Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 215.50 | 219.10 | 214.30 | 217.90 | 217.90 | 98,514 |
Jun 19, 2024 | 215.90 | 216.10 | 214.30 | 215.00 | 215.00 | 203,351 |
Jun 18, 2024 | 221.20 | 222.20 | 214.90 | 216.00 | 216.00 | 456,994 |
Jun 17, 2024 | 224.90 | 225.00 | 215.10 | 219.10 | 219.10 | 616,003 |
Jun 14, 2024 | 227.30 | 227.90 | 222.30 | 224.90 | 224.90 | 513,627 |
Jun 13, 2024 | 229.80 | 230.30 | 225.60 | 227.50 | 227.50 | 431,958 |
Jun 12, 2024 | 227.00 | 231.00 | 224.40 | 230.40 | 230.40 | 352,295 |
Jun 11, 2024 | 230.00 | 230.40 | 224.40 | 225.80 | 225.80 | 366,456 |
Jun 10, 2024 | 230.00 | 231.30 | 228.70 | 229.70 | 229.70 | 303,861 |
Jun 07, 2024 | 230.80 | 231.00 | 228.70 | 231.00 | 231.00 | 338,479 |
Jun 06, 2024 | 233.60 | 234.10 | 230.50 | 231.20 | 231.20 | 280,535 |
Jun 05, 2024 | 232.70 | 234.10 | 230.10 | 231.70 | 231.70 | 289,657 |
Jun 04, 2024 | 232.50 | 234.30 | 229.80 | 232.40 | 232.40 | 238,332 |
Jun 03, 2024 | 234.00 | 236.30 | 232.70 | 232.90 | 232.90 | 343,377 |
May 31, 2024 | 230.90 | 231.70 | 229.60 | 231.50 | 231.50 | 754,394 |
May 30, 2024 | 228.00 | 232.00 | 227.70 | 231.50 | 231.50 | 438,957 |
May 29, 2024 | 221.50 | 228.20 | 221.30 | 227.10 | 227.10 | 601,744 |
May 28, 2024 | 223.00 | 223.20 | 220.50 | 222.30 | 222.30 | 386,779 |
May 27, 2024 | 223.70 | 223.70 | 222.00 | 222.70 | 222.70 | 167,826 |
May 24, 2024 | 222.10 | 223.90 | 220.90 | 223.90 | 223.90 | 372,335 |
May 23, 2024 | 225.10 | 226.10 | 220.90 | 222.90 | 222.90 | 554,331 |
May 22, 2024 | 227.00 | 228.80 | 224.60 | 225.40 | 225.40 | 282,772 |
May 21, 2024 | 227.20 | 228.30 | 224.80 | 228.00 | 228.00 | 420,738 |
May 20, 2024 | 228.90 | 229.10 | 226.90 | 227.70 | 227.70 | 208,244 |
May 17, 2024 | 228.70 | 230.00 | 228.70 | 228.90 | 228.90 | 396,821 |
May 17, 2024 | 0.7 Dividend | |||||
May 16, 2024 | 231.80 | 233.10 | 227.10 | 230.30 | 229.60 | 440,065 |
May 15, 2024 | 227.20 | 232.10 | 226.90 | 232.10 | 231.39 | 471,027 |
May 14, 2024 | 225.30 | 227.70 | 224.30 | 227.10 | 226.41 | 280,605 |
May 13, 2024 | 224.00 | 226.50 | 223.80 | 224.40 | 223.72 | 234,383 |
May 10, 2024 | 225.00 | 225.50 | 222.70 | 224.40 | 223.72 | 390,013 |
May 09, 2024 | 221.00 | 223.70 | 219.70 | 223.30 | 222.62 | 341,375 |
May 08, 2024 | 222.80 | 224.20 | 220.90 | 222.50 | 221.82 | 391,297 |
May 07, 2024 | 225.90 | 227.30 | 220.80 | 222.10 | 221.42 | 427,458 |
May 06, 2024 | 224.70 | 226.00 | 224.20 | 225.10 | 224.42 | 240,835 |
May 03, 2024 | 226.10 | 226.90 | 222.50 | 225.00 | 224.32 | 420,986 |
May 02, 2024 | 228.00 | 228.00 | 222.40 | 224.00 | 223.32 | 497,954 |
Apr 30, 2024 | 232.90 | 232.90 | 224.90 | 226.40 | 225.71 | 536,674 |
Apr 29, 2024 | 231.10 | 233.90 | 230.60 | 232.30 | 231.59 | 386,905 |
Apr 26, 2024 | 228.10 | 230.90 | 224.80 | 230.90 | 230.20 | 370,777 |
Apr 25, 2024 | 227.60 | 228.00 | 224.50 | 226.40 | 225.71 | 348,040 |
Apr 24, 2024 | 230.00 | 231.20 | 226.80 | 227.70 | 227.01 | 482,904 |
Apr 23, 2024 | 225.00 | 227.90 | 224.10 | 227.90 | 227.21 | 429,712 |
Apr 22, 2024 | 226.80 | 227.50 | 222.60 | 223.80 | 223.12 | 440,247 |
Apr 19, 2024 | 225.40 | 227.30 | 223.10 | 224.60 | 223.92 | 569,542 |
Apr 18, 2024 | 220.00 | 225.90 | 218.90 | 225.90 | 225.21 | 914,015 |
Apr 17, 2024 | 211.00 | 221.70 | 210.50 | 220.00 | 219.33 | 1,256,506 |
Apr 16, 2024 | 200.80 | 204.30 | 200.70 | 202.50 | 201.88 | 338,572 |
Apr 15, 2024 | 200.70 | 206.50 | 200.00 | 204.60 | 203.98 | 667,433 |
Apr 12, 2024 | 201.00 | 201.60 | 195.40 | 196.40 | 195.80 | 412,175 |
Apr 11, 2024 | 199.60 | 201.70 | 198.00 | 199.80 | 199.19 | 310,776 |
Apr 10, 2024 | 201.90 | 204.40 | 199.05 | 200.50 | 199.89 | 359,674 |
Apr 09, 2024 | 203.10 | 204.00 | 200.20 | 201.00 | 200.39 | 258,785 |
Apr 08, 2024 | 201.00 | 204.60 | 200.90 | 204.60 | 203.98 | 300,809 |
Apr 05, 2024 | 200.00 | 203.40 | 198.80 | 201.60 | 200.99 | 424,601 |
Apr 04, 2024 | 200.80 | 203.10 | 200.30 | 203.10 | 202.48 | 268,234 |
Apr 03, 2024 | 202.70 | 203.80 | 200.40 | 201.40 | 200.79 | 346,901 |
Apr 02, 2024 | 206.90 | 208.00 | 201.50 | 202.40 | 201.78 | 482,915 |
Mar 28, 2024 | 206.45 | 208.10 | 205.35 | 207.00 | 206.37 | 453,326 |
Mar 27, 2024 | 204.50 | 208.60 | 204.05 | 204.70 | 204.08 | 591,131 |
Mar 26, 2024 | 203.90 | 205.40 | 203.50 | 204.30 | 203.68 | 507,724 |
Mar 25, 2024 | 200.00 | 204.20 | 198.38 | 203.95 | 203.33 | 343,146 |
Mar 22, 2024 | 194.40 | 201.80 | 194.30 | 200.25 | 199.64 | 890,358 |
Mar 21, 2024 | 201.20 | 202.05 | 196.44 | 199.20 | 198.59 | 807,884 |
Mar 20, 2024 | 199.50 | 201.55 | 198.74 | 199.94 | 199.33 | 451,895 |
Mar 19, 2024 | 201.15 | 201.85 | 200.15 | 200.85 | 200.24 | 573,740 |
Mar 18, 2024 | 205.35 | 205.55 | 199.12 | 200.10 | 199.49 | 634,150 |
Mar 15, 2024 | 205.90 | 207.90 | 204.80 | 205.00 | 204.38 | 1,642,337 |
Mar 14, 2024 | 201.00 | 208.80 | 200.35 | 206.50 | 205.87 | 1,043,028 |
Mar 13, 2024 | 192.80 | 201.55 | 184.94 | 200.15 | 199.54 | 1,439,190 |
Mar 12, 2024 | 190.66 | 192.96 | 189.90 | 192.74 | 192.15 | 616,782 |
Mar 11, 2024 | 188.24 | 188.86 | 185.68 | 188.86 | 188.29 | 405,141 |
Mar 08, 2024 | 189.18 | 191.52 | 187.96 | 189.14 | 188.57 | 411,434 |
Mar 07, 2024 | 184.40 | 188.50 | 180.82 | 188.40 | 187.83 | 522,814 |
Mar 06, 2024 | 184.70 | 193.72 | 182.28 | 185.96 | 185.39 | 931,798 |
Mar 05, 2024 | 183.20 | 185.38 | 182.02 | 185.10 | 184.54 | 375,368 |
Mar 04, 2024 | 186.60 | 188.02 | 184.46 | 184.50 | 183.94 | 326,094 |
Mar 01, 2024 | 187.68 | 189.06 | 186.30 | 187.00 | 186.43 | 373,818 |
Feb 29, 2024 | 190.50 | 191.36 | 187.12 | 187.12 | 186.55 | 535,112 |
Feb 28, 2024 | 188.54 | 190.06 | 188.42 | 189.84 | 189.26 | 320,085 |
Feb 27, 2024 | 188.38 | 190.08 | 185.88 | 188.16 | 187.59 | 322,593 |
Feb 26, 2024 | 187.88 | 190.24 | 187.44 | 188.20 | 187.63 | 323,448 |
Feb 23, 2024 | 187.46 | 189.92 | 187.24 | 188.78 | 188.21 | 375,478 |
Feb 22, 2024 | 183.00 | 188.18 | 182.82 | 187.82 | 187.25 | 585,593 |
Feb 21, 2024 | 181.18 | 183.84 | 181.18 | 181.44 | 180.89 | 275,055 |
Feb 20, 2024 | 179.20 | 182.52 | 179.20 | 181.12 | 180.57 | 414,908 |
Feb 19, 2024 | 175.44 | 180.84 | 175.32 | 179.72 | 179.17 | 270,803 |
Feb 16, 2024 | 174.68 | 178.70 | 174.68 | 176.24 | 175.70 | 435,283 |
Feb 15, 2024 | 176.00 | 178.00 | 173.14 | 174.12 | 173.59 | 335,771 |
Feb 14, 2024 | 169.70 | 176.00 | 169.02 | 174.86 | 174.33 | 500,861 |
Feb 13, 2024 | 173.66 | 174.62 | 169.64 | 170.60 | 170.08 | 415,340 |
Feb 12, 2024 | 172.50 | 174.26 | 170.80 | 174.24 | 173.71 | 342,609 |
Feb 09, 2024 | 173.80 | 175.14 | 171.74 | 171.74 | 171.22 | 460,724 |
Feb 08, 2024 | 176.14 | 176.14 | 171.28 | 172.40 | 171.88 | 569,284 |
Feb 07, 2024 | 175.70 | 177.84 | 175.22 | 175.42 | 174.89 | 303,217 |
Feb 06, 2024 | 177.18 | 178.48 | 172.08 | 176.20 | 175.66 | 584,819 |
Feb 05, 2024 | 176.24 | 180.40 | 175.26 | 175.72 | 175.19 | 557,583 |
Feb 02, 2024 | 170.78 | 177.90 | 170.78 | 175.02 | 174.49 | 672,132 |
Feb 01, 2024 | 163.62 | 175.12 | 160.20 | 172.46 | 171.94 | 2,042,786 |
Jan 31, 2024 | 178.72 | 179.20 | 175.82 | 176.12 | 175.58 | 560,287 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |