Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 222.85 | 223.90 | 222.40 | 222.40 | 222.40 | 34 |
May 22, 2024 | 197.82 | 197.82 | 197.82 | 197.82 | 197.82 | - |
May 21, 2024 | 199.84 | 199.84 | 199.84 | 199.84 | 199.84 | - |
May 20, 2024 | 196.66 | 196.66 | 196.66 | 196.66 | 196.66 | - |
May 17, 2024 | 196.86 | 196.86 | 196.86 | 196.86 | 196.86 | - |
May 16, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | - |
May 15, 2024 | 195.30 | 197.00 | 195.30 | 197.00 | 197.00 | - |
May 14, 2024 | 192.54 | 193.20 | 192.52 | 192.52 | 192.52 | 120 |
May 13, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
May 10, 2024 | 189.80 | 191.64 | 189.80 | 190.42 | 190.42 | 114 |
May 09, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
May 08, 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
May 07, 2024 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | - |
May 06, 2024 | 185.96 | 185.96 | 185.96 | 185.96 | 185.96 | 5 |
May 03, 2024 | 183.74 | 183.74 | 183.74 | 183.74 | 183.74 | - |
May 02, 2024 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | - |
Apr 30, 2024 | 190.06 | 190.06 | 189.70 | 189.70 | 189.70 | 131 |
Apr 29, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
Apr 26, 2024 | 185.56 | 186.32 | 185.56 | 186.32 | 186.32 | 9 |
Apr 25, 2024 | 181.68 | 182.12 | 181.68 | 182.12 | 182.12 | 57 |
Apr 24, 2024 | 182.14 | 184.64 | 182.14 | 184.64 | 184.64 | 59 |
Apr 23, 2024 | 174.34 | 178.22 | 174.34 | 178.22 | 178.22 | 102 |
Apr 22, 2024 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | - |
Apr 19, 2024 | 172.22 | 172.22 | 172.22 | 172.22 | 172.22 | - |
Apr 18, 2024 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | - |
Apr 17, 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | - |
Apr 16, 2024 | 178.04 | 178.04 | 178.04 | 178.04 | 178.04 | - |
Apr 15, 2024 | 180.40 | 182.64 | 180.40 | 182.64 | 182.64 | 59 |
Apr 12, 2024 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | - |
Apr 11, 2024 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
Apr 10, 2024 | 187.70 | 187.70 | 186.98 | 186.98 | 186.98 | 26 |
Apr 09, 2024 | 181.16 | 184.44 | 181.16 | 184.44 | 184.44 | 6 |
Apr 08, 2024 | 179.24 | 179.24 | 179.24 | 179.24 | 179.24 | 28 |
Apr 05, 2024 | 177.32 | 177.32 | 177.32 | 177.32 | 177.32 | - |
Apr 04, 2024 | 180.24 | 182.00 | 180.24 | 181.20 | 181.20 | 76 |
Apr 03, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | - |
Apr 02, 2024 | 182.74 | 182.74 | 182.54 | 182.54 | 182.54 | 100 |
Mar 28, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 178.25 | - |
Mar 27, 2024 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | - |
Mar 26, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 15 |
Mar 25, 2024 | 178.35 | 178.60 | 178.35 | 178.60 | 178.60 | 4 |
Mar 22, 2024 | 179.85 | 179.85 | 179.85 | 179.85 | 179.85 | - |
Mar 21, 2024 | 179.55 | 179.60 | 179.55 | 179.60 | 179.60 | 15 |
Mar 20, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
Mar 19, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 10 |
Mar 18, 2024 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 120 |
Mar 15, 2024 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | - |
Mar 14, 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | - |
Mar 13, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | - |
Mar 12, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 16 |
Mar 11, 2024 | 178.55 | 178.55 | 178.55 | 178.55 | 178.55 | - |
Mar 08, 2024 | 181.25 | 181.95 | 181.15 | 181.20 | 181.20 | 187 |
Mar 07, 2024 | 174.60 | 180.85 | 174.60 | 180.85 | 180.85 | 22 |
Mar 06, 2024 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 8 |
Mar 05, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | - |
Mar 04, 2024 | 179.70 | 179.70 | 179.15 | 179.15 | 179.15 | 60 |
Mar 04, 2024 | 0.92 Dividend | |||||
Mar 01, 2024 | 178.80 | 178.80 | 178.15 | 178.15 | 177.23 | 55 |
Feb 29, 2024 | 172.70 | 172.70 | 172.70 | 172.70 | 171.81 | - |
Feb 28, 2024 | 174.00 | 174.00 | 172.75 | 172.75 | 171.86 | 8 |
Feb 27, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 172.55 | - |
Feb 26, 2024 | 175.60 | 175.60 | 175.60 | 175.60 | 174.69 | 50 |
Feb 23, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 175.84 | - |
Feb 22, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.07 | - |
Feb 21, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
Feb 20, 2024 | 173.45 | 173.45 | 172.75 | 172.75 | 171.86 | 50 |
Feb 19, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.60 | - |
Feb 16, 2024 | 174.30 | 174.60 | 174.30 | 174.60 | 173.70 | 2 |
Feb 15, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.65 | - |
Feb 14, 2024 | 172.50 | 173.95 | 172.50 | 173.95 | 173.05 | 10 |
Feb 13, 2024 | 178.45 | 178.45 | 173.80 | 173.80 | 172.90 | 40 |
Feb 12, 2024 | 180.50 | 181.05 | 180.50 | 181.05 | 180.12 | 15 |
Feb 09, 2024 | 179.75 | 180.30 | 179.75 | 179.75 | 178.82 | 460 |
Feb 08, 2024 | 177.70 | 178.55 | 177.70 | 178.55 | 177.63 | 1 |
Feb 07, 2024 | 175.65 | 178.15 | 175.65 | 178.15 | 177.23 | 160 |
Feb 06, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.18 | - |
Feb 05, 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 176.58 | - |
Feb 02, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.79 | - |
Feb 01, 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 177.83 | - |
Jan 31, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
Jan 30, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
Jan 29, 2024 | 178.60 | 178.60 | 178.60 | 178.60 | 177.68 | - |
Jan 26, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.42 | - |
Jan 25, 2024 | 181.80 | 181.80 | 181.80 | 181.80 | 180.86 | - |
Jan 24, 2024 | 183.15 | 183.15 | 182.95 | 182.95 | 182.01 | 59 |
Jan 23, 2024 | 180.60 | 181.70 | 180.60 | 181.70 | 180.76 | 1 |
Jan 22, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.08 | - |
Jan 19, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 173.85 | - |
Jan 18, 2024 | 171.85 | 171.85 | 171.85 | 171.85 | 170.96 | - |
Jan 17, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.22 | - |
Jan 16, 2024 | 171.30 | 172.15 | 171.30 | 172.15 | 171.26 | 10 |
Jan 15, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
Jan 12, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
Jan 11, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.81 | - |
Jan 10, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 172.21 | - |
Jan 09, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.12 | - |
Jan 08, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.12 | - |
Jan 05, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.62 | - |
Jan 04, 2024 | 172.25 | 172.25 | 169.60 | 169.60 | 168.72 | 29 |
Jan 03, 2024 | 176.90 | 176.90 | 174.25 | 174.25 | 173.35 | 69 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |