Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 176.08 | 176.26 | 175.48 | 176.26 | 176.26 | 1,730 |
May 20, 2024 | 174.12 | 176.38 | 173.42 | 176.32 | 176.32 | 2,893 |
May 17, 2024 | 174.58 | 175.64 | 174.20 | 174.68 | 174.68 | 5,364 |
May 16, 2024 | 174.78 | 176.00 | 174.28 | 174.94 | 174.94 | 4,850 |
May 15, 2024 | 173.00 | 175.24 | 172.78 | 174.30 | 174.30 | 6,871 |
May 14, 2024 | 172.34 | 174.00 | 172.30 | 173.22 | 173.22 | 8,511 |
May 13, 2024 | 170.32 | 173.20 | 170.32 | 173.16 | 173.16 | 5,541 |
May 10, 2024 | 171.02 | 171.58 | 169.06 | 169.06 | 169.06 | 3,757 |
May 10, 2024 | 0.25 Dividend | |||||
May 09, 2024 | 169.76 | 171.20 | 169.62 | 171.20 | 170.95 | 1,185 |
May 08, 2024 | 169.88 | 171.06 | 168.90 | 169.76 | 169.51 | 7,563 |
May 07, 2024 | 169.02 | 171.22 | 168.62 | 169.80 | 169.55 | 5,230 |
May 06, 2024 | 168.04 | 170.00 | 167.52 | 168.60 | 168.35 | 15,686 |
May 03, 2024 | 170.50 | 172.68 | 169.28 | 172.60 | 172.35 | 22,603 |
May 02, 2024 | 159.46 | 161.28 | 159.16 | 161.28 | 161.04 | 7,564 |
Apr 30, 2024 | 162.06 | 163.20 | 161.70 | 161.96 | 161.72 | 2,802 |
Apr 29, 2024 | 159.22 | 164.50 | 159.22 | 162.22 | 161.98 | 8,233 |
Apr 26, 2024 | 158.50 | 160.00 | 158.24 | 158.90 | 158.67 | 5,165 |
Apr 25, 2024 | 156.80 | 158.88 | 156.80 | 157.94 | 157.71 | 3,909 |
Apr 24, 2024 | 156.52 | 157.98 | 155.78 | 157.98 | 157.75 | 4,874 |
Apr 23, 2024 | 156.48 | 156.48 | 154.48 | 155.96 | 155.73 | 7,766 |
Apr 22, 2024 | 155.74 | 156.82 | 155.00 | 156.20 | 155.97 | 9,742 |
Apr 19, 2024 | 155.02 | 157.38 | 154.24 | 154.84 | 154.61 | 13,275 |
Apr 18, 2024 | 157.62 | 158.06 | 156.52 | 157.00 | 156.77 | 6,003 |
Apr 17, 2024 | 159.52 | 160.08 | 157.64 | 157.64 | 157.41 | 6,507 |
Apr 16, 2024 | 162.30 | 163.06 | 158.68 | 159.78 | 159.55 | 7,906 |
Apr 15, 2024 | 165.50 | 166.00 | 162.40 | 162.90 | 162.66 | 6,511 |
Apr 12, 2024 | 163.98 | 167.30 | 163.00 | 165.62 | 165.38 | 9,365 |
Apr 11, 2024 | 156.18 | 163.34 | 156.02 | 163.34 | 163.10 | 7,024 |
Apr 10, 2024 | 156.44 | 156.88 | 155.68 | 156.62 | 156.39 | 3,643 |
Apr 09, 2024 | 154.76 | 156.26 | 154.42 | 155.86 | 155.63 | 11,731 |
Apr 08, 2024 | 156.38 | 156.44 | 155.00 | 155.00 | 154.77 | 11,327 |
Apr 05, 2024 | 156.12 | 157.22 | 156.04 | 156.36 | 156.13 | 3,702 |
Apr 04, 2024 | 156.62 | 158.26 | 155.98 | 155.98 | 155.75 | 7,063 |
Apr 03, 2024 | 156.52 | 157.68 | 156.28 | 156.66 | 156.43 | 5,501 |
Apr 02, 2024 | 158.02 | 158.46 | 156.50 | 157.10 | 156.87 | 10,464 |
Mar 28, 2024 | 159.82 | 160.48 | 157.88 | 158.76 | 158.53 | 6,325 |
Mar 27, 2024 | 156.72 | 160.28 | 156.72 | 160.08 | 159.85 | 9,364 |
Mar 26, 2024 | 157.32 | 158.16 | 155.90 | 157.00 | 156.77 | 10,215 |
Mar 25, 2024 | 158.82 | 159.26 | 156.50 | 157.52 | 157.29 | 11,780 |
Mar 22, 2024 | 158.10 | 160.00 | 157.38 | 159.34 | 159.11 | 12,202 |
Mar 21, 2024 | 161.66 | 162.72 | 157.36 | 157.76 | 157.53 | 13,819 |
Mar 20, 2024 | 161.80 | 163.40 | 161.72 | 162.88 | 162.64 | 9,570 |
Mar 19, 2024 | 159.90 | 162.48 | 159.62 | 161.80 | 161.56 | 4,590 |
Mar 18, 2024 | 158.20 | 163.24 | 158.18 | 159.54 | 159.31 | 12,828 |
Mar 15, 2024 | 159.26 | 159.86 | 156.74 | 158.52 | 158.29 | 4,260 |
Mar 14, 2024 | 156.52 | 159.86 | 156.52 | 159.54 | 159.31 | 6,798 |
Mar 13, 2024 | 158.58 | 158.98 | 156.16 | 156.16 | 155.93 | 10,508 |
Mar 12, 2024 | 158.70 | 159.26 | 157.00 | 158.64 | 158.41 | 7,493 |
Mar 11, 2024 | 156.20 | 159.34 | 156.00 | 158.42 | 158.19 | 11,753 |
Mar 08, 2024 | 154.70 | 158.62 | 154.12 | 156.68 | 156.45 | 13,435 |
Mar 07, 2024 | 153.00 | 156.24 | 153.00 | 154.44 | 154.21 | 23,746 |
Mar 06, 2024 | 156.20 | 157.68 | 154.80 | 155.20 | 154.97 | 36,399 |
Mar 05, 2024 | 159.04 | 159.66 | 156.22 | 156.76 | 156.53 | 28,590 |
Mar 04, 2024 | 164.00 | 165.28 | 160.00 | 161.28 | 161.04 | 21,702 |
Mar 01, 2024 | 167.20 | 167.52 | 163.72 | 165.86 | 165.62 | 16,625 |
Feb 29, 2024 | 167.00 | 168.16 | 166.28 | 166.30 | 166.06 | 14,286 |
Feb 28, 2024 | 168.68 | 169.32 | 166.24 | 166.64 | 166.40 | 7,247 |
Feb 27, 2024 | 166.88 | 169.20 | 166.00 | 168.22 | 167.97 | 8,859 |
Feb 26, 2024 | 168.60 | 168.60 | 166.78 | 167.14 | 166.90 | 5,172 |
Feb 23, 2024 | 170.38 | 170.82 | 168.46 | 168.82 | 168.57 | 9,332 |
Feb 22, 2024 | 169.88 | 170.76 | 168.72 | 170.40 | 170.15 | 10,049 |
Feb 21, 2024 | 167.92 | 168.98 | 167.22 | 168.24 | 167.99 | 5,409 |
Feb 20, 2024 | 168.48 | 168.60 | 166.46 | 168.06 | 167.81 | 6,391 |
Feb 19, 2024 | 168.80 | 169.08 | 167.84 | 168.00 | 167.75 | 6,952 |
Feb 16, 2024 | 171.24 | 172.08 | 169.00 | 169.14 | 168.89 | 6,249 |
Feb 15, 2024 | 170.72 | 171.00 | 168.62 | 171.00 | 170.75 | 6,511 |
Feb 14, 2024 | 173.30 | 173.58 | 170.16 | 171.34 | 171.09 | 18,302 |
Feb 13, 2024 | 173.32 | 173.80 | 171.58 | 171.68 | 171.43 | 5,768 |
Feb 12, 2024 | 175.00 | 176.06 | 173.48 | 173.48 | 173.23 | 6,616 |
Feb 09, 2024 | 174.78 | 176.18 | 174.42 | 175.02 | 174.76 | 5,695 |
Feb 09, 2024 | 0.24 Dividend | |||||
Feb 08, 2024 | 175.84 | 176.16 | 174.44 | 174.70 | 174.21 | 7,276 |
Feb 07, 2024 | 175.98 | 177.00 | 175.34 | 175.54 | 175.04 | 6,804 |
Feb 06, 2024 | 174.30 | 175.80 | 174.04 | 175.70 | 175.20 | 7,008 |
Feb 05, 2024 | 172.38 | 176.14 | 171.82 | 175.10 | 174.60 | 12,968 |
Feb 02, 2024 | 166.30 | 173.16 | 165.96 | 172.82 | 172.33 | 13,023 |
Feb 01, 2024 | 171.50 | 172.36 | 170.22 | 171.50 | 171.01 | 5,259 |
Jan 31, 2024 | 172.22 | 173.12 | 169.98 | 171.12 | 170.64 | 7,436 |
Jan 30, 2024 | 176.70 | 177.18 | 173.00 | 173.36 | 172.87 | 7,966 |
Jan 29, 2024 | 177.04 | 178.04 | 175.62 | 176.96 | 176.46 | 13,173 |
Jan 26, 2024 | 178.08 | 179.12 | 177.00 | 177.16 | 176.66 | 4,512 |
Jan 25, 2024 | 178.62 | 181.16 | 177.60 | 178.54 | 178.03 | 20,854 |
Jan 24, 2024 | 179.98 | 180.00 | 178.66 | 178.80 | 178.29 | 10,122 |
Jan 23, 2024 | 177.52 | 180.12 | 177.38 | 179.70 | 179.19 | 14,915 |
Jan 22, 2024 | 176.20 | 179.14 | 175.80 | 178.10 | 177.60 | 19,481 |
Jan 19, 2024 | 173.68 | 176.22 | 173.60 | 175.82 | 175.32 | 10,333 |
Jan 18, 2024 | 167.42 | 174.06 | 167.42 | 173.70 | 173.21 | 10,142 |
Jan 17, 2024 | 167.52 | 167.94 | 166.20 | 167.46 | 166.99 | 5,768 |
Jan 16, 2024 | 168.80 | 168.96 | 166.60 | 168.66 | 168.18 | 8,651 |
Jan 15, 2024 | 169.46 | 169.98 | 168.66 | 168.94 | 168.46 | 5,227 |
Jan 12, 2024 | 168.70 | 169.84 | 168.52 | 169.50 | 169.02 | 4,899 |
Jan 11, 2024 | 169.78 | 170.74 | 168.14 | 168.60 | 168.12 | 5,826 |
Jan 10, 2024 | 169.00 | 169.64 | 167.88 | 169.46 | 168.98 | 6,736 |
Jan 09, 2024 | 169.50 | 169.50 | 167.06 | 169.06 | 168.58 | 11,791 |
Jan 08, 2024 | 164.10 | 169.30 | 164.10 | 169.14 | 168.66 | 9,803 |
Jan 05, 2024 | 165.70 | 166.84 | 164.82 | 165.54 | 165.07 | 7,753 |
Jan 04, 2024 | 168.70 | 168.96 | 165.16 | 166.18 | 165.71 | 10,663 |
Jan 03, 2024 | 169.48 | 170.00 | 168.16 | 168.90 | 168.42 | 10,725 |
Jan 02, 2024 | 174.20 | 174.20 | 167.96 | 169.62 | 169.14 | 14,982 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |