Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 187.00 | 193.88 | 186.10 | 186.72 | 186.72 | 22,636 |
May 31, 2024 | 189.70 | 191.76 | 187.30 | 190.78 | 190.78 | 180,056 |
May 30, 2024 | 190.00 | 192.20 | 182.16 | 190.18 | 190.18 | 133,101 |
May 29, 2024 | 192.64 | 194.80 | 184.22 | 184.22 | 184.22 | 73,822 |
May 28, 2024 | 189.00 | 194.84 | 187.00 | 191.38 | 191.38 | 172,354 |
May 24, 2024 | 192.00 | 198.92 | 187.02 | 189.20 | 189.20 | 164,601 |
May 24, 2024 | 54.79032 Dividend | |||||
May 24, 2024 | 62:79 Stock Split | |||||
May 23, 2024 | 244.65 | 255.48 | 239.79 | 249.74 | 194.95 | 337,924 |
May 22, 2024 | 250.76 | 257.32 | 242.35 | 248.47 | 193.96 | 333,341 |
May 21, 2024 | 252.29 | 257.39 | 247.45 | 250.00 | 195.15 | 236,019 |
May 20, 2024 | 240.82 | 261.46 | 240.82 | 252.80 | 197.34 | 296,486 |
May 17, 2024 | 233.18 | 247.19 | 229.61 | 245.15 | 191.37 | 255,862 |
May 16, 2024 | 229.35 | 237.51 | 228.08 | 230.63 | 180.03 | 153,016 |
May 15, 2024 | 233.18 | 236.88 | 224.26 | 231.14 | 180.43 | 108,829 |
May 14, 2024 | 229.35 | 232.41 | 227.32 | 231.14 | 180.43 | 162,009 |
May 13, 2024 | 220.44 | 231.09 | 220.44 | 229.35 | 179.04 | 144,306 |
May 10, 2024 | 220.18 | 226.78 | 214.83 | 225.28 | 175.85 | 255,841 |
May 09, 2024 | 213.81 | 219.93 | 213.81 | 218.40 | 170.48 | 68,332 |
May 08, 2024 | 217.63 | 218.87 | 213.05 | 218.40 | 170.48 | 138,971 |
May 07, 2024 | 210.50 | 217.89 | 210.50 | 216.61 | 169.09 | 81,606 |
May 03, 2024 | 208.97 | 216.61 | 206.42 | 215.08 | 167.90 | 78,860 |
May 02, 2024 | 213.81 | 215.19 | 206.16 | 206.16 | 160.93 | 199,024 |
May 01, 2024 | 217.12 | 220.18 | 214.06 | 214.57 | 167.50 | 51,852 |
Apr 30, 2024 | 216.61 | 221.71 | 212.79 | 216.61 | 169.09 | 182,051 |
Apr 29, 2024 | 215.85 | 218.14 | 212.28 | 216.61 | 169.09 | 83,016 |
Apr 26, 2024 | 218.91 | 221.96 | 216.20 | 217.12 | 169.49 | 142,007 |
Apr 25, 2024 | 216.61 | 219.67 | 214.57 | 215.08 | 167.90 | 74,789 |
Apr 24, 2024 | 214.83 | 219.43 | 212.46 | 215.59 | 168.29 | 91,333 |
Apr 23, 2024 | 212.54 | 219.42 | 210.74 | 217.38 | 169.69 | 106,679 |
Apr 22, 2024 | 215.08 | 216.61 | 210.75 | 214.57 | 167.50 | 60,567 |
Apr 19, 2024 | 212.03 | 212.03 | 200.81 | 211.01 | 164.71 | 153,317 |
Apr 18, 2024 | 208.97 | 213.31 | 205.40 | 206.16 | 160.93 | 242,081 |
Apr 17, 2024 | 201.32 | 212.28 | 201.32 | 209.99 | 163.92 | 120,411 |
Apr 16, 2024 | 210.24 | 211.26 | 205.15 | 205.15 | 160.14 | 237,828 |
Apr 15, 2024 | 216.10 | 218.91 | 209.99 | 210.50 | 164.32 | 363,229 |
Apr 12, 2024 | 221.96 | 222.47 | 216.78 | 219.16 | 171.08 | 146,429 |
Apr 11, 2024 | 217.12 | 221.96 | 215.85 | 216.36 | 168.89 | 107,733 |
Apr 10, 2024 | 220.44 | 221.20 | 217.43 | 219.67 | 171.48 | 127,165 |
Apr 09, 2024 | 224.26 | 224.26 | 217.38 | 220.44 | 172.07 | 837,590 |
Apr 08, 2024 | 215.59 | 223.49 | 215.34 | 217.12 | 169.49 | 167,286 |
Apr 05, 2024 | 225.53 | 225.53 | 216.36 | 216.61 | 169.09 | 122,526 |
Apr 04, 2024 | 223.75 | 221.20 | 217.12 | 218.40 | 170.48 | 142,028 |
Apr 03, 2024 | 223.24 | 223.24 | 214.83 | 220.95 | 172.47 | 91,701 |
Apr 02, 2024 | 220.18 | 226.81 | 214.57 | 217.89 | 170.09 | 203,747 |
Mar 28, 2024 | 215.59 | 228.08 | 215.59 | 222.98 | 174.06 | 254,927 |
Mar 27, 2024 | 211.52 | 214.83 | 209.99 | 212.79 | 166.11 | 147,522 |
Mar 26, 2024 | 202.09 | 210.75 | 202.09 | 210.24 | 164.12 | 154,302 |
Mar 25, 2024 | 206.42 | 207.95 | 197.50 | 205.15 | 160.14 | 212,180 |
Mar 22, 2024 | 197.50 | 205.74 | 197.50 | 205.15 | 160.14 | 143,815 |
Mar 21, 2024 | 192.15 | 199.79 | 192.15 | 197.75 | 154.37 | 161,435 |
Mar 20, 2024 | 183.48 | 194.44 | 183.23 | 192.15 | 149.99 | 166,685 |
Mar 19, 2024 | 178.39 | 184.76 | 177.37 | 184.50 | 144.03 | 517,908 |
Mar 18, 2024 | 172.53 | 180.17 | 172.02 | 178.64 | 139.45 | 357,720 |
Mar 15, 2024 | 168.70 | 177.11 | 163.35 | 177.11 | 138.26 | 1,619,653 |
Mar 14, 2024 | 163.10 | 168.70 | 160.87 | 168.45 | 131.49 | 174,101 |
Mar 13, 2024 | 161.82 | 162.70 | 157.26 | 162.08 | 126.52 | 183,893 |
Mar 12, 2024 | 158.00 | 160.04 | 155.96 | 157.75 | 123.14 | 114,472 |
Mar 11, 2024 | 159.02 | 159.02 | 151.63 | 156.73 | 122.34 | 190,269 |
Mar 08, 2024 | 155.20 | 158.76 | 153.16 | 154.69 | 120.75 | 100,312 |
Mar 07, 2024 | 157.49 | 159.33 | 153.41 | 156.98 | 122.54 | 279,931 |
Mar 06, 2024 | 149.08 | 156.98 | 149.08 | 156.73 | 122.34 | 153,458 |
Mar 05, 2024 | 150.61 | 151.63 | 147.81 | 149.85 | 116.97 | 170,288 |
Mar 04, 2024 | 151.63 | 155.71 | 151.63 | 151.63 | 118.36 | 196,939 |
Mar 01, 2024 | 145.77 | 153.92 | 145.77 | 152.14 | 118.76 | 309,734 |
Feb 29, 2024 | 150.35 | 150.35 | 146.02 | 147.55 | 115.18 | 251,769 |
Feb 28, 2024 | 150.10 | 150.10 | 146.02 | 146.53 | 114.38 | 342,896 |
Feb 27, 2024 | 145.77 | 150.86 | 144.24 | 150.35 | 117.37 | 262,340 |
Feb 26, 2024 | 144.49 | 146.28 | 141.44 | 145.77 | 113.79 | 144,106 |
Feb 23, 2024 | 144.49 | 147.04 | 139.65 | 144.49 | 112.79 | 146,853 |
Feb 22, 2024 | 143.22 | 146.79 | 143.22 | 146.79 | 114.58 | 173,763 |
Feb 21, 2024 | 142.45 | 147.04 | 139.14 | 145.51 | 113.59 | 321,114 |
Feb 20, 2024 | 148.32 | 148.83 | 142.45 | 142.45 | 111.20 | 239,204 |
Feb 19, 2024 | 150.10 | 152.65 | 149.08 | 149.85 | 116.97 | 149,977 |
Feb 16, 2024 | 152.90 | 155.13 | 151.37 | 153.92 | 120.15 | 141,741 |
Feb 15, 2024 | 155.96 | 156.15 | 149.59 | 154.18 | 120.35 | 186,463 |
Feb 14, 2024 | 155.20 | 160.04 | 152.36 | 158.51 | 123.73 | 73,743 |
Feb 13, 2024 | 150.35 | 161.12 | 150.35 | 155.20 | 121.15 | 211,461 |
Feb 12, 2024 | 153.41 | 154.18 | 147.16 | 153.41 | 119.76 | 266,042 |
Feb 09, 2024 | 158.00 | 162.59 | 151.53 | 153.16 | 119.56 | 197,977 |
Feb 08, 2024 | 160.55 | 161.57 | 156.47 | 156.47 | 122.14 | 139,054 |
Feb 07, 2024 | 165.65 | 168.19 | 160.58 | 161.82 | 126.32 | 1,105,098 |
Feb 06, 2024 | 172.27 | 176.35 | 166.92 | 168.45 | 131.49 | 212,690 |
Feb 05, 2024 | 172.02 | 176.60 | 171.53 | 173.55 | 135.47 | 493,177 |
Feb 02, 2024 | 177.88 | 178.39 | 172.78 | 175.84 | 137.26 | 556,729 |
Feb 01, 2024 | 183.48 | 185.52 | 177.88 | 178.39 | 139.25 | 179,661 |
Jan 31, 2024 | 183.99 | 184.76 | 176.09 | 184.76 | 144.22 | 475,636 |
Jan 30, 2024 | 187.82 | 188.07 | 182.21 | 182.21 | 142.24 | 48,103 |
Jan 29, 2024 | 183.74 | 189.85 | 181.45 | 187.56 | 146.41 | 53,947 |
Jan 26, 2024 | 177.88 | 185.52 | 177.62 | 184.25 | 143.83 | 130,631 |
Jan 25, 2024 | 179.41 | 183.48 | 176.60 | 179.66 | 140.25 | 235,541 |
Jan 24, 2024 | 183.48 | 186.54 | 181.19 | 184.50 | 144.03 | 56,384 |
Jan 23, 2024 | 187.05 | 188.58 | 182.46 | 186.54 | 145.62 | 90,336 |
Jan 22, 2024 | 187.82 | 189.60 | 184.20 | 184.76 | 144.22 | 91,069 |
Jan 19, 2024 | 194.19 | 194.19 | 189.09 | 189.09 | 147.61 | 123,826 |
Jan 18, 2024 | 194.44 | 198.26 | 188.33 | 189.09 | 147.61 | 328,672 |
Jan 17, 2024 | 200.56 | 203.87 | 192.49 | 194.70 | 151.98 | 323,731 |
Jan 16, 2024 | 206.16 | 206.93 | 203.62 | 203.62 | 158.95 | 84,433 |
Jan 15, 2024 | 208.46 | 210.75 | 207.95 | 209.73 | 163.72 | 69,322 |
Jan 12, 2024 | 205.91 | 213.05 | 205.91 | 212.03 | 165.51 | 103,173 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |