Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 186.96 | 188.22 | 186.96 | 188.00 | 188.00 | - |
May 14, 2024 | 188.08 | 188.08 | 187.94 | 187.94 | 187.94 | - |
May 13, 2024 | 187.60 | 189.46 | 187.60 | 189.46 | 189.46 | - |
May 10, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
May 09, 2024 | 183.26 | 183.26 | 183.26 | 183.26 | 183.26 | - |
May 08, 2024 | 182.44 | 184.24 | 182.44 | 184.24 | 184.24 | - |
May 07, 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
May 06, 2024 | 180.68 | 180.68 | 180.62 | 180.62 | 180.62 | 12 |
May 03, 2024 | 180.62 | 180.62 | 180.62 | 180.62 | 180.62 | - |
May 02, 2024 | 181.32 | 181.32 | 181.32 | 181.32 | 181.32 | - |
Apr 30, 2024 | 180.12 | 182.02 | 180.12 | 180.80 | 180.80 | 245 |
Apr 29, 2024 | 180.06 | 180.08 | 179.60 | 179.60 | 179.60 | - |
Apr 26, 2024 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | - |
Apr 25, 2024 | 182.80 | 187.70 | 179.34 | 179.34 | 179.34 | 68 |
Apr 24, 2024 | 182.50 | 182.72 | 181.74 | 181.74 | 181.74 | - |
Apr 23, 2024 | 182.76 | 183.98 | 182.76 | 183.08 | 183.08 | 46 |
Apr 22, 2024 | 182.86 | 182.86 | 182.86 | 182.86 | 182.86 | - |
Apr 19, 2024 | 177.86 | 182.06 | 177.86 | 182.06 | 182.06 | - |
Apr 18, 2024 | 177.82 | 180.02 | 177.82 | 179.40 | 179.40 | - |
Apr 17, 2024 | 178.84 | 178.84 | 178.34 | 178.34 | 178.34 | - |
Apr 16, 2024 | 181.00 | 181.00 | 179.84 | 179.84 | 179.84 | 30 |
Apr 15, 2024 | 183.86 | 183.86 | 182.06 | 182.78 | 182.78 | 5 |
Apr 12, 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
Apr 11, 2024 | 181.14 | 182.86 | 181.14 | 182.86 | 182.86 | 6 |
Apr 10, 2024 | 181.98 | 181.98 | 180.96 | 180.96 | 180.96 | 28 |
Apr 09, 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
Apr 08, 2024 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
Apr 05, 2024 | 180.40 | 180.70 | 180.40 | 180.70 | 180.70 | 57 |
Apr 04, 2024 | 182.06 | 183.26 | 182.06 | 183.26 | 183.26 | 100 |
Apr 03, 2024 | 184.52 | 184.52 | 184.52 | 184.52 | 184.52 | - |
Apr 02, 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | - |
Mar 28, 2024 | 188.46 | 188.88 | 188.46 | 188.88 | 188.88 | 16 |
Mar 27, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
Mar 26, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
Mar 25, 2024 | 184.48 | 184.48 | 184.48 | 184.48 | 184.48 | - |
Mar 22, 2024 | 185.22 | 185.64 | 185.18 | 185.64 | 185.64 | 2 |
Mar 21, 2024 | 183.52 | 186.64 | 183.52 | 186.36 | 186.36 | 96 |
Mar 20, 2024 | 182.28 | 182.28 | 182.28 | 182.28 | 182.28 | - |
Mar 19, 2024 | 180.20 | 183.04 | 180.20 | 183.04 | 183.04 | 37 |
Mar 18, 2024 | 181.22 | 181.86 | 180.90 | 180.90 | 180.90 | 47 |
Mar 15, 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | - |
Mar 14, 2024 | 181.88 | 181.88 | 181.88 | 181.88 | 181.88 | - |
Mar 13, 2024 | 181.36 | 182.38 | 181.36 | 182.38 | 182.38 | - |
Mar 12, 2024 | 182.42 | 182.82 | 182.00 | 182.00 | 182.00 | - |
Mar 11, 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 182.22 | - |
Mar 08, 2024 | 184.14 | 184.96 | 184.00 | 184.00 | 184.00 | - |
Mar 07, 2024 | 182.72 | 185.14 | 182.72 | 185.14 | 185.14 | - |
Mar 06, 2024 | 182.20 | 185.44 | 182.20 | 183.98 | 183.98 | 1 |
Mar 05, 2024 | 182.30 | 182.78 | 181.96 | 181.96 | 181.96 | - |
Mar 04, 2024 | 182.06 | 183.48 | 181.44 | 183.48 | 183.48 | 50 |
Mar 01, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
Feb 29, 2024 | 180.32 | 180.32 | 180.32 | 180.32 | 180.32 | - |
Feb 29, 2024 | 1.08 Dividend | |||||
Feb 28, 2024 | 182.04 | 184.04 | 181.90 | 184.04 | 182.96 | 4 |
Feb 27, 2024 | 182.56 | 182.56 | 182.56 | 182.56 | 181.49 | - |
Feb 26, 2024 | 184.72 | 184.72 | 184.72 | 184.72 | 183.64 | - |
Feb 23, 2024 | 184.44 | 184.44 | 184.44 | 184.44 | 183.36 | - |
Feb 22, 2024 | 183.02 | 183.02 | 183.02 | 183.02 | 181.95 | - |
Feb 21, 2024 | 183.04 | 183.04 | 183.04 | 183.04 | 181.97 | - |
Feb 20, 2024 | 181.70 | 183.72 | 181.70 | 183.50 | 182.42 | 30 |
Feb 19, 2024 | 182.14 | 182.62 | 182.14 | 182.62 | 181.55 | 202 |
Feb 16, 2024 | 182.82 | 182.82 | 182.64 | 182.64 | 181.57 | - |
Feb 15, 2024 | 181.06 | 183.68 | 181.06 | 183.68 | 182.60 | 15 |
Feb 14, 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 179.18 | - |
Feb 13, 2024 | 182.22 | 182.92 | 182.22 | 182.92 | 181.85 | 6 |
Feb 12, 2024 | 179.14 | 179.14 | 179.14 | 179.14 | 178.09 | - |
Feb 09, 2024 | 178.54 | 179.82 | 178.54 | 179.82 | 178.76 | - |
Feb 08, 2024 | 179.18 | 180.14 | 179.04 | 179.04 | 177.99 | 4 |
Feb 07, 2024 | 179.08 | 180.16 | 179.08 | 180.16 | 179.10 | - |
Feb 06, 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 177.63 | - |
Feb 05, 2024 | 180.78 | 181.06 | 180.78 | 181.06 | 180.00 | 5 |
Feb 02, 2024 | 180.38 | 183.02 | 179.92 | 183.02 | 181.95 | 773 |
Feb 01, 2024 | 186.46 | 186.46 | 180.50 | 180.50 | 179.44 | 750 |
Jan 31, 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 189.14 | - |
Jan 30, 2024 | 186.46 | 186.46 | 186.46 | 186.46 | 185.37 | - |
Jan 29, 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 184.01 | - |
Jan 26, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.62 | - |
Jan 25, 2024 | 183.22 | 183.22 | 183.22 | 183.22 | 182.14 | - |
Jan 24, 2024 | 186.12 | 186.12 | 183.80 | 183.80 | 182.72 | - |
Jan 23, 2024 | 183.32 | 187.02 | 183.32 | 187.02 | 185.92 | - |
Jan 22, 2024 | 183.38 | 184.36 | 183.38 | 184.36 | 183.28 | 120 |
Jan 19, 2024 | 182.98 | 182.98 | 182.98 | 182.98 | 181.91 | - |
Jan 18, 2024 | 180.70 | 184.26 | 180.70 | 184.26 | 183.18 | 82 |
Jan 17, 2024 | 180.52 | 181.58 | 180.52 | 181.58 | 180.51 | - |
Jan 16, 2024 | 181.66 | 183.84 | 181.66 | 183.84 | 182.76 | 20 |
Jan 15, 2024 | 182.80 | 182.84 | 182.80 | 182.84 | 181.77 | 56 |
Jan 12, 2024 | 182.66 | 183.54 | 182.66 | 183.54 | 182.46 | 25 |
Jan 11, 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 182.66 | - |
Jan 10, 2024 | 183.80 | 183.80 | 183.70 | 183.70 | 182.62 | - |
Jan 09, 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 182.84 | - |
Jan 08, 2024 | 184.98 | 184.98 | 184.10 | 184.10 | 183.02 | - |
Jan 05, 2024 | 186.44 | 186.44 | 186.44 | 186.44 | 185.35 | - |
Jan 04, 2024 | 186.48 | 188.04 | 186.48 | 187.78 | 186.68 | - |
Jan 03, 2024 | 189.60 | 189.60 | 187.88 | 187.88 | 186.78 | - |
Jan 02, 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 188.27 | - |
Dec 29, 2023 | 188.16 | 188.88 | 188.16 | 188.88 | 187.77 | 1 |
Dec 28, 2023 | 187.16 | 187.16 | 187.16 | 187.16 | 186.06 | - |
Dec 27, 2023 | 187.56 | 187.74 | 187.50 | 187.74 | 186.64 | 9 |
Dec 22, 2023 | 184.98 | 184.98 | 184.98 | 184.98 | 183.89 | - |
Dec 21, 2023 | 185.02 | 185.02 | 185.02 | 185.02 | 183.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |