Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 198.95 | 201.30 | 197.60 | 198.00 | 198.00 | 15,618,410 |
May 30, 2024 | 198.45 | 198.90 | 197.30 | 198.70 | 198.70 | 94,608 |
May 29, 2024 | 201.10 | 201.60 | 197.75 | 199.73 | 199.73 | 390,721 |
May 28, 2024 | 203.20 | 204.00 | 200.00 | 201.60 | 201.60 | 143,958 |
May 24, 2024 | 203.70 | 204.00 | 201.90 | 203.15 | 203.15 | 168,668 |
May 23, 2024 | 198.95 | 206.50 | 198.95 | 205.22 | 205.22 | 742,501 |
May 22, 2024 | 199.80 | 203.80 | 198.50 | 202.31 | 202.31 | 129,339 |
May 21, 2024 | 199.65 | 200.70 | 198.85 | 199.42 | 199.42 | 768,709 |
May 20, 2024 | 198.65 | 200.20 | 198.15 | 199.50 | 199.50 | 96,564 |
May 17, 2024 | 198.85 | 198.85 | 196.05 | 196.70 | 196.70 | 2,824,669 |
May 16, 2024 | 201.60 | 203.10 | 197.85 | 198.40 | 198.40 | 1,445,777 |
May 15, 2024 | 201.80 | 201.80 | 198.10 | 201.30 | 201.30 | 239,568 |
May 14, 2024 | 199.20 | 199.75 | 198.40 | 199.18 | 199.18 | 2,112,221 |
May 13, 2024 | 204.10 | 204.10 | 199.25 | 200.29 | 200.29 | 61,748 |
May 10, 2024 | 203.10 | 203.80 | 200.90 | 202.80 | 202.80 | 253,373 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 198.85 | 201.40 | 198.30 | 199.75 | 199.75 | 507,407 |
May 07, 2024 | 199.15 | 199.25 | 195.45 | 199.25 | 199.25 | 9,727,050 |
May 03, 2024 | 194.90 | 196.80 | 191.35 | 195.00 | 195.00 | 134,372 |
May 02, 2024 | 193.25 | 195.15 | 192.35 | 192.45 | 192.45 | 151,325 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 192.50 | 199.55 | 192.50 | 195.45 | 195.45 | 499,114 |
Apr 29, 2024 | 196.30 | 196.30 | 192.55 | 195.00 | 195.00 | 10,059,850 |
Apr 26, 2024 | 193.10 | 194.05 | 192.15 | 193.93 | 193.93 | 3,957,121 |
Apr 25, 2024 | 192.60 | 192.60 | 186.90 | 188.74 | 188.74 | 553,587 |
Apr 25, 2024 | 1.4 Dividend | |||||
Apr 24, 2024 | 179.10 | 193.70 | 177.50 | 187.93 | 186.53 | 4,351,190 |
Apr 23, 2024 | 174.95 | 179.15 | 174.95 | 177.76 | 176.44 | 1,331,056 |
Apr 22, 2024 | 181.40 | 181.85 | 176.04 | 176.09 | 174.77 | 11,240,850 |
Apr 19, 2024 | 180.45 | 180.75 | 179.00 | 179.69 | 178.35 | 572,528 |
Apr 18, 2024 | 184.85 | 184.85 | 181.70 | 182.41 | 181.05 | 440,184 |
Apr 17, 2024 | 183.80 | 185.70 | 180.35 | 183.34 | 181.97 | 7,554,941 |
Apr 16, 2024 | 183.35 | 184.50 | 182.20 | 183.37 | 182.01 | 7,040,753 |
Apr 15, 2024 | 184.32 | 188.70 | 184.28 | 185.71 | 184.33 | 11,394,320 |
Apr 12, 2024 | 183.05 | 185.40 | 180.35 | 184.54 | 183.17 | 27,233,570 |
Apr 11, 2024 | 182.60 | 184.85 | 179.95 | 181.45 | 180.09 | 1,426,894 |
Apr 10, 2024 | 182.30 | 184.00 | 180.50 | 183.33 | 181.97 | 4,462,331 |
Apr 09, 2024 | 182.85 | 183.75 | 181.45 | 181.85 | 180.49 | 1,525,824 |
Apr 08, 2024 | 182.55 | 183.80 | 181.65 | 183.06 | 181.70 | 1,010,869 |
Apr 05, 2024 | 178.50 | 181.32 | 177.35 | 179.53 | 178.19 | 787,668 |
Apr 04, 2024 | 180.65 | 182.30 | 180.20 | 181.42 | 180.07 | 5,527,014 |
Apr 03, 2024 | 180.80 | 181.50 | 180.25 | 181.27 | 179.92 | 4,624,772 |
Apr 02, 2024 | 179.70 | 183.40 | 179.35 | 180.03 | 178.69 | 575,995 |
Mar 28, 2024 | 181.05 | 182.81 | 180.35 | 180.80 | 179.45 | 84,238 |
Mar 27, 2024 | 185.95 | 185.95 | 181.35 | 182.20 | 180.84 | 777,809 |
Mar 26, 2024 | 186.00 | 186.25 | 182.95 | 185.73 | 184.34 | 9,047,832 |
Mar 25, 2024 | 187.00 | 187.65 | 185.50 | 186.00 | 184.61 | 835,266 |
Mar 22, 2024 | 185.50 | 187.70 | 184.90 | 187.02 | 185.63 | 4,438,781 |
Mar 21, 2024 | 184.70 | 186.45 | 184.10 | 184.77 | 183.39 | 1,526,272 |
Mar 20, 2024 | 181.75 | 183.65 | 181.00 | 183.38 | 182.02 | 2,997,859 |
Mar 19, 2024 | 181.50 | 183.05 | 180.89 | 181.82 | 180.47 | 941,078 |
Mar 18, 2024 | 184.25 | 184.70 | 181.50 | 182.04 | 180.68 | 2,020,827 |
Mar 15, 2024 | 174.90 | 185.55 | 174.90 | 184.24 | 182.87 | 2,405,905 |
Mar 14, 2024 | 183.40 | 183.75 | 182.35 | 182.79 | 181.43 | 7,255,693 |
Mar 13, 2024 | 183.90 | 185.10 | 181.80 | 182.63 | 181.27 | 1,469,125 |
Mar 12, 2024 | 179.85 | 183.20 | 179.70 | 182.31 | 180.95 | 521,687 |
Mar 11, 2024 | 180.35 | 183.65 | 177.70 | 179.10 | 177.76 | 1,584,665 |
Mar 08, 2024 | 181.35 | 184.30 | 181.05 | 183.41 | 182.05 | 128,571 |
Mar 07, 2024 | 181.15 | 181.70 | 178.30 | 180.69 | 179.35 | 1,390,061 |
Mar 06, 2024 | 178.60 | 179.70 | 176.40 | 177.79 | 176.46 | 4,052,759 |
Mar 05, 2024 | 178.90 | 180.25 | 178.10 | 179.41 | 178.07 | 708,988 |
Mar 04, 2024 | 181.30 | 181.70 | 178.70 | 180.01 | 178.67 | 910,078 |
Mar 01, 2024 | 180.95 | 180.95 | 178.90 | 179.42 | 178.08 | 4,375,290 |
Feb 29, 2024 | 180.50 | 181.00 | 178.45 | 180.36 | 179.01 | 2,923,879 |
Feb 28, 2024 | 178.10 | 180.25 | 178.10 | 179.42 | 178.08 | 2,527,010 |
Feb 27, 2024 | 180.90 | 180.90 | 178.30 | 179.17 | 177.83 | 1,408,255 |
Feb 26, 2024 | 178.10 | 180.75 | 176.96 | 179.97 | 178.63 | 6,653,246 |
Feb 23, 2024 | 179.85 | 179.95 | 177.83 | 178.28 | 176.95 | 221,265 |
Feb 22, 2024 | 179.10 | 181.10 | 178.60 | 180.68 | 179.33 | 758,986 |
Feb 21, 2024 | 175.00 | 175.66 | 173.55 | 175.62 | 174.31 | 415,667 |
Feb 20, 2024 | 177.90 | 177.90 | 173.15 | 174.53 | 173.23 | 215,501 |
Feb 19, 2024 | 174.80 | 177.00 | 174.52 | 176.80 | 175.48 | 603,474 |
Feb 16, 2024 | 171.85 | 176.79 | 171.35 | 176.24 | 174.93 | 857,784 |
Feb 15, 2024 | 170.35 | 172.50 | 168.85 | 169.94 | 168.68 | 649,004 |
Feb 14, 2024 | 168.65 | 169.85 | 168.10 | 168.57 | 167.31 | 993,396 |
Feb 13, 2024 | 170.75 | 170.95 | 162.05 | 168.60 | 167.34 | 662,962 |
Feb 12, 2024 | 172.15 | 172.38 | 170.70 | 170.99 | 169.72 | 280,459 |
Feb 09, 2024 | 171.15 | 173.20 | 170.45 | 171.12 | 169.85 | 6,699,032 |
Feb 08, 2024 | 169.00 | 171.05 | 168.20 | 171.05 | 169.78 | 472,807 |
Feb 07, 2024 | 169.40 | 170.45 | 167.40 | 168.33 | 167.08 | 311,596 |
Feb 06, 2024 | 168.45 | 169.80 | 167.05 | 169.32 | 168.06 | 680,866 |
Feb 05, 2024 | 168.85 | 168.95 | 166.60 | 168.11 | 166.86 | 6,139,410 |
Feb 02, 2024 | 170.90 | 171.70 | 168.80 | 169.12 | 167.86 | 3,911,166 |
Feb 01, 2024 | 166.85 | 170.20 | 166.05 | 168.98 | 167.72 | 461,615 |
Jan 31, 2024 | 165.85 | 167.40 | 164.55 | 167.10 | 165.85 | 965,625 |
Jan 30, 2024 | 166.10 | 166.50 | 164.82 | 165.11 | 163.88 | 6,132,803 |
Jan 29, 2024 | 162.95 | 166.50 | 162.25 | 165.83 | 164.59 | 605,846 |
Jan 26, 2024 | 161.25 | 164.85 | 159.80 | 164.77 | 163.54 | 1,483,976 |
Jan 25, 2024 | 171.95 | 173.75 | 162.30 | 165.56 | 164.32 | 2,003,665 |
Jan 24, 2024 | 171.50 | 172.80 | 169.50 | 170.81 | 169.54 | 1,929,649 |
Jan 23, 2024 | 169.55 | 170.05 | 167.30 | 168.55 | 167.29 | 830,551 |
Jan 22, 2024 | 166.75 | 169.35 | 165.70 | 168.75 | 167.49 | 814,618 |
Jan 19, 2024 | 165.25 | 166.40 | 164.05 | 164.59 | 163.36 | 2,548,301 |
Jan 18, 2024 | 163.75 | 165.55 | 163.05 | 164.61 | 163.38 | 2,616,459 |
Jan 17, 2024 | 164.15 | 164.60 | 162.55 | 163.23 | 162.01 | 1,536,470 |
Jan 16, 2024 | 164.50 | 166.95 | 163.70 | 166.53 | 165.29 | 412,544 |
Jan 15, 2024 | 167.00 | 167.10 | 164.85 | 164.97 | 163.74 | 136,478 |
Jan 12, 2024 | 164.25 | 166.50 | 164.25 | 165.32 | 164.09 | 581,199 |
Jan 11, 2024 | 166.25 | 167.25 | 163.50 | 163.85 | 162.63 | 451,964 |
Jan 10, 2024 | 163.10 | 164.85 | 162.10 | 163.75 | 162.53 | 1,430,273 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |