Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 201.85 | 205.00 | 196.00 | 198.65 | 198.65 | 12,153 |
May 16, 2024 | 199.00 | 203.75 | 199.00 | 199.95 | 199.95 | 5,907 |
May 15, 2024 | 203.25 | 203.25 | 198.30 | 201.20 | 201.20 | 9,266 |
May 14, 2024 | 203.80 | 203.80 | 198.00 | 200.75 | 200.75 | 9,747 |
May 13, 2024 | 200.00 | 204.80 | 194.00 | 201.25 | 201.25 | 29,453 |
May 10, 2024 | 196.75 | 202.45 | 193.15 | 199.20 | 199.20 | 7,975 |
May 09, 2024 | 204.30 | 206.00 | 196.05 | 196.70 | 196.70 | 12,435 |
May 08, 2024 | 208.00 | 215.00 | 197.20 | 198.35 | 198.35 | 24,533 |
May 07, 2024 | 197.00 | 205.00 | 190.00 | 204.35 | 204.35 | 29,784 |
May 06, 2024 | 196.20 | 200.40 | 193.05 | 195.40 | 195.40 | 10,204 |
May 03, 2024 | 199.15 | 200.00 | 196.10 | 196.55 | 196.55 | 16,724 |
May 02, 2024 | 205.30 | 205.30 | 198.00 | 198.85 | 198.85 | 24,282 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 206.00 | 206.00 | 200.55 | 201.25 | 201.25 | 8,798 |
Apr 29, 2024 | 204.50 | 208.80 | 200.15 | 202.05 | 202.05 | 18,997 |
Apr 26, 2024 | 207.30 | 207.30 | 202.35 | 203.75 | 203.75 | 7,180 |
Apr 25, 2024 | 205.00 | 206.95 | 199.60 | 204.65 | 204.65 | 20,275 |
Apr 24, 2024 | 206.90 | 206.90 | 200.00 | 200.55 | 200.55 | 26,064 |
Apr 23, 2024 | 207.00 | 207.00 | 202.00 | 203.30 | 203.30 | 12,136 |
Apr 22, 2024 | 203.90 | 206.00 | 198.50 | 202.25 | 202.25 | 15,937 |
Apr 19, 2024 | 202.10 | 203.00 | 200.00 | 202.30 | 202.30 | 9,117 |
Apr 18, 2024 | 202.80 | 206.50 | 201.65 | 202.15 | 202.15 | 7,446 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 201.20 | 206.00 | 201.20 | 202.80 | 202.80 | 17,266 |
Apr 15, 2024 | 200.70 | 207.00 | 200.00 | 205.20 | 205.20 | 13,614 |
Apr 12, 2024 | 205.00 | 208.00 | 200.00 | 205.10 | 205.10 | 19,915 |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 207.35 | 207.35 | 201.15 | 205.00 | 205.00 | 6,099 |
Apr 09, 2024 | 203.05 | 208.00 | 201.50 | 205.10 | 205.10 | 17,766 |
Apr 08, 2024 | 207.50 | 208.50 | 201.40 | 206.00 | 206.00 | 7,119 |
Apr 05, 2024 | 205.70 | 205.70 | 201.10 | 203.40 | 203.40 | 4,157 |
Apr 04, 2024 | 208.70 | 208.70 | 203.00 | 204.95 | 204.95 | 4,425 |
Apr 03, 2024 | 198.20 | 205.00 | 198.20 | 203.10 | 203.10 | 4,479 |
Apr 02, 2024 | 205.85 | 205.85 | 197.35 | 199.70 | 199.70 | 10,878 |
Apr 01, 2024 | 200.00 | 204.50 | 198.00 | 200.25 | 200.25 | 9,184 |
Mar 28, 2024 | 205.65 | 206.85 | 192.40 | 195.15 | 195.15 | 21,958 |
Mar 27, 2024 | 202.10 | 206.65 | 202.00 | 202.80 | 202.80 | 12,995 |
Mar 26, 2024 | 207.95 | 207.95 | 201.00 | 202.00 | 202.00 | 13,692 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 208.10 | 211.60 | 203.00 | 205.15 | 205.15 | 10,405 |
Mar 21, 2024 | 212.50 | 213.15 | 205.00 | 207.70 | 207.70 | 13,986 |
Mar 20, 2024 | 214.85 | 214.85 | 205.90 | 207.70 | 207.70 | 27,626 |
Mar 19, 2024 | 210.00 | 212.50 | 204.70 | 207.80 | 207.80 | 25,417 |
Mar 18, 2024 | 209.85 | 218.90 | 203.00 | 207.80 | 207.80 | 14,711 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 200.00 | 217.40 | 195.55 | 206.60 | 206.60 | 123,488 |
Mar 13, 2024 | 208.00 | 208.25 | 190.00 | 195.55 | 195.55 | 69,638 |
Mar 12, 2024 | 208.45 | 214.35 | 201.00 | 202.85 | 202.85 | 21,387 |
Mar 11, 2024 | 219.20 | 219.20 | 208.00 | 209.80 | 209.80 | 28,075 |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 218.00 | 222.90 | 201.00 | 213.15 | 213.15 | 75,109 |
Mar 07, 2024 | 0.8 Dividend | |||||
Mar 06, 2024 | 223.00 | 225.00 | 210.00 | 217.20 | 216.40 | 43,057 |
Mar 05, 2024 | 221.75 | 225.00 | 216.05 | 221.70 | 220.88 | 56,297 |
Mar 04, 2024 | 210.00 | 220.00 | 208.00 | 217.60 | 216.80 | 73,029 |
Mar 01, 2024 | 208.30 | 210.00 | 206.00 | 209.60 | 208.83 | 48,364 |
Feb 29, 2024 | 212.50 | 212.50 | 202.05 | 204.20 | 203.45 | 11,708 |
Feb 28, 2024 | 215.45 | 215.45 | 206.10 | 207.65 | 206.89 | 17,924 |
Feb 27, 2024 | 215.50 | 215.50 | 205.10 | 210.20 | 209.43 | 63,647 |
Feb 26, 2024 | 210.85 | 215.95 | 209.00 | 213.50 | 212.71 | 185,254 |
Feb 23, 2024 | 209.80 | 212.00 | 205.20 | 207.60 | 206.84 | 30,146 |
Feb 22, 2024 | 205.20 | 208.80 | 198.00 | 207.10 | 206.34 | 24,816 |
Feb 21, 2024 | 206.10 | 208.00 | 203.00 | 203.15 | 202.40 | 32,615 |
Feb 20, 2024 | 207.00 | 208.95 | 200.00 | 204.80 | 204.05 | 26,723 |
Feb 16, 2024 | 206.60 | 213.90 | 205.30 | 209.65 | 208.88 | 23,586 |
Feb 15, 2024 | 213.00 | 214.45 | 206.00 | 206.60 | 205.84 | 64,417 |
Feb 14, 2024 | 209.90 | 220.95 | 200.25 | 209.25 | 208.48 | 255,224 |
Feb 13, 2024 | 211.75 | 211.75 | 201.20 | 208.50 | 207.73 | 105,014 |
Feb 12, 2024 | 200.00 | 225.40 | 200.00 | 207.60 | 206.84 | 201,328 |
Feb 09, 2024 | 197.25 | 197.25 | 192.20 | 195.40 | 194.68 | 13,518 |
Feb 08, 2024 | 195.90 | 198.00 | 192.00 | 193.85 | 193.14 | 6,572 |
Feb 07, 2024 | 194.05 | 198.15 | 191.15 | 195.40 | 194.68 | 12,581 |
Feb 06, 2024 | 194.00 | 198.00 | 191.00 | 195.00 | 194.28 | 10,162 |
Feb 05, 2024 | 193.95 | 199.10 | 191.15 | 193.55 | 192.84 | 24,047 |
Feb 02, 2024 | 191.30 | 195.00 | 190.00 | 193.95 | 193.24 | 19,703 |
Feb 01, 2024 | 194.50 | 196.85 | 188.60 | 191.50 | 190.79 | 7,951 |
Jan 31, 2024 | 199.00 | 199.00 | 192.00 | 193.90 | 193.19 | 26,628 |
Jan 30, 2024 | 197.45 | 199.80 | 192.10 | 198.15 | 197.42 | 9,743 |
Jan 29, 2024 | 193.00 | 198.70 | 190.10 | 192.00 | 191.29 | 11,753 |
Jan 26, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.39 | - |
Jan 25, 2024 | 194.00 | 195.90 | 173.00 | 193.10 | 192.39 | 22,101 |
Jan 24, 2024 | 195.95 | 201.00 | 192.60 | 197.75 | 197.02 | 6,009 |
Jan 23, 2024 | 202.30 | 204.95 | 192.10 | 193.15 | 192.44 | 17,313 |
Jan 22, 2024 | 203.05 | 203.05 | 203.05 | 203.05 | 202.30 | - |
Jan 19, 2024 | 205.95 | 209.80 | 200.20 | 203.05 | 202.30 | 10,064 |
Jan 18, 2024 | 204.95 | 206.70 | 199.75 | 204.45 | 203.70 | 17,357 |
Jan 17, 2024 | 208.75 | 208.75 | 199.80 | 205.30 | 204.54 | 17,463 |
Jan 16, 2024 | 206.35 | 211.75 | 202.50 | 204.40 | 203.65 | 17,554 |
Jan 12, 2024 | 212.70 | 212.70 | 205.05 | 207.70 | 206.93 | 31,176 |
Jan 11, 2024 | 208.50 | 212.80 | 204.40 | 208.05 | 207.28 | 35,821 |
Jan 10, 2024 | 202.60 | 207.50 | 202.00 | 204.30 | 203.55 | 22,164 |
Jan 09, 2024 | 205.00 | 208.50 | 203.40 | 205.25 | 204.49 | 16,876 |
Jan 08, 2024 | 216.00 | 220.00 | 201.25 | 202.10 | 201.36 | 67,786 |
Jan 05, 2024 | 195.05 | 226.50 | 195.05 | 209.75 | 208.98 | 239,708 |
Jan 04, 2024 | 198.90 | 200.00 | 190.55 | 197.80 | 197.07 | 30,306 |
Jan 03, 2024 | 194.70 | 196.70 | 189.00 | 195.20 | 194.48 | 19,421 |
Jan 02, 2024 | 196.05 | 199.70 | 191.00 | 194.05 | 193.34 | 14,762 |
Dec 29, 2023 | 199.90 | 199.90 | 191.55 | 196.00 | 195.28 | 5,253 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |