Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 205.40 | 205.70 | 200.80 | 200.70 | 200.70 | 1,679,034 |
May 16, 2024 | 201.60 | 203.90 | 201.50 | 203.40 | 203.40 | 1,474,761 |
May 15, 2024 | 203.80 | 204.10 | 200.50 | 201.00 | 201.00 | 1,293,037 |
May 14, 2024 | 206.30 | 206.70 | 202.80 | 203.60 | 203.60 | 1,476,174 |
May 13, 2024 | 204.10 | 206.50 | 204.10 | 206.50 | 206.50 | 1,438,274 |
May 10, 2024 | 204.10 | 205.10 | 203.50 | 203.70 | 203.70 | 1,360,813 |
May 08, 2024 | 203.30 | 203.90 | 201.70 | 202.60 | 202.60 | 1,634,566 |
May 07, 2024 | 202.30 | 203.60 | 202.00 | 203.00 | 203.00 | 1,622,899 |
May 06, 2024 | 197.00 | 202.20 | 196.75 | 202.20 | 202.20 | 2,270,805 |
May 03, 2024 | 195.00 | 197.75 | 194.65 | 196.65 | 196.65 | 1,599,238 |
May 02, 2024 | 195.00 | 195.20 | 192.60 | 194.30 | 194.30 | 1,790,597 |
Apr 30, 2024 | 196.75 | 197.20 | 193.30 | 194.10 | 194.10 | 2,669,932 |
Apr 30, 2024 | 16 Dividend | |||||
Apr 29, 2024 | 208.00 | 211.20 | 206.20 | 195.20 | 179.20 | 2,177,755 |
Apr 26, 2024 | 208.90 | 209.00 | 207.30 | 207.90 | 190.86 | 1,923,582 |
Apr 25, 2024 | 207.30 | 209.40 | 204.70 | 208.50 | 191.41 | 2,226,786 |
Apr 24, 2024 | 210.80 | 211.70 | 205.70 | 207.30 | 190.31 | 2,375,953 |
Apr 23, 2024 | 203.10 | 208.60 | 202.40 | 208.30 | 191.23 | 3,587,677 |
Apr 22, 2024 | 211.70 | 213.80 | 210.50 | 210.50 | 193.25 | 1,296,150 |
Apr 19, 2024 | 212.20 | 212.20 | 209.60 | 211.50 | 194.16 | 1,496,288 |
Apr 18, 2024 | 213.00 | 213.10 | 208.90 | 211.30 | 193.98 | 2,089,105 |
Apr 17, 2024 | 212.00 | 213.70 | 212.00 | 212.30 | 194.90 | 910,864 |
Apr 16, 2024 | 215.30 | 215.40 | 211.70 | 211.70 | 194.35 | 1,364,862 |
Apr 15, 2024 | 215.60 | 216.40 | 214.70 | 216.30 | 198.57 | 960,366 |
Apr 12, 2024 | 215.00 | 217.80 | 215.00 | 216.00 | 198.30 | 1,641,834 |
Apr 11, 2024 | 219.10 | 219.30 | 213.80 | 213.80 | 196.28 | 1,319,122 |
Apr 10, 2024 | 217.30 | 219.10 | 217.20 | 219.00 | 201.05 | 1,441,112 |
Apr 09, 2024 | 217.00 | 218.10 | 216.30 | 217.00 | 199.21 | 1,305,092 |
Apr 08, 2024 | 215.40 | 217.40 | 215.20 | 216.60 | 198.85 | 990,817 |
Apr 05, 2024 | 212.30 | 216.50 | 212.30 | 215.50 | 197.84 | 1,248,305 |
Apr 04, 2024 | 217.60 | 217.80 | 213.10 | 213.10 | 195.63 | 1,431,846 |
Apr 03, 2024 | 215.10 | 217.80 | 214.20 | 217.80 | 199.95 | 2,077,779 |
Apr 02, 2024 | 216.80 | 217.50 | 214.80 | 215.00 | 197.38 | 2,185,241 |
Mar 27, 2024 | 213.30 | 215.60 | 213.30 | 215.10 | 197.47 | 922,768 |
Mar 26, 2024 | 213.50 | 214.30 | 213.10 | 213.40 | 195.91 | 1,478,747 |
Mar 25, 2024 | 212.60 | 214.60 | 212.10 | 213.70 | 196.18 | 1,101,913 |
Mar 22, 2024 | 212.30 | 213.80 | 212.30 | 212.60 | 195.17 | 1,338,205 |
Mar 21, 2024 | 213.00 | 214.00 | 211.50 | 212.90 | 195.45 | 1,549,557 |
Mar 20, 2024 | 212.00 | 212.80 | 211.50 | 212.60 | 195.17 | 1,481,779 |
Mar 19, 2024 | 211.20 | 212.10 | 210.30 | 212.10 | 194.71 | 1,430,732 |
Mar 18, 2024 | 208.50 | 211.10 | 208.00 | 211.10 | 193.80 | 1,301,736 |
Mar 15, 2024 | 211.20 | 212.70 | 208.00 | 208.00 | 190.95 | 6,236,674 |
Mar 14, 2024 | 212.10 | 213.10 | 210.90 | 211.80 | 194.44 | 1,256,245 |
Mar 13, 2024 | 212.60 | 212.70 | 211.30 | 212.10 | 194.71 | 1,662,287 |
Mar 12, 2024 | 211.00 | 212.80 | 211.00 | 212.50 | 195.08 | 1,231,711 |
Mar 11, 2024 | 212.00 | 212.90 | 209.90 | 209.90 | 192.70 | 1,030,446 |
Mar 08, 2024 | 212.00 | 213.00 | 211.00 | 212.50 | 195.08 | 594,105 |
Mar 07, 2024 | 213.30 | 214.20 | 211.40 | 211.70 | 194.35 | 1,017,180 |
Mar 06, 2024 | 213.10 | 213.80 | 212.40 | 213.30 | 195.82 | 924,530 |
Mar 05, 2024 | 212.40 | 213.70 | 211.80 | 213.40 | 195.91 | 796,906 |
Mar 04, 2024 | 213.30 | 213.60 | 211.30 | 212.50 | 195.08 | 799,613 |
Mar 01, 2024 | 212.90 | 214.80 | 212.40 | 213.10 | 195.63 | 960,866 |
Feb 29, 2024 | 211.10 | 212.80 | 210.90 | 212.30 | 194.90 | 2,696,112 |
Feb 28, 2024 | 209.70 | 212.00 | 209.50 | 211.30 | 193.98 | 1,030,213 |
Feb 27, 2024 | 207.00 | 209.80 | 207.00 | 209.70 | 192.51 | 1,086,433 |
Feb 26, 2024 | 207.00 | 208.70 | 206.80 | 207.00 | 190.03 | 1,074,512 |
Feb 23, 2024 | 206.30 | 207.30 | 205.40 | 207.30 | 190.31 | 1,126,023 |
Feb 22, 2024 | 205.70 | 207.60 | 204.70 | 205.40 | 188.56 | 1,103,457 |
Feb 21, 2024 | 207.10 | 207.60 | 205.00 | 205.00 | 188.20 | 1,588,242 |
Feb 20, 2024 | 206.50 | 208.70 | 206.50 | 208.60 | 191.50 | 1,833,399 |
Feb 19, 2024 | 207.10 | 207.50 | 205.70 | 206.80 | 189.85 | 1,131,729 |
Feb 16, 2024 | 204.10 | 206.60 | 204.10 | 206.10 | 189.21 | 1,384,133 |
Feb 15, 2024 | 204.40 | 204.90 | 203.10 | 203.60 | 186.91 | 1,189,228 |
Feb 14, 2024 | 202.30 | 205.30 | 202.10 | 204.80 | 188.01 | 1,409,034 |
Feb 13, 2024 | 201.90 | 203.10 | 201.10 | 201.70 | 185.17 | 1,407,213 |
Feb 12, 2024 | 201.20 | 202.20 | 200.70 | 201.80 | 185.26 | 1,160,680 |
Feb 09, 2024 | 200.90 | 201.40 | 200.10 | 200.80 | 184.34 | 1,330,137 |
Feb 08, 2024 | 203.40 | 203.70 | 200.80 | 201.30 | 184.80 | 1,170,616 |
Feb 07, 2024 | 205.00 | 207.10 | 202.80 | 202.80 | 186.18 | 1,737,863 |
Feb 06, 2024 | 206.10 | 206.60 | 205.10 | 205.40 | 188.56 | 1,166,473 |
Feb 05, 2024 | 208.70 | 208.70 | 205.40 | 205.40 | 188.56 | 1,344,266 |
Feb 02, 2024 | 205.20 | 208.40 | 205.20 | 207.50 | 190.49 | 1,612,333 |
Feb 01, 2024 | 206.00 | 207.00 | 204.60 | 205.20 | 188.38 | 2,068,571 |
Jan 31, 2024 | 207.00 | 210.50 | 204.50 | 205.10 | 188.29 | 3,635,189 |
Jan 30, 2024 | 210.60 | 211.70 | 209.70 | 211.10 | 193.80 | 2,241,047 |
Jan 29, 2024 | 214.80 | 215.20 | 211.60 | 211.70 | 194.35 | 1,465,833 |
Jan 26, 2024 | 214.90 | 216.60 | 214.20 | 215.00 | 197.38 | 1,503,748 |
Jan 25, 2024 | 214.00 | 215.10 | 213.20 | 214.70 | 197.10 | 1,485,625 |
Jan 24, 2024 | 215.50 | 215.90 | 214.30 | 214.30 | 196.73 | 1,219,726 |
Jan 23, 2024 | 217.00 | 217.70 | 214.10 | 214.80 | 197.19 | 1,479,774 |
Jan 22, 2024 | 213.20 | 216.60 | 213.20 | 216.60 | 198.85 | 1,740,697 |
Jan 19, 2024 | 211.40 | 212.80 | 211.40 | 212.80 | 195.36 | 1,596,932 |
Jan 18, 2024 | 208.00 | 210.80 | 207.40 | 210.50 | 193.25 | 1,285,262 |
Jan 17, 2024 | 208.70 | 208.70 | 206.40 | 207.70 | 190.68 | 1,420,105 |
Jan 16, 2024 | 214.60 | 214.60 | 209.60 | 210.20 | 192.97 | 1,749,916 |
Jan 15, 2024 | 217.20 | 217.80 | 215.90 | 216.00 | 198.30 | 1,028,558 |
Jan 12, 2024 | 215.70 | 218.50 | 215.70 | 216.60 | 198.85 | 1,406,987 |
Jan 11, 2024 | 215.30 | 216.60 | 215.00 | 215.00 | 197.38 | 1,128,582 |
Jan 10, 2024 | 214.80 | 215.30 | 213.60 | 214.60 | 197.01 | 1,214,967 |
Jan 09, 2024 | 216.90 | 217.00 | 215.30 | 216.00 | 198.30 | 848,906 |
Jan 08, 2024 | 215.30 | 217.30 | 215.30 | 216.40 | 198.66 | 1,131,332 |
Jan 05, 2024 | 215.00 | 216.70 | 214.90 | 215.50 | 197.84 | 1,547,151 |
Jan 04, 2024 | 214.20 | 216.80 | 214.20 | 216.70 | 198.94 | 1,929,598 |
Jan 03, 2024 | 214.00 | 215.70 | 213.30 | 213.80 | 196.28 | 1,402,888 |
Jan 02, 2024 | 214.90 | 216.10 | 211.90 | 213.10 | 195.63 | 1,464,006 |
Dec 29, 2023 | 214.50 | 216.00 | 213.90 | 216.00 | 198.30 | 682,695 |
Dec 28, 2023 | 214.20 | 214.30 | 213.10 | 214.00 | 196.46 | 821,756 |
Dec 27, 2023 | 211.40 | 214.30 | 211.40 | 214.30 | 196.73 | 782,215 |
Dec 22, 2023 | 210.70 | 211.50 | 210.10 | 211.10 | 193.80 | 695,226 |
Dec 21, 2023 | 209.50 | 210.50 | 209.20 | 209.80 | 192.60 | 1,026,881 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |