Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 183.94 | 187.00 | 183.64 | 185.48 | 185.48 | 340,012 |
May 20, 2024 | 3.2 Dividend | |||||
May 17, 2024 | 185.04 | 185.70 | 184.46 | 185.64 | 182.44 | 673,743 |
May 16, 2024 | 187.46 | 187.46 | 185.08 | 185.08 | 181.89 | 324,564 |
May 15, 2024 | 186.76 | 188.60 | 186.34 | 186.88 | 183.66 | 524,699 |
May 14, 2024 | 186.00 | 187.34 | 184.64 | 186.54 | 183.32 | 362,446 |
May 13, 2024 | 187.42 | 187.58 | 185.72 | 186.02 | 182.81 | 285,788 |
May 10, 2024 | 187.52 | 188.08 | 186.24 | 186.64 | 183.42 | 540,219 |
May 09, 2024 | 186.34 | 187.70 | 185.44 | 186.96 | 183.74 | 271,568 |
May 08, 2024 | 184.80 | 186.92 | 184.72 | 186.54 | 183.32 | 423,047 |
May 07, 2024 | 182.70 | 183.98 | 181.42 | 183.98 | 180.81 | 514,727 |
May 06, 2024 | 181.60 | 183.00 | 181.00 | 181.90 | 178.76 | 292,268 |
May 03, 2024 | 181.52 | 182.74 | 180.58 | 180.62 | 177.51 | 422,018 |
May 02, 2024 | 183.62 | 183.88 | 181.06 | 181.06 | 177.94 | 777,077 |
Apr 30, 2024 | 185.00 | 185.40 | 183.60 | 183.88 | 180.71 | 627,153 |
Apr 29, 2024 | 186.26 | 187.84 | 184.38 | 184.40 | 181.22 | 469,960 |
Apr 26, 2024 | 184.74 | 185.24 | 182.54 | 185.18 | 181.99 | 488,448 |
Apr 25, 2024 | 186.00 | 186.06 | 180.10 | 183.62 | 180.45 | 922,404 |
Apr 24, 2024 | 189.00 | 191.12 | 185.80 | 186.14 | 182.93 | 873,176 |
Apr 23, 2024 | 188.54 | 191.26 | 187.86 | 190.56 | 187.28 | 568,171 |
Apr 22, 2024 | 188.30 | 189.14 | 187.32 | 187.88 | 184.64 | 486,862 |
Apr 19, 2024 | 185.82 | 187.92 | 185.00 | 187.76 | 184.52 | 661,024 |
Apr 18, 2024 | 187.14 | 187.46 | 185.64 | 186.72 | 183.50 | 613,267 |
Apr 17, 2024 | 185.60 | 187.78 | 185.54 | 186.50 | 183.29 | 391,923 |
Apr 16, 2024 | 185.70 | 187.36 | 184.92 | 185.72 | 182.52 | 523,154 |
Apr 15, 2024 | 187.00 | 189.32 | 186.40 | 188.30 | 185.05 | 466,742 |
Apr 12, 2024 | 190.00 | 190.46 | 186.52 | 187.38 | 184.15 | 514,608 |
Apr 11, 2024 | 187.06 | 188.92 | 186.50 | 188.72 | 185.47 | 586,019 |
Apr 10, 2024 | 188.00 | 188.52 | 185.74 | 187.28 | 184.05 | 526,283 |
Apr 09, 2024 | 187.98 | 188.68 | 187.14 | 187.34 | 184.11 | 559,655 |
Apr 08, 2024 | 187.60 | 189.42 | 187.36 | 188.26 | 185.01 | 381,465 |
Apr 05, 2024 | 187.50 | 187.64 | 186.32 | 187.50 | 184.27 | 775,470 |
Apr 04, 2024 | 191.80 | 191.88 | 189.42 | 189.56 | 186.29 | 476,661 |
Apr 03, 2024 | 191.46 | 191.82 | 189.86 | 191.82 | 188.51 | 653,747 |
Apr 02, 2024 | 193.10 | 194.34 | 190.84 | 191.42 | 188.12 | 607,233 |
Mar 28, 2024 | 193.50 | 194.18 | 192.52 | 192.84 | 189.52 | 609,693 |
Mar 27, 2024 | 192.60 | 193.98 | 191.76 | 193.32 | 189.99 | 381,396 |
Mar 26, 2024 | 191.22 | 192.70 | 190.62 | 192.46 | 189.14 | 449,914 |
Mar 25, 2024 | 191.14 | 191.92 | 190.24 | 191.22 | 187.92 | 483,715 |
Mar 22, 2024 | 191.76 | 192.22 | 188.72 | 190.48 | 187.20 | 884,113 |
Mar 21, 2024 | 195.60 | 195.78 | 192.48 | 193.70 | 190.36 | 552,446 |
Mar 20, 2024 | 195.34 | 195.68 | 194.46 | 195.00 | 191.64 | 399,428 |
Mar 19, 2024 | 193.36 | 195.44 | 192.84 | 195.24 | 191.87 | 346,098 |
Mar 18, 2024 | 194.78 | 195.04 | 193.12 | 194.06 | 190.71 | 347,877 |
Mar 15, 2024 | 195.46 | 197.42 | 195.14 | 195.14 | 191.78 | 1,305,906 |
Mar 14, 2024 | 195.44 | 196.08 | 194.66 | 195.30 | 191.93 | 613,564 |
Mar 13, 2024 | 194.30 | 195.34 | 194.08 | 194.80 | 191.44 | 506,663 |
Mar 12, 2024 | 193.90 | 194.62 | 192.84 | 193.92 | 190.58 | 527,130 |
Mar 11, 2024 | 192.60 | 193.14 | 191.30 | 192.84 | 189.52 | 424,206 |
Mar 08, 2024 | 193.90 | 194.00 | 192.94 | 193.66 | 190.32 | 531,236 |
Mar 07, 2024 | 189.82 | 194.14 | 189.70 | 193.36 | 190.03 | 625,394 |
Mar 06, 2024 | 189.86 | 190.96 | 189.24 | 190.78 | 187.49 | 470,910 |
Mar 05, 2024 | 190.24 | 191.44 | 189.00 | 189.52 | 186.25 | 451,205 |
Mar 04, 2024 | 187.64 | 190.22 | 187.56 | 190.08 | 186.80 | 372,931 |
Mar 01, 2024 | 187.70 | 188.16 | 186.22 | 186.94 | 183.72 | 364,325 |
Feb 29, 2024 | 189.00 | 189.22 | 187.70 | 187.90 | 184.66 | 1,014,035 |
Feb 28, 2024 | 188.92 | 189.30 | 187.56 | 188.72 | 185.47 | 384,642 |
Feb 27, 2024 | 189.84 | 190.52 | 189.00 | 189.34 | 186.08 | 445,207 |
Feb 26, 2024 | 189.50 | 190.20 | 189.08 | 189.74 | 186.47 | 545,900 |
Feb 23, 2024 | 186.00 | 190.18 | 186.00 | 189.50 | 186.23 | 684,869 |
Feb 22, 2024 | 185.96 | 186.60 | 183.86 | 185.42 | 182.22 | 599,280 |
Feb 21, 2024 | 183.94 | 185.54 | 181.96 | 185.40 | 182.20 | 751,773 |
Feb 20, 2024 | 178.76 | 186.02 | 178.72 | 185.86 | 182.66 | 1,661,407 |
Feb 19, 2024 | 171.12 | 172.20 | 170.26 | 171.68 | 168.72 | 424,016 |
Feb 16, 2024 | 170.00 | 171.10 | 168.90 | 171.10 | 168.15 | 724,270 |
Feb 15, 2024 | 170.10 | 170.42 | 168.22 | 169.22 | 166.30 | 629,373 |
Feb 14, 2024 | 168.50 | 169.86 | 168.44 | 169.86 | 166.93 | 409,041 |
Feb 13, 2024 | 169.00 | 169.00 | 167.14 | 168.40 | 165.50 | 419,281 |
Feb 12, 2024 | 168.50 | 168.78 | 167.32 | 168.20 | 165.30 | 371,158 |
Feb 09, 2024 | 167.48 | 168.68 | 167.10 | 167.48 | 164.59 | 508,460 |
Feb 08, 2024 | 171.16 | 171.18 | 167.48 | 167.48 | 164.59 | 648,392 |
Feb 07, 2024 | 171.40 | 172.00 | 170.52 | 170.52 | 167.58 | 454,155 |
Feb 06, 2024 | 168.80 | 171.92 | 167.92 | 171.88 | 168.92 | 802,372 |
Feb 05, 2024 | 171.00 | 171.84 | 165.68 | 167.86 | 164.97 | 999,786 |
Feb 02, 2024 | 173.94 | 174.18 | 170.96 | 171.30 | 168.35 | 477,769 |
Feb 01, 2024 | 173.46 | 173.80 | 172.34 | 173.20 | 170.21 | 387,009 |
Jan 31, 2024 | 173.22 | 174.52 | 173.16 | 173.68 | 170.69 | 673,485 |
Jan 30, 2024 | 172.60 | 173.44 | 171.60 | 173.08 | 170.10 | 366,301 |
Jan 29, 2024 | 171.40 | 172.48 | 171.06 | 172.28 | 169.31 | 446,810 |
Jan 26, 2024 | 171.62 | 172.78 | 171.12 | 171.48 | 168.52 | 629,109 |
Jan 25, 2024 | 172.42 | 173.52 | 170.30 | 171.84 | 168.88 | 534,037 |
Jan 24, 2024 | 169.84 | 172.84 | 169.78 | 172.46 | 169.49 | 592,992 |
Jan 23, 2024 | 172.78 | 172.90 | 169.44 | 169.76 | 166.83 | 557,553 |
Jan 22, 2024 | 173.86 | 174.26 | 170.62 | 172.76 | 169.78 | 574,030 |
Jan 19, 2024 | 175.92 | 176.74 | 172.52 | 173.02 | 170.04 | 590,426 |
Jan 18, 2024 | 173.70 | 176.00 | 173.26 | 175.14 | 172.12 | 543,817 |
Jan 17, 2024 | 174.46 | 174.48 | 172.80 | 173.78 | 170.78 | 551,913 |
Jan 16, 2024 | 174.48 | 175.74 | 173.68 | 175.58 | 172.55 | 444,633 |
Jan 15, 2024 | 175.68 | 175.74 | 174.92 | 175.48 | 172.46 | 283,221 |
Jan 12, 2024 | 174.08 | 176.30 | 173.94 | 175.64 | 172.61 | 597,654 |
Jan 11, 2024 | 172.94 | 174.38 | 172.50 | 172.76 | 169.78 | 569,314 |
Jan 10, 2024 | 171.40 | 172.12 | 170.42 | 171.46 | 168.50 | 371,824 |
Jan 09, 2024 | 171.30 | 171.36 | 170.24 | 170.98 | 168.03 | 391,816 |
Jan 08, 2024 | 170.24 | 171.40 | 169.80 | 171.24 | 168.29 | 381,703 |
Jan 05, 2024 | 171.00 | 171.60 | 169.36 | 170.68 | 167.74 | 472,212 |
Jan 04, 2024 | 171.70 | 172.32 | 171.16 | 172.06 | 169.09 | 513,870 |
Jan 03, 2024 | 174.66 | 174.74 | 171.08 | 171.96 | 169.00 | 621,289 |
Jan 02, 2024 | 176.98 | 177.82 | 172.66 | 174.90 | 171.89 | 511,336 |
Dec 29, 2023 | 176.52 | 177.08 | 176.02 | 176.12 | 173.08 | 298,164 |
Dec 28, 2023 | 177.08 | 177.48 | 176.04 | 176.20 | 173.16 | 277,233 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |