Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | 12 |
May 10, 2024 | 204.70 | 206.40 | 204.70 | 206.40 | 206.40 | 193 |
May 09, 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 203.10 | - |
May 08, 2024 | 203.90 | 205.60 | 203.90 | 205.00 | 205.00 | 509 |
May 07, 2024 | 197.55 | 203.90 | 197.55 | 203.90 | 203.90 | 742 |
May 06, 2024 | 201.70 | 201.70 | 197.85 | 198.35 | 198.35 | 432 |
May 06, 2024 | 3.95 Dividend | |||||
May 06, 2024 | 1.02193:1 Stock Split | |||||
May 03, 2024 | 196.69 | 197.57 | 195.81 | 197.27 | 193.32 | 383 |
May 02, 2024 | 197.67 | 197.67 | 196.59 | 196.88 | 192.94 | 388 |
Apr 30, 2024 | 196.88 | 196.98 | 195.81 | 195.90 | 191.98 | 258 |
Apr 29, 2024 | 199.43 | 199.43 | 197.18 | 197.18 | 193.23 | 505 |
Apr 26, 2024 | 198.45 | 198.45 | 197.57 | 197.57 | 193.61 | 177 |
Apr 25, 2024 | 199.43 | 200.60 | 197.67 | 198.35 | 194.38 | 646 |
Apr 24, 2024 | 200.99 | 200.99 | 199.92 | 200.70 | 196.68 | 179 |
Apr 23, 2024 | 199.62 | 199.92 | 198.64 | 199.72 | 195.72 | 871 |
Apr 22, 2024 | 200.60 | 200.60 | 198.45 | 198.74 | 194.76 | 607 |
Apr 19, 2024 | 193.75 | 199.52 | 193.75 | 199.43 | 195.43 | 502 |
Apr 18, 2024 | 198.35 | 200.50 | 198.35 | 200.50 | 196.49 | 230 |
Apr 17, 2024 | 199.62 | 199.62 | 198.06 | 198.25 | 194.28 | 313 |
Apr 16, 2024 | 196.69 | 199.33 | 196.69 | 198.35 | 194.38 | 575 |
Apr 15, 2024 | 197.57 | 200.89 | 197.57 | 200.01 | 196.01 | 120 |
Apr 12, 2024 | 200.50 | 202.17 | 197.76 | 198.06 | 194.09 | 529 |
Apr 11, 2024 | 197.08 | 200.21 | 197.08 | 197.96 | 194.00 | 270 |
Apr 10, 2024 | 200.01 | 200.01 | 195.61 | 196.00 | 192.08 | 150 |
Apr 09, 2024 | 201.29 | 201.29 | 198.06 | 199.23 | 195.24 | 293 |
Apr 08, 2024 | 200.60 | 202.56 | 199.52 | 202.56 | 198.50 | 367 |
Apr 05, 2024 | 198.15 | 199.33 | 196.69 | 199.33 | 195.34 | 86 |
Apr 04, 2024 | 205.98 | 207.06 | 200.31 | 200.31 | 196.30 | 91 |
Apr 03, 2024 | 203.15 | 206.28 | 203.15 | 205.49 | 201.38 | 730 |
Apr 02, 2024 | 205.30 | 206.57 | 203.73 | 204.22 | 200.13 | 875 |
Mar 28, 2024 | 205.44 | 206.13 | 205.15 | 205.84 | 201.71 | 105 |
Mar 27, 2024 | 206.37 | 207.35 | 206.37 | 207.35 | 203.20 | 164 |
Mar 26, 2024 | 204.47 | 205.59 | 204.47 | 205.30 | 201.19 | 454 |
Mar 25, 2024 | 204.56 | 205.54 | 203.63 | 205.49 | 201.38 | 275 |
Mar 22, 2024 | 206.28 | 206.28 | 204.12 | 204.17 | 200.08 | 706 |
Mar 21, 2024 | 208.43 | 210.39 | 204.12 | 207.45 | 203.30 | 428 |
Mar 20, 2024 | 204.47 | 206.77 | 204.47 | 205.88 | 201.76 | 677 |
Mar 19, 2024 | 202.41 | 205.64 | 202.41 | 205.64 | 201.52 | 248 |
Mar 18, 2024 | 204.71 | 204.71 | 202.46 | 202.85 | 198.79 | 255 |
Mar 15, 2024 | 202.90 | 206.23 | 202.90 | 206.23 | 202.10 | 365 |
Mar 14, 2024 | 200.94 | 204.12 | 200.94 | 204.07 | 199.99 | 647 |
Mar 13, 2024 | 200.60 | 202.51 | 200.60 | 201.87 | 197.83 | 163 |
Mar 12, 2024 | 201.33 | 201.43 | 199.38 | 201.43 | 197.40 | 56 |
Mar 11, 2024 | 201.58 | 201.58 | 199.77 | 200.60 | 196.58 | 409 |
Mar 08, 2024 | 199.82 | 201.29 | 199.82 | 201.29 | 197.26 | 71 |
Mar 07, 2024 | 196.83 | 199.77 | 196.83 | 199.77 | 195.77 | 411 |
Mar 06, 2024 | 196.64 | 197.91 | 196.64 | 197.91 | 193.95 | 108 |
Mar 05, 2024 | 194.46 | 198.40 | 194.46 | 196.83 | 192.89 | 383 |
Mar 04, 2024 | 193.54 | 195.41 | 193.54 | 195.34 | 191.43 | 310 |
Mar 01, 2024 | 194.36 | 194.36 | 192.05 | 192.73 | 188.87 | 165 |
Feb 29, 2024 | 192.52 | 194.91 | 192.01 | 192.73 | 188.87 | 542 |
Feb 28, 2024 | 191.11 | 194.08 | 191.11 | 192.95 | 189.09 | 158 |
Feb 27, 2024 | 189.64 | 191.25 | 189.64 | 191.25 | 187.42 | 270 |
Feb 26, 2024 | 189.54 | 190.76 | 189.54 | 190.76 | 186.94 | 271 |
Feb 23, 2024 | 187.57 | 190.87 | 187.57 | 190.84 | 187.01 | 351 |
Feb 22, 2024 | 186.80 | 188.49 | 186.20 | 188.49 | 184.71 | 506 |
Feb 21, 2024 | 184.04 | 185.90 | 184.04 | 185.24 | 181.53 | 797 |
Feb 20, 2024 | 184.36 | 185.57 | 183.69 | 183.69 | 180.01 | 332 |
Feb 19, 2024 | 183.83 | 185.06 | 182.22 | 185.06 | 181.36 | 499 |
Feb 16, 2024 | 183.34 | 183.34 | 180.97 | 182.05 | 178.40 | 339 |
Feb 15, 2024 | 181.79 | 189.21 | 181.79 | 184.77 | 181.07 | 311 |
Feb 14, 2024 | 186.26 | 186.33 | 185.34 | 185.34 | 181.62 | 649 |
Feb 13, 2024 | 186.47 | 186.47 | 185.39 | 185.51 | 181.80 | 107 |
Feb 12, 2024 | 185.67 | 186.31 | 185.36 | 186.31 | 182.58 | 95 |
Feb 09, 2024 | 182.26 | 185.00 | 182.26 | 184.55 | 180.86 | 919 |
Feb 08, 2024 | 181.42 | 183.54 | 181.42 | 182.95 | 179.28 | 301 |
Feb 07, 2024 | 179.50 | 181.66 | 179.50 | 180.76 | 177.14 | 523 |
Feb 06, 2024 | 177.78 | 179.48 | 177.78 | 179.48 | 175.89 | 319 |
Feb 05, 2024 | 176.67 | 177.92 | 176.67 | 177.72 | 174.16 | 287 |
Feb 02, 2024 | 179.43 | 179.43 | 176.94 | 176.94 | 173.40 | 488 |
Feb 01, 2024 | 176.57 | 180.64 | 176.57 | 178.84 | 175.26 | 1,167 |
Jan 31, 2024 | 178.84 | 179.86 | 178.78 | 179.29 | 175.70 | 758 |
Jan 30, 2024 | 179.54 | 180.23 | 179.01 | 179.31 | 175.72 | 379 |
Jan 29, 2024 | 175.35 | 180.05 | 175.35 | 180.05 | 176.45 | 890 |
Jan 26, 2024 | 174.53 | 176.22 | 174.53 | 175.57 | 172.05 | 645 |
Jan 25, 2024 | 173.12 | 175.57 | 173.06 | 175.57 | 172.05 | 982 |
Jan 24, 2024 | 175.65 | 175.65 | 173.57 | 173.75 | 170.27 | 878 |
Jan 23, 2024 | 174.63 | 174.63 | 172.85 | 172.85 | 169.39 | 782 |
Jan 22, 2024 | 175.61 | 176.43 | 173.14 | 174.57 | 171.08 | 1,116 |
Jan 19, 2024 | 175.96 | 175.96 | 173.22 | 173.22 | 169.75 | 214 |
Jan 18, 2024 | 172.71 | 174.90 | 172.52 | 174.90 | 171.40 | 187 |
Jan 17, 2024 | 171.23 | 171.95 | 170.01 | 171.40 | 167.97 | 478 |
Jan 16, 2024 | 169.68 | 173.06 | 169.68 | 173.06 | 169.60 | 1,055 |
Jan 15, 2024 | 179.66 | 179.82 | 173.75 | 173.75 | 170.27 | 117 |
Jan 12, 2024 | 180.09 | 181.70 | 180.09 | 180.64 | 177.02 | 102 |
Jan 11, 2024 | 180.74 | 180.97 | 179.17 | 179.72 | 176.12 | 317 |
Jan 10, 2024 | 179.82 | 180.35 | 179.21 | 180.35 | 176.73 | 470 |
Jan 09, 2024 | 180.42 | 180.42 | 178.27 | 180.17 | 176.56 | 864 |
Jan 08, 2024 | 177.14 | 181.38 | 177.14 | 180.93 | 177.31 | 408 |
Jan 05, 2024 | 173.57 | 176.94 | 173.57 | 176.94 | 173.40 | 364 |
Jan 04, 2024 | 175.00 | 175.00 | 173.48 | 174.65 | 171.15 | 578 |
Jan 03, 2024 | 176.98 | 176.98 | 174.18 | 174.18 | 170.69 | 102 |
Jan 02, 2024 | 178.33 | 178.33 | 176.14 | 176.39 | 172.86 | 259 |
Dec 29, 2023 | 177.16 | 178.21 | 177.16 | 177.82 | 174.26 | 189 |
Dec 28, 2023 | 177.29 | 178.11 | 177.14 | 177.14 | 173.59 | 102 |
Dec 27, 2023 | 178.02 | 178.02 | 177.61 | 177.61 | 174.05 | 143 |
Dec 22, 2023 | 176.92 | 178.04 | 176.92 | 177.64 | 174.09 | 306 |
Dec 21, 2023 | 177.16 | 177.80 | 177.16 | 177.16 | 173.61 | 311 |
Dec 20, 2023 | 178.54 | 178.54 | 177.98 | 177.98 | 174.41 | 1,050 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |