Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 199.04 | 201.83 | 199.04 | 199.63 | 199.63 | 2,372,267 |
May 02, 2024 | 196.10 | 197.32 | 191.59 | 196.49 | 196.49 | 2,728,100 |
May 01, 2024 | 197.06 | 199.52 | 193.85 | 193.89 | 193.89 | 3,554,600 |
Apr 30, 2024 | 203.63 | 204.20 | 200.50 | 200.61 | 200.61 | 2,668,400 |
Apr 29, 2024 | 200.81 | 203.98 | 200.64 | 203.90 | 203.90 | 2,289,200 |
Apr 26, 2024 | 197.06 | 202.60 | 196.97 | 201.97 | 201.97 | 3,136,300 |
Apr 25, 2024 | 197.86 | 199.10 | 195.10 | 197.94 | 197.94 | 3,301,500 |
Apr 24, 2024 | 200.03 | 201.68 | 195.03 | 196.50 | 196.50 | 6,527,500 |
Apr 23, 2024 | 187.00 | 190.86 | 186.43 | 189.93 | 189.93 | 4,177,800 |
Apr 22, 2024 | 184.44 | 188.31 | 183.19 | 186.31 | 186.31 | 3,557,800 |
Apr 19, 2024 | 187.09 | 187.93 | 182.57 | 183.36 | 183.36 | 4,121,300 |
Apr 18, 2024 | 188.32 | 190.20 | 186.60 | 187.58 | 187.58 | 2,748,900 |
Apr 17, 2024 | 192.42 | 192.83 | 189.20 | 189.43 | 189.43 | 2,763,200 |
Apr 16, 2024 | 192.75 | 194.04 | 190.47 | 191.23 | 191.23 | 2,268,000 |
Apr 15, 2024 | 194.95 | 195.88 | 189.23 | 190.29 | 190.29 | 2,561,500 |
Apr 12, 2024 | 195.03 | 196.66 | 192.08 | 192.27 | 192.27 | 3,335,900 |
Apr 11, 2024 | 197.96 | 199.09 | 194.24 | 198.64 | 198.64 | 3,427,100 |
Apr 10, 2024 | 200.38 | 200.75 | 195.40 | 196.33 | 196.33 | 4,517,700 |
Apr 09, 2024 | 198.51 | 204.20 | 197.92 | 204.12 | 204.12 | 4,598,000 |
Apr 08, 2024 | 194.63 | 196.98 | 194.03 | 196.69 | 196.69 | 2,456,700 |
Apr 05, 2024 | 192.63 | 195.66 | 191.17 | 194.76 | 194.76 | 2,087,400 |
Apr 04, 2024 | 198.35 | 198.70 | 191.33 | 191.95 | 191.95 | 2,931,000 |
Apr 03, 2024 | 193.00 | 196.67 | 192.65 | 195.36 | 195.36 | 1,928,300 |
Apr 02, 2024 | 195.22 | 195.58 | 192.74 | 194.88 | 194.88 | 2,495,800 |
Apr 01, 2024 | 197.40 | 199.69 | 196.18 | 196.62 | 196.62 | 2,032,300 |
Mar 28, 2024 | 194.04 | 198.57 | 193.93 | 197.79 | 197.79 | 3,119,700 |
Mar 27, 2024 | 190.68 | 193.40 | 189.38 | 193.33 | 193.33 | 2,410,300 |
Mar 26, 2024 | 190.63 | 191.93 | 188.76 | 188.96 | 188.96 | 2,711,500 |
Mar 25, 2024 | 190.81 | 192.11 | 190.43 | 190.63 | 190.63 | 1,768,700 |
Mar 22, 2024 | 195.29 | 195.62 | 192.55 | 193.51 | 193.51 | 2,104,300 |
Mar 21, 2024 | 196.63 | 198.67 | 194.30 | 195.15 | 195.15 | 3,109,000 |
Mar 20, 2024 | 190.46 | 194.75 | 189.95 | 194.32 | 194.32 | 2,594,300 |
Mar 19, 2024 | 190.33 | 191.08 | 188.10 | 190.54 | 190.54 | 2,226,700 |
Mar 18, 2024 | 197.21 | 198.29 | 191.12 | 191.22 | 191.22 | 2,846,500 |
Mar 15, 2024 | 188.75 | 195.92 | 188.75 | 195.20 | 195.20 | 10,198,200 |
Mar 14, 2024 | 199.06 | 199.90 | 193.54 | 194.43 | 194.43 | 4,361,800 |
Mar 13, 2024 | 198.45 | 199.83 | 197.42 | 198.60 | 198.60 | 3,647,400 |
Mar 12, 2024 | 199.30 | 199.60 | 196.53 | 199.20 | 199.20 | 3,864,600 |
Mar 11, 2024 | 194.60 | 198.49 | 194.60 | 198.21 | 198.21 | 3,110,900 |
Mar 08, 2024 | 199.00 | 199.67 | 195.58 | 195.94 | 195.94 | 3,751,300 |
Mar 07, 2024 | 193.68 | 199.39 | 193.68 | 198.24 | 198.24 | 4,275,300 |
Mar 06, 2024 | 191.37 | 194.00 | 190.39 | 191.70 | 191.70 | 3,905,300 |
Mar 05, 2024 | 193.29 | 195.05 | 188.89 | 189.80 | 189.80 | 3,328,500 |
Mar 04, 2024 | 195.83 | 196.23 | 193.70 | 194.66 | 194.66 | 3,150,700 |
Mar 04, 2024 | 0.92 Dividend | |||||
Mar 01, 2024 | 192.55 | 197.22 | 191.62 | 196.16 | 195.24 | 2,934,000 |
Feb 29, 2024 | 190.13 | 192.29 | 188.76 | 191.82 | 190.92 | 3,119,300 |
Feb 28, 2024 | 187.20 | 188.65 | 186.22 | 187.76 | 186.88 | 1,774,800 |
Feb 27, 2024 | 189.80 | 190.37 | 187.99 | 189.07 | 188.18 | 1,886,100 |
Feb 26, 2024 | 191.28 | 191.49 | 188.88 | 189.01 | 188.12 | 2,827,100 |
Feb 23, 2024 | 193.06 | 193.06 | 189.87 | 190.11 | 189.22 | 3,720,400 |
Feb 22, 2024 | 197.14 | 197.34 | 189.04 | 191.91 | 191.01 | 5,780,400 |
Feb 21, 2024 | 190.26 | 194.29 | 190.17 | 193.72 | 192.81 | 5,557,200 |
Feb 20, 2024 | 187.25 | 189.51 | 186.02 | 189.40 | 188.51 | 4,600,500 |
Feb 16, 2024 | 187.59 | 190.52 | 186.06 | 188.24 | 187.36 | 4,353,300 |
Feb 15, 2024 | 187.78 | 189.33 | 186.69 | 187.54 | 186.66 | 2,811,200 |
Feb 14, 2024 | 185.91 | 187.08 | 184.75 | 186.32 | 185.45 | 3,780,800 |
Feb 13, 2024 | 188.16 | 188.95 | 183.01 | 184.69 | 183.82 | 6,800,200 |
Feb 12, 2024 | 194.68 | 195.68 | 192.61 | 194.05 | 193.14 | 6,264,900 |
Feb 09, 2024 | 195.53 | 195.53 | 193.45 | 195.02 | 194.11 | 3,183,900 |
Feb 08, 2024 | 192.97 | 195.17 | 191.91 | 194.06 | 193.15 | 2,594,500 |
Feb 07, 2024 | 191.83 | 192.82 | 188.88 | 191.97 | 191.07 | 3,500,400 |
Feb 06, 2024 | 193.21 | 193.21 | 189.02 | 189.71 | 188.82 | 3,991,700 |
Feb 05, 2024 | 192.79 | 193.99 | 190.42 | 192.56 | 191.66 | 3,193,700 |
Feb 02, 2024 | 190.33 | 192.88 | 189.74 | 192.10 | 191.20 | 2,948,400 |
Feb 01, 2024 | 192.11 | 192.63 | 188.74 | 192.01 | 191.11 | 2,628,000 |
Jan 31, 2024 | 193.51 | 196.09 | 191.62 | 192.36 | 191.46 | 4,125,600 |
Jan 30, 2024 | 195.83 | 196.56 | 193.35 | 194.74 | 193.83 | 2,479,800 |
Jan 29, 2024 | 193.94 | 197.32 | 192.92 | 197.20 | 196.28 | 2,766,500 |
Jan 26, 2024 | 195.32 | 196.47 | 193.47 | 193.93 | 193.02 | 2,379,100 |
Jan 25, 2024 | 202.00 | 202.05 | 196.96 | 197.30 | 196.37 | 2,957,300 |
Jan 24, 2024 | 200.86 | 202.44 | 197.86 | 198.30 | 197.37 | 4,255,300 |
Jan 23, 2024 | 197.14 | 201.57 | 196.89 | 201.37 | 200.43 | 3,801,100 |
Jan 22, 2024 | 196.00 | 197.85 | 195.47 | 197.31 | 196.38 | 2,861,800 |
Jan 19, 2024 | 191.36 | 195.58 | 191.04 | 194.77 | 193.86 | 4,395,300 |
Jan 18, 2024 | 190.36 | 190.72 | 187.71 | 189.97 | 189.08 | 3,585,500 |
Jan 17, 2024 | 184.68 | 185.70 | 182.88 | 185.43 | 184.56 | 2,925,900 |
Jan 16, 2024 | 187.85 | 189.37 | 185.45 | 187.79 | 186.91 | 2,373,300 |
Jan 12, 2024 | 189.69 | 190.31 | 187.42 | 188.36 | 187.48 | 1,597,100 |
Jan 11, 2024 | 188.38 | 189.76 | 185.73 | 188.96 | 188.07 | 2,918,700 |
Jan 10, 2024 | 189.62 | 189.62 | 186.35 | 188.37 | 187.49 | 3,080,400 |
Jan 09, 2024 | 186.50 | 190.32 | 185.89 | 189.76 | 188.87 | 3,151,700 |
Jan 08, 2024 | 187.18 | 189.46 | 187.01 | 188.98 | 188.09 | 2,587,200 |
Jan 05, 2024 | 186.01 | 187.80 | 184.98 | 186.55 | 185.68 | 2,492,200 |
Jan 04, 2024 | 181.90 | 186.89 | 181.81 | 186.07 | 185.20 | 3,923,500 |
Jan 03, 2024 | 190.77 | 191.10 | 188.66 | 188.96 | 188.07 | 3,297,400 |
Jan 02, 2024 | 197.07 | 197.07 | 191.51 | 193.58 | 192.67 | 3,279,200 |
Dec 29, 2023 | 199.87 | 200.70 | 198.09 | 198.56 | 197.63 | 1,542,400 |
Dec 28, 2023 | 200.86 | 201.47 | 199.71 | 200.24 | 199.30 | 2,215,500 |
Dec 27, 2023 | 198.87 | 199.44 | 198.08 | 199.35 | 198.42 | 1,646,100 |
Dec 26, 2023 | 197.90 | 199.83 | 197.54 | 198.87 | 197.94 | 1,606,900 |
Dec 22, 2023 | 197.62 | 199.46 | 195.73 | 197.10 | 196.18 | 1,754,600 |
Dec 21, 2023 | 195.12 | 197.70 | 194.77 | 196.28 | 195.36 | 2,636,800 |
Dec 20, 2023 | 196.26 | 197.44 | 192.06 | 192.19 | 191.29 | 3,629,500 |
Dec 19, 2023 | 197.70 | 198.10 | 196.69 | 197.83 | 196.90 | 1,981,800 |
Dec 18, 2023 | 200.88 | 201.19 | 196.16 | 196.59 | 195.67 | 3,421,000 |
Dec 15, 2023 | 201.94 | 202.77 | 200.02 | 200.88 | 199.94 | 7,057,400 |
Dec 14, 2023 | 193.19 | 200.26 | 193.19 | 200.17 | 199.23 | 5,610,000 |
Dec 13, 2023 | 191.41 | 193.09 | 189.66 | 192.27 | 191.37 | 3,701,800 |
Dec 12, 2023 | 190.22 | 191.05 | 189.12 | 190.97 | 190.07 | 2,841,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |