Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 255.00 | 257.00 | 255.00 | 257.00 | 257.00 | 3,236 |
Jun 20, 2024 | 264.00 | 264.00 | 259.00 | 260.00 | 260.00 | 17,000 |
Jun 19, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 7,000 |
Jun 18, 2024 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 12,000 |
Jun 17, 2024 | 268.50 | 268.50 | 266.00 | 268.00 | 268.00 | 11,000 |
Jun 14, 2024 | 261.50 | 266.00 | 261.00 | 266.00 | 266.00 | 14,000 |
Jun 13, 2024 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 6,000 |
Jun 12, 2024 | 260.00 | 263.00 | 260.00 | 262.50 | 262.50 | 16,000 |
Jun 11, 2024 | 249.00 | 262.00 | 249.00 | 261.00 | 261.00 | 56,000 |
Jun 07, 2024 | 243.50 | 245.50 | 240.00 | 245.50 | 245.50 | 16,000 |
Jun 06, 2024 | 244.00 | 244.00 | 234.50 | 239.50 | 239.50 | 10,000 |
Jun 05, 2024 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 7,000 |
Jun 04, 2024 | 234.00 | 235.00 | 233.00 | 233.50 | 233.50 | 9,000 |
Jun 03, 2024 | 236.00 | 236.00 | 233.00 | 234.00 | 234.00 | 10,000 |
May 31, 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2,000 |
May 30, 2024 | 230.50 | 236.00 | 230.00 | 230.00 | 230.00 | 8,000 |
May 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,000 |
May 28, 2024 | 230.50 | 230.50 | 228.00 | 230.00 | 230.00 | 19,000 |
May 27, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 2,000 |
May 24, 2024 | 231.50 | 233.00 | 231.50 | 231.50 | 231.50 | 8,000 |
May 23, 2024 | 240.00 | 240.00 | 230.50 | 232.00 | 232.00 | 17,000 |
May 22, 2024 | 233.50 | 235.00 | 233.00 | 234.00 | 234.00 | 6,000 |
May 21, 2024 | 233.00 | 234.50 | 231.50 | 234.50 | 234.50 | 13,000 |
May 20, 2024 | 235.00 | 243.50 | 233.00 | 233.00 | 233.00 | 20,000 |
May 17, 2024 | 235.00 | 236.50 | 233.50 | 236.50 | 236.50 | 61,000 |
May 16, 2024 | 234.00 | 237.00 | 232.00 | 237.00 | 237.00 | 16,000 |
May 15, 2024 | 241.00 | 244.00 | 237.00 | 237.00 | 237.00 | 28,000 |
May 14, 2024 | 232.00 | 240.50 | 227.50 | 238.50 | 238.50 | 56,000 |
May 13, 2024 | 224.50 | 244.00 | 224.50 | 227.00 | 227.00 | 224,000 |
May 10, 2024 | 248.00 | 252.00 | 248.00 | 249.00 | 249.00 | 7,000 |
May 09, 2024 | 246.00 | 248.50 | 243.50 | 248.00 | 248.00 | 41,000 |
May 08, 2024 | 246.00 | 246.00 | 243.00 | 243.50 | 243.50 | 16,000 |
May 07, 2024 | 247.00 | 247.00 | 243.00 | 243.00 | 243.00 | 15,000 |
May 06, 2024 | 248.00 | 248.00 | 245.50 | 245.50 | 245.50 | 7,000 |
May 03, 2024 | 243.50 | 248.00 | 243.50 | 248.00 | 248.00 | 10,000 |
May 02, 2024 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | 7,000 |
Apr 30, 2024 | 241.50 | 244.00 | 241.00 | 243.00 | 243.00 | 26,000 |
Apr 29, 2024 | 241.50 | 241.50 | 241.00 | 241.50 | 241.50 | 4,000 |
Apr 26, 2024 | 241.00 | 243.00 | 240.50 | 241.00 | 241.00 | 6,000 |
Apr 25, 2024 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | 6,000 |
Apr 24, 2024 | 245.00 | 245.00 | 240.00 | 243.00 | 243.00 | 23,000 |
Apr 23, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1,000 |
Apr 22, 2024 | 243.00 | 243.00 | 241.50 | 242.00 | 242.00 | 11,000 |
Apr 19, 2024 | 250.00 | 250.00 | 238.00 | 243.00 | 243.00 | 33,000 |
Apr 18, 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 5,000 |
Apr 17, 2024 | 261.50 | 261.50 | 252.00 | 255.00 | 255.00 | 8,000 |
Apr 16, 2024 | 250.50 | 250.50 | 250.00 | 250.00 | 250.00 | 11,000 |
Apr 15, 2024 | 255.00 | 255.00 | 253.50 | 253.50 | 253.50 | 8,000 |
Apr 12, 2024 | 255.00 | 255.50 | 255.00 | 255.00 | 255.00 | 5,000 |
Apr 11, 2024 | 256.50 | 256.50 | 255.00 | 255.00 | 255.00 | 6,000 |
Apr 10, 2024 | 260.00 | 260.50 | 260.00 | 260.50 | 260.50 | 6,000 |
Apr 09, 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1,000 |
Apr 08, 2024 | 256.00 | 257.50 | 256.00 | 257.50 | 257.50 | 6,000 |
Apr 03, 2024 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 6,000 |
Apr 02, 2024 | 256.00 | 256.00 | 252.00 | 254.50 | 254.50 | 15,000 |
Apr 01, 2024 | 257.00 | 257.00 | 251.00 | 254.50 | 254.50 | 22,000 |
Mar 29, 2024 | 265.00 | 265.00 | 252.50 | 252.50 | 252.50 | 15,000 |
Mar 28, 2024 | 250.00 | 259.50 | 246.00 | 259.50 | 259.50 | 30,000 |
Mar 27, 2024 | 254.00 | 258.00 | 249.00 | 250.00 | 250.00 | 77,000 |
Mar 26, 2024 | 272.00 | 272.00 | 255.00 | 258.00 | 258.00 | 51,000 |
Mar 25, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | - |
Mar 22, 2024 | 272.00 | 272.00 | 268.50 | 270.50 | 270.50 | 11,000 |
Mar 21, 2024 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | 10,000 |
Mar 20, 2024 | 275.50 | 276.00 | 267.50 | 270.50 | 270.50 | 31,000 |
Mar 19, 2024 | 256.00 | 273.50 | 256.00 | 273.50 | 273.50 | 73,000 |
Mar 18, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
Mar 15, 2024 | 239.00 | 244.00 | 239.00 | 241.00 | 241.00 | 17,000 |
Mar 14, 2024 | 237.00 | 245.00 | 237.00 | 243.00 | 243.00 | 20,000 |
Mar 13, 2024 | 239.50 | 239.50 | 235.50 | 237.00 | 237.00 | 15,000 |
Mar 12, 2024 | 242.00 | 242.00 | 238.00 | 238.50 | 238.50 | 25,000 |
Mar 11, 2024 | 231.00 | 247.50 | 231.00 | 242.00 | 242.00 | 86,000 |
Mar 11, 2024 | 3.011919 Dividend | |||||
Mar 08, 2024 | 229.00 | 230.00 | 227.50 | 230.00 | 226.99 | 42,000 |
Mar 07, 2024 | 230.00 | 231.00 | 230.00 | 230.50 | 227.48 | 12,000 |
Mar 06, 2024 | 230.00 | 230.00 | 229.00 | 230.00 | 226.99 | 8,000 |
Mar 05, 2024 | 228.50 | 230.50 | 228.00 | 230.00 | 226.99 | 6,000 |
Mar 04, 2024 | 232.00 | 232.00 | 228.00 | 230.00 | 226.99 | 20,000 |
Mar 01, 2024 | 235.00 | 236.00 | 230.50 | 233.50 | 230.44 | 29,000 |
Feb 29, 2024 | 235.00 | 235.00 | 234.00 | 234.00 | 230.94 | 2,000 |
Feb 27, 2024 | 239.00 | 239.00 | 233.00 | 233.50 | 230.44 | 10,000 |
Feb 26, 2024 | 238.00 | 239.00 | 237.00 | 239.00 | 235.87 | 9,000 |
Feb 23, 2024 | 238.00 | 238.00 | 237.00 | 238.00 | 234.88 | 13,000 |
Feb 22, 2024 | 234.50 | 238.00 | 234.00 | 238.00 | 234.88 | 15,000 |
Feb 21, 2024 | 235.00 | 235.00 | 234.00 | 234.50 | 231.43 | 12,000 |
Feb 20, 2024 | 236.00 | 236.50 | 235.00 | 235.00 | 231.92 | 18,000 |
Feb 19, 2024 | 232.00 | 236.00 | 232.00 | 235.00 | 231.92 | 16,000 |
Feb 16, 2024 | 228.00 | 238.00 | 228.00 | 232.00 | 228.96 | 32,000 |
Feb 15, 2024 | 222.00 | 228.00 | 216.00 | 228.00 | 225.01 | 30,000 |
Feb 05, 2024 | 223.50 | 223.50 | 221.00 | 221.50 | 218.60 | 15,000 |
Feb 02, 2024 | 223.50 | 224.00 | 223.50 | 223.50 | 220.57 | 4,000 |
Feb 01, 2024 | 220.00 | 220.50 | 220.00 | 220.00 | 217.12 | 5,000 |
Jan 31, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 217.12 | 15,000 |
Jan 30, 2024 | 225.00 | 225.00 | 220.00 | 224.00 | 221.07 | 8,000 |
Jan 29, 2024 | 223.00 | 225.00 | 222.50 | 225.00 | 222.05 | 10,000 |
Jan 26, 2024 | 223.00 | 223.00 | 223.00 | 223.00 | 220.08 | 4,000 |
Jan 25, 2024 | 225.00 | 225.00 | 220.00 | 223.00 | 220.08 | 8,000 |
Jan 24, 2024 | 217.00 | 227.00 | 217.00 | 224.00 | 221.07 | 24,000 |
Jan 23, 2024 | 215.00 | 217.00 | 215.00 | 217.00 | 214.16 | 6,000 |
Jan 22, 2024 | 212.00 | 215.00 | 212.00 | 215.00 | 212.18 | 8,000 |
Jan 19, 2024 | 210.50 | 212.00 | 210.50 | 212.00 | 209.22 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |