |
Mar 15, 2024 | 206.60 | 208.50 | 204.90 | 206.28 | 198.81 | 60,808 |
Mar 14, 2024 | 207.90 | 208.40 | 205.20 | 206.60 | 199.12 | 2,773,030 |
Mar 13, 2024 | 203.95 | 207.94 | 202.90 | 204.78 | 197.37 | 147,591 |
Mar 12, 2024 | 203.73 | 204.20 | 202.80 | 203.90 | 196.52 | 21,767 |
Mar 11, 2024 | 203.88 | 203.90 | 200.70 | 202.80 | 195.46 | 204,223 |
Mar 08, 2024 | 203.73 | 206.20 | 203.40 | 204.81 | 197.40 | 4,174,382 |
Mar 07, 2024 | 202.52 | 205.00 | 202.40 | 202.90 | 195.56 | 187,711 |
Mar 06, 2024 | 203.88 | 203.90 | 200.30 | 200.95 | 193.67 | 290,413 |
Mar 05, 2024 | 206.00 | 206.20 | 203.20 | 203.62 | 196.25 | 101,016 |
Mar 04, 2024 | 204.10 | 206.80 | 204.00 | 205.48 | 198.04 | 203,096 |
Mar 01, 2024 | 203.82 | 207.00 | 203.50 | 205.60 | 198.16 | 3,446,745 |
Feb 29, 2024 | 196.88 | 206.10 | 196.20 | 197.54 | 190.39 | 501,855 |
Feb 28, 2024 | 194.20 | 197.50 | 193.05 | 196.75 | 189.63 | 115,028 |
Feb 27, 2024 | 194.18 | 194.55 | 192.75 | 193.07 | 186.08 | 97,484 |
Feb 26, 2024 | 194.00 | 195.50 | 193.90 | 194.34 | 187.31 | 104,626 |
Feb 23, 2024 | 191.45 | 194.03 | 191.00 | 192.90 | 185.92 | 130,160 |
Feb 22, 2024 | 192.60 | 192.60 | 190.25 | 191.91 | 184.96 | 179,554 |
Feb 21, 2024 | 192.77 | 194.05 | 191.85 | 192.58 | 185.61 | 622,839 |
Feb 20, 2024 | 193.20 | 194.70 | 191.80 | 192.64 | 185.67 | 74,179 |
Feb 19, 2024 | 193.68 | 195.25 | 193.45 | 193.61 | 186.60 | 52,564 |
Feb 16, 2024 | 195.23 | 196.23 | 193.15 | 195.84 | 188.75 | 348,592 |
Feb 15, 2024 | 195.05 | 195.45 | 193.95 | 194.17 | 187.14 | 85,598 |
Feb 14, 2024 | 196.35 | 196.90 | 194.34 | 195.93 | 188.84 | 286,713 |
Feb 13, 2024 | 195.18 | 197.00 | 195.10 | 196.27 | 189.16 | 672,178 |
Feb 12, 2024 | 195.05 | 195.85 | 194.75 | 195.68 | 188.60 | 55,294 |
Feb 09, 2024 | 191.80 | 194.40 | 190.50 | 193.09 | 186.10 | 3,752,137 |
Feb 08, 2024 | 193.50 | 195.50 | 191.65 | 192.09 | 185.14 | 467,682 |
Feb 07, 2024 | 194.02 | 194.65 | 192.60 | 192.89 | 185.91 | 3,508,324 |
Feb 06, 2024 | 200.60 | 201.40 | 194.68 | 194.90 | 187.84 | 91,261 |
Feb 05, 2024 | 201.10 | 201.20 | 198.10 | 199.26 | 192.05 | 357,133 |
Feb 02, 2024 | 194.15 | 200.40 | 192.80 | 200.00 | 192.76 | 166,428 |
Feb 01, 2024 | 184.95 | 186.40 | 182.95 | 185.53 | 178.81 | 46,252 |
Jan 31, 2024 | 188.32 | 189.95 | 185.50 | 185.62 | 178.90 | 266,948 |
Jan 30, 2024 | 187.73 | 189.10 | 186.85 | 187.44 | 180.66 | 169,553 |
Jan 29, 2024 | 188.85 | 189.50 | 186.55 | 188.19 | 181.38 | 110,868 |
Jan 26, 2024 | 190.10 | 191.20 | 189.75 | 189.87 | 183.00 | 49,287 |
Jan 25, 2024 | 188.32 | 191.10 | 186.95 | 190.23 | 183.34 | 66,395 |
Jan 24, 2024 | 187.15 | 188.50 | 187.30 | 188.22 | 181.41 | 58,212 |
Jan 23, 2024 | 188.88 | 189.05 | 185.84 | 185.91 | 179.18 | 76,479 |
Jan 22, 2024 | 184.88 | 188.57 | 184.55 | 187.86 | 181.06 | 119,281 |
Jan 19, 2024 | 185.85 | 186.75 | 183.80 | 184.10 | 177.43 | 39,147 |
Jan 18, 2024 | 186.70 | 187.95 | 184.75 | 185.85 | 179.12 | 97,776 |
Jan 17, 2024 | 185.25 | 186.45 | 183.35 | 186.36 | 179.62 | 260,208 |
Jan 16, 2024 | 187.82 | 190.70 | 184.45 | 187.20 | 180.42 | 575,664 |
Jan 15, 2024 | 191.73 | 192.50 | 189.10 | 189.63 | 182.76 | 163,935 |
Jan 12, 2024 | 189.68 | 192.45 | 189.55 | 191.16 | 184.24 | 246,703 |
Jan 11, 2024 | 191.18 | 193.60 | 188.20 | 190.98 | 184.07 | 217,805 |
Jan 10, 2024 | 188.40 | 191.00 | 187.10 | 190.55 | 183.65 | 210,649 |
Jan 09, 2024 | 190.63 | 191.25 | 188.60 | 189.24 | 182.39 | 71,698 |
Jan 08, 2024 | 191.18 | 191.30 | 189.75 | 190.73 | 183.83 | 3,594,998 |
Jan 05, 2024 | 187.23 | 190.90 | 187.05 | 188.83 | 181.99 | 334,063 |
Jan 04, 2024 | 181.80 | 188.20 | 181.95 | 188.06 | 181.25 | 195,791 |
Jan 03, 2024 | 183.57 | 183.60 | 180.50 | 181.53 | 174.96 | 162,907 |
Jan 02, 2024 | 180.70 | 183.20 | 180.55 | 182.31 | 175.71 | 158,101 |
Dec 29, 2023 | 179.65 | 180.40 | 179.20 | 179.94 | 173.43 | 118,795 |
Dec 28, 2023 | 180.13 | 180.60 | 179.20 | 179.38 | 172.89 | 65,296 |
Dec 27, 2023 | 176.85 | 180.04 | 175.90 | 178.13 | 171.68 | 116,686 |
Dec 22, 2023 | 176.30 | 177.50 | 176.25 | 176.80 | 170.40 | 306,407 |
Dec 21, 2023 | 177.27 | 177.50 | 176.00 | 176.46 | 170.07 | 69,121 |
Dec 20, 2023 | 178.77 | 180.00 | 176.90 | 179.24 | 172.75 | 125,806 |
Dec 19, 2023 | 176.43 | 179.20 | 175.10 | 178.13 | 171.68 | 585,356 |
Dec 18, 2023 | 179.20 | 179.65 | 176.55 | 177.78 | 171.34 | 72,645 |
Dec 15, 2023 | 178.80 | 181.09 | 178.25 | 179.11 | 172.63 | 357,472 |
Dec 14, 2023 | 178.93 | 179.90 | 177.30 | 178.14 | 171.69 | 268,458 |
Dec 13, 2023 | 177.73 | 179.15 | 176.80 | 178.29 | 171.84 | 72,286 |
Dec 12, 2023 | 179.10 | 179.65 | 176.65 | 177.47 | 171.04 | 132,955 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |