Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 227.95 | 230.45 | 226.00 | 229.55 | 229.55 | 1,126,235 |
Jul 04, 2024 | 231.65 | 231.70 | 226.50 | 227.35 | 227.35 | 845,318 |
Jul 03, 2024 | 234.65 | 235.95 | 226.15 | 229.45 | 229.45 | 1,027,066 |
Jul 02, 2024 | 238.80 | 238.95 | 233.50 | 234.25 | 234.25 | 824,613 |
Jul 01, 2024 | 241.75 | 243.25 | 235.35 | 238.80 | 238.80 | 671,574 |
Jun 28, 2024 | 240.70 | 243.85 | 240.55 | 241.75 | 241.75 | 492,176 |
Jun 27, 2024 | 240.20 | 242.50 | 238.35 | 241.95 | 241.95 | 778,820 |
Jun 26, 2024 | 242.85 | 243.80 | 239.40 | 240.20 | 240.20 | 368,876 |
Jun 25, 2024 | 241.00 | 245.60 | 241.00 | 241.75 | 241.75 | 672,597 |
Jun 24, 2024 | 233.20 | 241.40 | 231.20 | 240.20 | 240.20 | 859,946 |
Jun 21, 2024 | 236.85 | 238.20 | 234.50 | 235.60 | 235.60 | 787,954 |
Jun 20, 2024 | 234.60 | 237.75 | 233.40 | 236.85 | 236.85 | 675,371 |
Jun 19, 2024 | 239.65 | 239.80 | 231.55 | 234.05 | 234.05 | 805,501 |
Jun 18, 2024 | 242.45 | 242.50 | 238.05 | 239.15 | 239.15 | 792,429 |
Jun 14, 2024 | 237.95 | 242.75 | 235.80 | 239.75 | 239.75 | 1,173,164 |
Jun 13, 2024 | 239.40 | 240.50 | 235.50 | 236.80 | 236.80 | 816,589 |
Jun 12, 2024 | 239.60 | 241.50 | 237.15 | 237.90 | 237.90 | 1,347,877 |
Jun 11, 2024 | 232.70 | 238.75 | 230.25 | 238.00 | 238.00 | 925,739 |
Jun 10, 2024 | 235.70 | 235.70 | 228.85 | 231.40 | 231.40 | 806,306 |
Jun 07, 2024 | 226.65 | 232.00 | 224.10 | 231.30 | 231.30 | 1,246,926 |
Jun 06, 2024 | 226.95 | 231.10 | 223.55 | 225.75 | 225.75 | 1,162,552 |
Jun 05, 2024 | 215.20 | 225.50 | 205.10 | 224.10 | 224.10 | 2,198,114 |
Jun 04, 2024 | 235.80 | 235.80 | 192.10 | 207.85 | 207.85 | 2,899,467 |
Jun 03, 2024 | 235.00 | 237.90 | 231.00 | 236.40 | 236.40 | 3,014,373 |
May 31, 2024 | 220.70 | 225.70 | 219.75 | 224.00 | 224.00 | 1,106,554 |
May 30, 2024 | 222.10 | 223.45 | 218.30 | 219.60 | 219.60 | 1,298,839 |
May 29, 2024 | 223.85 | 228.95 | 221.00 | 221.70 | 221.70 | 924,942 |
May 28, 2024 | 228.35 | 230.70 | 224.30 | 226.70 | 226.70 | 2,721,630 |
May 27, 2024 | 215.70 | 228.65 | 212.65 | 226.75 | 226.75 | 5,074,210 |
May 24, 2024 | 213.10 | 219.50 | 207.10 | 210.55 | 210.55 | 3,721,062 |
May 23, 2024 | 209.50 | 213.70 | 206.20 | 212.40 | 212.40 | 684,328 |
May 22, 2024 | 213.40 | 213.40 | 206.15 | 208.05 | 208.05 | 1,165,471 |
May 21, 2024 | 211.25 | 211.95 | 209.20 | 211.40 | 211.40 | 723,071 |
May 17, 2024 | 207.30 | 209.90 | 206.40 | 207.80 | 207.80 | 1,222,269 |
May 16, 2024 | 203.45 | 207.40 | 202.50 | 206.65 | 206.65 | 1,907,063 |
May 15, 2024 | 205.45 | 205.45 | 200.40 | 201.40 | 201.40 | 848,509 |
May 14, 2024 | 200.65 | 205.90 | 199.85 | 204.55 | 204.55 | 1,405,784 |
May 13, 2024 | 199.25 | 199.95 | 190.05 | 199.35 | 199.35 | 776,993 |
May 10, 2024 | 195.75 | 199.95 | 194.25 | 198.20 | 198.20 | 571,179 |
May 09, 2024 | 201.00 | 202.20 | 193.90 | 194.45 | 194.45 | 1,138,498 |
May 08, 2024 | 194.30 | 199.65 | 192.60 | 198.45 | 198.45 | 715,503 |
May 07, 2024 | 201.80 | 201.80 | 192.50 | 194.00 | 194.00 | 838,786 |
May 06, 2024 | 204.00 | 204.90 | 200.25 | 200.75 | 200.75 | 1,275,287 |
May 03, 2024 | 204.00 | 205.10 | 200.40 | 202.25 | 202.25 | 2,635,083 |
May 02, 2024 | 195.90 | 201.95 | 194.50 | 201.35 | 201.35 | 2,519,542 |
Apr 30, 2024 | 186.95 | 194.15 | 185.60 | 192.60 | 192.60 | 4,437,704 |
Apr 29, 2024 | 187.65 | 188.00 | 184.90 | 185.35 | 185.35 | 1,323,706 |
Apr 26, 2024 | 177.75 | 187.10 | 177.50 | 185.10 | 185.10 | 4,248,833 |
Apr 25, 2024 | 178.00 | 178.75 | 177.05 | 177.70 | 177.70 | 793,032 |
Apr 24, 2024 | 175.25 | 178.35 | 174.40 | 177.55 | 177.55 | 1,233,549 |
Apr 23, 2024 | 173.25 | 174.95 | 172.75 | 174.65 | 174.65 | 573,448 |
Apr 22, 2024 | 170.45 | 173.40 | 170.25 | 172.80 | 172.80 | 840,724 |
Apr 19, 2024 | 168.00 | 170.00 | 166.15 | 169.35 | 169.35 | 1,278,164 |
Apr 18, 2024 | 176.25 | 176.55 | 169.10 | 169.70 | 169.70 | 1,544,723 |
Apr 16, 2024 | 173.15 | 177.30 | 172.40 | 176.20 | 176.20 | 1,210,959 |
Apr 15, 2024 | 168.05 | 176.10 | 168.05 | 175.50 | 175.50 | 1,663,741 |
Apr 12, 2024 | 178.15 | 181.10 | 177.10 | 178.35 | 178.35 | 1,249,964 |
Apr 10, 2024 | 176.40 | 180.55 | 176.00 | 178.40 | 178.40 | 794,604 |
Apr 09, 2024 | 177.10 | 177.65 | 175.20 | 176.00 | 176.00 | 328,839 |
Apr 08, 2024 | 176.95 | 178.15 | 175.55 | 177.10 | 177.10 | 1,695,282 |
Apr 05, 2024 | 172.90 | 177.50 | 171.35 | 176.25 | 176.25 | 579,148 |
Apr 04, 2024 | 173.05 | 174.60 | 172.55 | 172.90 | 172.90 | 983,292 |
Apr 03, 2024 | 171.60 | 175.45 | 171.10 | 174.25 | 174.25 | 923,249 |
Apr 03, 2024 | 4.95 Dividend | |||||
Apr 02, 2024 | 175.35 | 178.25 | 174.60 | 176.55 | 171.60 | 1,864,986 |
Apr 01, 2024 | 173.25 | 175.00 | 173.05 | 174.65 | 169.75 | 556,249 |
Mar 28, 2024 | 170.80 | 172.05 | 169.60 | 171.15 | 166.35 | 409,700 |
Mar 27, 2024 | 170.85 | 171.30 | 168.35 | 168.90 | 164.16 | 897,374 |
Mar 26, 2024 | 167.25 | 170.20 | 167.25 | 168.70 | 163.97 | 992,654 |
Mar 22, 2024 | 166.90 | 168.30 | 166.10 | 166.55 | 161.88 | 534,134 |
Mar 21, 2024 | 163.15 | 167.20 | 162.65 | 166.90 | 162.22 | 943,218 |
Mar 20, 2024 | 161.95 | 162.80 | 160.05 | 161.60 | 157.07 | 2,611,554 |
Mar 19, 2024 | 163.30 | 163.30 | 160.00 | 161.95 | 157.41 | 1,167,150 |
Mar 18, 2024 | 162.05 | 163.40 | 159.75 | 162.70 | 158.14 | 628,627 |
Mar 15, 2024 | 164.70 | 164.90 | 160.30 | 161.90 | 157.36 | 755,814 |
Mar 14, 2024 | 158.05 | 164.45 | 157.65 | 164.00 | 159.40 | 493,333 |
Mar 13, 2024 | 167.30 | 167.95 | 159.05 | 159.65 | 155.17 | 1,504,431 |
Mar 12, 2024 | 169.75 | 170.15 | 167.00 | 167.30 | 162.61 | 353,532 |
Mar 11, 2024 | 171.70 | 172.70 | 169.20 | 169.55 | 164.80 | 651,452 |
Mar 07, 2024 | 170.15 | 172.25 | 170.15 | 171.10 | 166.30 | 272,136 |
Mar 06, 2024 | 171.65 | 172.00 | 169.00 | 170.65 | 165.87 | 678,139 |
Mar 05, 2024 | 172.10 | 173.50 | 171.50 | 171.90 | 167.08 | 428,223 |
Mar 04, 2024 | 172.30 | 173.95 | 170.75 | 171.95 | 167.13 | 373,703 |
Mar 01, 2024 | 170.55 | 173.25 | 170.55 | 171.95 | 167.13 | 1,440,038 |
Feb 29, 2024 | 169.45 | 170.60 | 167.75 | 169.95 | 165.19 | 960,392 |
Feb 28, 2024 | 174.05 | 174.35 | 168.80 | 169.40 | 164.65 | 1,442,731 |
Feb 27, 2024 | 173.95 | 175.35 | 172.40 | 174.05 | 169.17 | 594,718 |
Feb 26, 2024 | 174.10 | 176.00 | 171.80 | 173.95 | 169.07 | 1,432,209 |
Feb 23, 2024 | 173.40 | 174.50 | 171.90 | 174.00 | 169.12 | 1,465,907 |
Feb 22, 2024 | 172.60 | 173.50 | 166.75 | 173.05 | 168.20 | 1,669,825 |
Feb 21, 2024 | 174.70 | 177.25 | 170.80 | 171.30 | 166.50 | 1,855,721 |
Feb 20, 2024 | 172.30 | 174.85 | 171.60 | 173.15 | 168.30 | 462,076 |
Feb 19, 2024 | 174.25 | 174.40 | 171.95 | 172.15 | 167.32 | 743,068 |
Feb 16, 2024 | 174.65 | 176.65 | 173.00 | 174.25 | 169.36 | 1,093,492 |
Feb 15, 2024 | 174.75 | 175.50 | 173.55 | 174.50 | 169.61 | 631,504 |
Feb 14, 2024 | 170.65 | 174.55 | 170.25 | 173.75 | 168.88 | 967,973 |
Feb 13, 2024 | 171.30 | 173.90 | 169.85 | 172.95 | 168.10 | 959,547 |
Feb 12, 2024 | 174.05 | 174.30 | 170.25 | 171.30 | 166.50 | 951,853 |
Feb 09, 2024 | 176.00 | 176.20 | 170.00 | 173.35 | 168.49 | 2,082,098 |
Feb 08, 2024 | 178.85 | 178.85 | 173.20 | 176.00 | 171.07 | 1,565,858 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |