Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 168.91 | 169.16 | 167.40 | 118.95 | 118.95 | 4,084 |
May 16, 2024 | 168.30 | 169.61 | 167.70 | 118.95 | 118.95 | 164,882 |
May 15, 2024 | 167.69 | 168.27 | 167.47 | 118.95 | 118.95 | 37,285 |
May 14, 2024 | 167.54 | 167.98 | 166.51 | 118.95 | 118.95 | 2,593 |
May 13, 2024 | 167.75 | 168.08 | 166.78 | 118.95 | 118.95 | 1,904 |
May 10, 2024 | 167.23 | 167.96 | 166.35 | 118.95 | 118.95 | 3,819 |
May 09, 2024 | 167.54 | 167.54 | 165.95 | 118.95 | 118.95 | 3,922 |
May 09, 2024 | 1.67 Dividend | |||||
May 08, 2024 | 168.00 | 169.84 | 167.92 | 118.95 | 117.28 | 4,112 |
May 07, 2024 | 169.20 | 169.32 | 168.01 | 118.95 | 117.28 | 4,052 |
May 03, 2024 | 164.99 | 166.57 | 164.91 | 118.95 | 117.28 | 4,637 |
May 02, 2024 | 164.57 | 164.30 | 163.21 | 118.95 | 117.28 | 8,312 |
May 01, 2024 | 165.97 | 165.87 | 164.97 | 118.95 | 117.28 | 1,614 |
Apr 30, 2024 | 166.64 | 166.29 | 165.34 | 118.95 | 117.28 | 19,855 |
Apr 29, 2024 | 167.36 | 168.15 | 166.49 | 118.95 | 117.28 | 27,873 |
Apr 26, 2024 | 167.21 | 167.94 | 165.84 | 118.95 | 117.28 | 4,666 |
Apr 25, 2024 | 168.05 | 170.45 | 165.67 | 118.95 | 117.28 | 39,301 |
Apr 24, 2024 | 183.44 | 184.08 | 181.86 | 118.95 | 117.28 | 8,537 |
Apr 23, 2024 | 182.70 | 184.64 | 179.00 | 118.95 | 117.28 | 6,086 |
Apr 22, 2024 | 182.40 | 183.02 | 180.49 | 118.95 | 117.28 | 38,796 |
Apr 19, 2024 | 182.29 | 182.74 | 180.70 | 118.95 | 117.28 | 4,117 |
Apr 18, 2024 | 182.35 | 183.41 | 180.11 | 118.95 | 117.28 | 3,333 |
Apr 17, 2024 | 184.13 | 184.51 | 181.79 | 118.95 | 117.28 | 2,865 |
Apr 16, 2024 | 185.13 | 185.61 | 183.09 | 118.95 | 117.28 | 129,506 |
Apr 15, 2024 | 185.59 | 187.45 | 181.82 | 118.95 | 117.28 | 6,458 |
Apr 12, 2024 | 185.00 | 185.00 | 182.10 | 118.95 | 117.28 | 3,517 |
Apr 11, 2024 | 185.58 | 186.43 | 184.57 | 118.95 | 117.28 | 24,171 |
Apr 10, 2024 | 187.60 | 187.89 | 185.78 | 118.95 | 117.28 | 2,076 |
Apr 09, 2024 | 190.53 | 191.08 | 186.66 | 118.95 | 117.28 | 113,286 |
Apr 08, 2024 | 189.63 | 189.86 | 188.91 | 118.95 | 117.28 | 135,967 |
Apr 05, 2024 | 188.78 | 190.17 | 188.03 | 118.95 | 117.28 | 3,383 |
Apr 04, 2024 | 192.22 | 193.25 | 190.20 | 118.95 | 117.28 | 5,336 |
Apr 03, 2024 | 188.93 | 190.93 | 188.66 | 118.95 | 117.28 | 4,014 |
Apr 02, 2024 | 189.51 | 189.70 | 187.68 | 118.95 | 117.28 | 3,851 |
Mar 28, 2024 | 190.63 | 191.87 | 190.40 | 118.95 | 117.28 | 4,842 |
Mar 27, 2024 | 189.59 | 190.00 | 188.63 | 118.95 | 117.28 | 6,869 |
Mar 26, 2024 | 188.79 | 189.94 | 188.70 | 118.95 | 117.28 | 18,917 |
Mar 25, 2024 | 190.30 | 190.80 | 189.00 | 118.95 | 117.28 | 6,407 |
Mar 22, 2024 | 192.07 | 192.97 | 190.99 | 118.95 | 117.28 | 7,146 |
Mar 21, 2024 | 193.28 | 193.55 | 190.00 | 118.95 | 117.28 | 7,542 |
Mar 20, 2024 | 193.00 | 193.43 | 191.39 | 118.95 | 117.28 | 5,127 |
Mar 19, 2024 | 191.60 | 193.53 | 190.26 | 118.95 | 117.28 | 125,181 |
Mar 18, 2024 | 191.93 | 193.05 | 190.35 | 118.95 | 117.28 | 6,070 |
Mar 15, 2024 | 192.21 | 193.00 | 190.91 | 118.95 | 117.28 | 4,622 |
Mar 14, 2024 | 197.00 | 197.58 | 193.09 | 118.95 | 117.28 | 6,889 |
Mar 13, 2024 | 197.70 | 197.77 | 195.96 | 118.95 | 117.28 | 5,617 |
Mar 12, 2024 | 192.55 | 199.09 | 192.14 | 118.95 | 117.28 | 11,538 |
Mar 11, 2024 | 195.34 | 195.45 | 190.88 | 118.95 | 117.28 | 10,481 |
Mar 08, 2024 | 195.99 | 197.76 | 194.59 | 118.95 | 117.28 | 3,065 |
Mar 07, 2024 | 198.01 | 198.71 | 196.15 | 118.95 | 117.28 | 3,511 |
Mar 06, 2024 | 193.74 | 198.11 | 193.08 | 118.95 | 117.28 | 7,086 |
Mar 05, 2024 | 192.10 | 193.93 | 190.66 | 118.95 | 117.28 | 7,436 |
Mar 04, 2024 | 189.00 | 193.49 | 187.41 | 118.95 | 117.28 | 11,841 |
Mar 01, 2024 | 185.63 | 187.45 | 185.30 | 118.95 | 117.28 | 6,351 |
Feb 29, 2024 | 186.72 | 186.85 | 184.73 | 118.95 | 117.28 | 6,497 |
Feb 28, 2024 | 185.01 | 185.39 | 183.55 | 118.95 | 117.28 | 4,189 |
Feb 27, 2024 | 184.33 | 184.48 | 182.69 | 118.95 | 117.28 | 432,805 |
Feb 26, 2024 | 185.64 | 185.83 | 184.38 | 118.95 | 117.28 | 2,289 |
Feb 23, 2024 | 184.90 | 186.36 | 184.87 | 118.95 | 117.28 | 3,374 |
Feb 22, 2024 | 179.70 | 184.11 | 179.70 | 118.95 | 117.28 | 313,479 |
Feb 21, 2024 | 183.03 | 183.06 | 179.84 | 118.95 | 117.28 | 6,347 |
Feb 20, 2024 | 187.64 | 188.75 | 183.94 | 118.95 | 117.28 | 15,350 |
Feb 19, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 117.28 | - |
Feb 16, 2024 | 186.87 | 188.94 | 185.83 | 118.95 | 117.28 | 7,960 |
Feb 15, 2024 | 183.90 | 185.91 | 183.61 | 118.95 | 117.28 | 5,850 |
Feb 14, 2024 | 183.70 | 185.00 | 182.32 | 118.95 | 117.28 | 289,831 |
Feb 13, 2024 | 186.16 | 186.16 | 182.38 | 118.95 | 117.28 | 316,291 |
Feb 12, 2024 | 185.94 | 186.07 | 184.02 | 118.95 | 117.28 | 6,003 |
Feb 09, 2024 | 184.53 | 187.11 | 183.90 | 118.95 | 117.28 | 4,733 |
Feb 08, 2024 | 182.68 | 183.83 | 181.50 | 118.95 | 117.28 | 7,025 |
Feb 08, 2024 | 1.66 Dividend | |||||
Feb 07, 2024 | 183.29 | 183.99 | 182.60 | 118.95 | 115.64 | 3,474 |
Feb 06, 2024 | 183.43 | 184.65 | 183.07 | 118.95 | 115.64 | 2,397 |
Feb 05, 2024 | 185.38 | 185.51 | 183.41 | 118.95 | 115.64 | 7,212 |
Feb 02, 2024 | 187.10 | 187.33 | 185.50 | 118.95 | 115.64 | 4,760 |
Feb 01, 2024 | 183.74 | 186.77 | 182.73 | 118.95 | 115.64 | 5,692 |
Jan 31, 2024 | 187.34 | 187.55 | 184.54 | 118.95 | 115.64 | 5,173 |
Jan 30, 2024 | 187.83 | 188.64 | 186.84 | 118.95 | 115.64 | 22,273 |
Jan 29, 2024 | 187.42 | 189.48 | 186.11 | 118.95 | 115.64 | 17,785 |
Jan 26, 2024 | 196.00 | 196.00 | 186.17 | 118.95 | 115.64 | 196,857 |
Jan 25, 2024 | 185.27 | 196.90 | 184.72 | 118.95 | 115.64 | 106,674 |
Jan 24, 2024 | 175.00 | 175.00 | 172.91 | 118.95 | 115.64 | 9,168 |
Jan 23, 2024 | 172.76 | 173.99 | 172.45 | 118.95 | 115.64 | 4,380 |
Jan 22, 2024 | 171.48 | 174.44 | 171.48 | 118.95 | 115.64 | 165,211 |
Jan 19, 2024 | 166.84 | 171.01 | 166.84 | 118.95 | 115.64 | 167,906 |
Jan 18, 2024 | 166.57 | 166.65 | 165.00 | 118.95 | 115.64 | 5,881 |
Jan 17, 2024 | 166.80 | 167.83 | 165.53 | 118.95 | 115.64 | 7,138 |
Jan 16, 2024 | 165.79 | 167.30 | 165.29 | 118.95 | 115.64 | 6,598 |
Jan 15, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 115.64 | - |
Jan 12, 2024 | 162.50 | 165.00 | 162.35 | 118.95 | 115.64 | 4,906 |
Jan 11, 2024 | 161.17 | 161.61 | 160.31 | 118.95 | 115.64 | 1,935 |
Jan 10, 2024 | 160.08 | 161.01 | 159.76 | 118.95 | 115.64 | 19,461 |
Jan 09, 2024 | 160.19 | 160.43 | 159.93 | 118.95 | 115.64 | 2,502 |
Jan 08, 2024 | 158.84 | 160.15 | 157.92 | 118.95 | 115.64 | 2,488 |
Jan 05, 2024 | 160.86 | 160.86 | 158.90 | 118.95 | 115.64 | 11,051 |
Jan 04, 2024 | 160.40 | 161.67 | 160.22 | 118.95 | 115.64 | 2,695 |
Jan 03, 2024 | 161.10 | 161.69 | 160.58 | 118.95 | 115.64 | 4,319 |
Jan 02, 2024 | 163.07 | 163.36 | 161.08 | 118.95 | 115.64 | 4,082 |
Dec 29, 2023 | 163.79 | 164.13 | 162.87 | 118.95 | 115.64 | 1,543 |
Dec 28, 2023 | 163.74 | 163.96 | 162.82 | 118.95 | 115.64 | 1,468 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |