Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 200.25 | 198.70 | 195.90 | 197.00 | 197.00 | 989 |
Jun 24, 2024 | 197.95 | 200.60 | 195.80 | 198.20 | 198.20 | 41,566 |
Jun 21, 2024 | 197.20 | 199.20 | 196.00 | 198.40 | 198.40 | 1,585 |
Jun 20, 2024 | 194.70 | 197.80 | 194.70 | 196.67 | 196.67 | 2,080 |
Jun 19, 2024 | 192.45 | 196.00 | 192.40 | 196.00 | 196.00 | 1,673 |
Jun 18, 2024 | 192.05 | 193.90 | 191.90 | 193.20 | 193.20 | 660 |
Jun 17, 2024 | 193.20 | 193.90 | 191.70 | 191.90 | 191.90 | 535 |
Jun 14, 2024 | 193.95 | 194.20 | 192.10 | 192.90 | 192.90 | 950 |
Jun 13, 2024 | 196.65 | 197.30 | 193.80 | 193.90 | 193.90 | 2,441 |
Jun 12, 2024 | 194.15 | 196.60 | 194.20 | 196.50 | 196.50 | 615 |
Jun 11, 2024 | 193.00 | 194.80 | 192.20 | 193.77 | 193.77 | 6,023 |
Jun 10, 2024 | 193.95 | 193.90 | 192.40 | 192.89 | 192.89 | 1,760 |
Jun 07, 2024 | 194.10 | 197.80 | 193.10 | 195.19 | 195.19 | 1,376 |
Jun 06, 2024 | 190.30 | 192.40 | 190.80 | 191.60 | 191.60 | 379 |
Jun 05, 2024 | 191.25 | 191.60 | 189.50 | 190.30 | 190.30 | 871 |
Jun 04, 2024 | 192.00 | 192.60 | 190.00 | 191.01 | 191.01 | 8,939 |
Jun 03, 2024 | 192.60 | 193.90 | 189.70 | 192.30 | 192.30 | 380 |
May 31, 2024 | 190.75 | 192.40 | 190.10 | 191.90 | 191.90 | 393 |
May 30, 2024 | 186.50 | 191.10 | 186.40 | 190.90 | 190.90 | 703 |
May 29, 2024 | 187.05 | 189.00 | 186.70 | 187.10 | 187.10 | 1,147 |
May 28, 2024 | 191.65 | 191.90 | 188.40 | 188.40 | 188.40 | 1,271 |
May 24, 2024 | 189.45 | 189.30 | 188.60 | 189.45 | 189.45 | 663 |
May 23, 2024 | 189.75 | 191.10 | 188.60 | 190.60 | 190.60 | 39,020 |
May 22, 2024 | 190.75 | 190.50 | 189.00 | 189.60 | 189.60 | 544 |
May 21, 2024 | 192.05 | 192.40 | 189.40 | 190.74 | 190.74 | 4,429 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 190.70 | 192.10 | 190.30 | 192.10 | 192.10 | 577 |
May 16, 2024 | 192.05 | 192.50 | 190.70 | 190.70 | 190.70 | 505 |
May 15, 2024 | 191.30 | 193.50 | 191.50 | 191.90 | 191.90 | 67,558 |
May 14, 2024 | 191.65 | 192.50 | 190.70 | 191.44 | 191.44 | 122,901 |
May 13, 2024 | 190.30 | 192.00 | 188.90 | 189.90 | 189.90 | 505 |
May 10, 2024 | 190.10 | 191.60 | 189.70 | 190.74 | 190.74 | 9,619 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 188.70 | 190.30 | 189.00 | 189.90 | 189.90 | 2,644 |
May 07, 2024 | 189.35 | 190.10 | 188.10 | 188.69 | 188.69 | 2,760 |
May 03, 2024 | 187.75 | 190.90 | 187.00 | 190.00 | 190.00 | 4,838 |
May 02, 2024 | 183.65 | 188.10 | 183.70 | 186.50 | 186.50 | 4,240 |
May 01, 2024 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | 297 |
Apr 30, 2024 | 188.80 | 189.20 | 184.20 | 185.35 | 185.35 | 5,965 |
Apr 29, 2024 | 188.50 | 189.80 | 187.40 | 188.50 | 188.50 | 577 |
Apr 26, 2024 | 188.10 | 189.10 | 187.20 | 188.78 | 188.78 | 7,699 |
Apr 25, 2024 | 187.85 | 188.40 | 185.90 | 186.92 | 186.92 | 198,668 |
Apr 24, 2024 | 188.90 | 194.20 | 186.40 | 188.00 | 188.00 | 25,657 |
Apr 24, 2024 | 5.3 Dividend | |||||
Apr 23, 2024 | 191.05 | 193.70 | 188.90 | 193.32 | 188.02 | 31,759 |
Apr 22, 2024 | 191.30 | 191.60 | 189.30 | 190.00 | 184.79 | 34,101 |
Apr 19, 2024 | 191.45 | 191.90 | 189.10 | 189.90 | 184.69 | 18,620 |
Apr 18, 2024 | 192.65 | 192.90 | 191.40 | 192.34 | 187.06 | 20,624 |
Apr 17, 2024 | 189.75 | 192.10 | 181.70 | 190.78 | 185.55 | 18,884 |
Apr 16, 2024 | 188.80 | 189.63 | 187.90 | 189.10 | 183.92 | 66,403 |
Apr 15, 2024 | 190.00 | 192.90 | 188.90 | 191.97 | 186.70 | 81,723 |
Apr 12, 2024 | 193.95 | 196.42 | 189.96 | 196.42 | 191.04 | 6,695 |
Apr 11, 2024 | 200.00 | 200.60 | 189.40 | 192.15 | 186.88 | 21,128 |
Apr 10, 2024 | 202.10 | 202.40 | 200.20 | 201.46 | 195.93 | 67,243 |
Apr 09, 2024 | 202.15 | 202.60 | 201.20 | 201.52 | 196.00 | 29,729 |
Apr 08, 2024 | 203.25 | 204.60 | 202.00 | 202.38 | 196.83 | 19,623 |
Apr 05, 2024 | 204.40 | 202.70 | 200.60 | 202.38 | 196.83 | 13,707 |
Apr 04, 2024 | 204.80 | 205.20 | 203.00 | 204.20 | 198.60 | 42,886 |
Apr 03, 2024 | 203.70 | 204.67 | 202.65 | 203.73 | 198.15 | 3,868 |
Apr 02, 2024 | 204.65 | 206.00 | 198.60 | 203.42 | 197.84 | 3,900 |
Mar 28, 2024 | 207.45 | 206.60 | 203.40 | 204.52 | 198.91 | 14,970 |
Mar 27, 2024 | 205.40 | 207.80 | 206.20 | 207.07 | 201.39 | 7,059 |
Mar 26, 2024 | 204.60 | 206.00 | 204.20 | 205.18 | 199.55 | 6,759 |
Mar 25, 2024 | 200.45 | 204.60 | 201.00 | 201.79 | 196.26 | 5,086 |
Mar 22, 2024 | 198.50 | 200.80 | 199.00 | 200.42 | 194.93 | 1,810 |
Mar 21, 2024 | 197.35 | 198.80 | 196.20 | 197.56 | 192.14 | 3,318 |
Mar 20, 2024 | 197.15 | 197.40 | 194.70 | 197.21 | 191.81 | 24,815 |
Mar 19, 2024 | 197.95 | 198.00 | 195.20 | 197.20 | 191.79 | 24,353 |
Mar 18, 2024 | 197.95 | 198.90 | 197.20 | 197.82 | 192.40 | 547 |
Mar 15, 2024 | 196.05 | 199.10 | 196.90 | 198.13 | 192.69 | 6,095 |
Mar 14, 2024 | 196.40 | 197.80 | 195.50 | 196.19 | 190.81 | 1,076 |
Mar 13, 2024 | 197.00 | 198.50 | 195.20 | 196.36 | 190.98 | 17,166 |
Mar 12, 2024 | 193.00 | 196.80 | 192.60 | 194.23 | 188.91 | 2,484 |
Mar 11, 2024 | 188.90 | 194.20 | 188.60 | 191.78 | 186.52 | 4,104 |
Mar 08, 2024 | 187.65 | 190.00 | 182.10 | 189.40 | 184.21 | 87,507 |
Mar 07, 2024 | 186.00 | 188.50 | 185.88 | 187.65 | 182.51 | 32,612 |
Mar 06, 2024 | 188.50 | 187.90 | 185.90 | 187.49 | 182.35 | 9,789 |
Mar 05, 2024 | 188.90 | 190.00 | 188.50 | 189.51 | 184.31 | 4,425 |
Mar 04, 2024 | 187.75 | 189.30 | 187.30 | 188.94 | 183.76 | 34,240 |
Mar 01, 2024 | 186.80 | 188.50 | 186.91 | 187.88 | 182.73 | 4,428 |
Feb 29, 2024 | 187.15 | 186.80 | 184.81 | 186.50 | 181.39 | 6,941 |
Feb 28, 2024 | 186.20 | 187.32 | 185.70 | 187.02 | 181.89 | 3,846 |
Feb 27, 2024 | 186.60 | 186.90 | 185.40 | 186.44 | 181.33 | 951 |
Feb 26, 2024 | 187.15 | 188.80 | 186.60 | 188.04 | 182.89 | 2,830 |
Feb 23, 2024 | 184.20 | 187.53 | 184.30 | 187.53 | 182.39 | 26,519 |
Feb 22, 2024 | 185.05 | 186.90 | 183.86 | 183.93 | 178.89 | 307 |
Feb 21, 2024 | 182.70 | 185.20 | 181.30 | 184.75 | 179.68 | 1,604 |
Feb 20, 2024 | 182.70 | 183.90 | 181.70 | 183.60 | 178.56 | 5,158 |
Feb 19, 2024 | 181.25 | 183.32 | 180.10 | 181.32 | 176.35 | 1,633 |
Feb 16, 2024 | 181.15 | 182.00 | 180.50 | 181.15 | 176.18 | 4,696 |
Feb 15, 2024 | 180.50 | 182.20 | 181.00 | 181.97 | 176.98 | 2,364 |
Feb 14, 2024 | 177.65 | 180.00 | 178.10 | 179.72 | 174.79 | 2,302 |
Feb 13, 2024 | 181.35 | 182.10 | 177.90 | 181.12 | 176.16 | 2,479 |
Feb 12, 2024 | 182.30 | 182.40 | 180.95 | 181.52 | 176.54 | 1,382 |
Feb 09, 2024 | 183.85 | 183.70 | 180.90 | 181.32 | 176.35 | 1,231 |
Feb 08, 2024 | 186.70 | 186.50 | 183.20 | 183.70 | 178.66 | 10,610 |
Feb 07, 2024 | 186.60 | 187.20 | 178.90 | 186.79 | 181.66 | 14,119 |
Feb 06, 2024 | 186.00 | 187.50 | 185.10 | 186.27 | 181.16 | 8,157 |
Feb 05, 2024 | 181.25 | 188.00 | 181.80 | 182.21 | 177.21 | 11,486 |
Feb 02, 2024 | 178.30 | 181.50 | 179.00 | 180.30 | 175.36 | 1,253 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |