Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 169.77 | 170.44 | 164.44 | 164.80 | 164.80 | 966,657 |
May 16, 2024 | 167.99 | 171.08 | 167.96 | 169.49 | 169.49 | 584,200 |
May 15, 2024 | 169.78 | 170.52 | 166.92 | 167.59 | 167.59 | 635,200 |
May 14, 2024 | 170.15 | 171.00 | 167.13 | 168.16 | 168.16 | 666,700 |
May 13, 2024 | 170.97 | 172.30 | 169.26 | 169.37 | 169.37 | 657,600 |
May 10, 2024 | 170.27 | 171.25 | 169.62 | 170.59 | 170.59 | 711,900 |
May 09, 2024 | 167.74 | 170.71 | 167.39 | 170.01 | 170.01 | 944,200 |
May 09, 2024 | 0.43 Dividend | |||||
May 08, 2024 | 167.38 | 169.36 | 167.30 | 167.75 | 167.32 | 429,700 |
May 07, 2024 | 167.35 | 169.48 | 166.70 | 168.11 | 167.68 | 804,200 |
May 06, 2024 | 167.34 | 167.34 | 165.52 | 166.55 | 166.12 | 596,100 |
May 03, 2024 | 166.31 | 167.65 | 165.17 | 165.56 | 165.14 | 745,200 |
May 02, 2024 | 164.74 | 164.97 | 161.92 | 164.57 | 164.15 | 846,100 |
May 01, 2024 | 161.47 | 166.44 | 160.88 | 163.52 | 163.10 | 920,400 |
Apr 30, 2024 | 162.76 | 163.90 | 160.68 | 162.57 | 162.15 | 1,200,800 |
Apr 29, 2024 | 161.74 | 163.33 | 160.84 | 162.16 | 161.74 | 1,034,500 |
Apr 26, 2024 | 162.29 | 163.28 | 160.48 | 162.01 | 161.59 | 1,241,200 |
Apr 25, 2024 | 164.73 | 164.90 | 163.09 | 163.74 | 163.32 | 721,100 |
Apr 24, 2024 | 166.39 | 166.44 | 162.32 | 164.63 | 164.21 | 1,139,800 |
Apr 23, 2024 | 168.12 | 168.79 | 166.57 | 167.55 | 167.12 | 981,100 |
Apr 22, 2024 | 167.91 | 168.82 | 165.48 | 167.38 | 166.95 | 1,009,100 |
Apr 19, 2024 | 166.33 | 170.08 | 165.64 | 167.30 | 166.87 | 1,480,700 |
Apr 18, 2024 | 169.85 | 169.85 | 163.61 | 164.20 | 163.78 | 1,875,900 |
Apr 17, 2024 | 167.00 | 172.67 | 160.07 | 168.13 | 167.70 | 3,725,100 |
Apr 16, 2024 | 185.25 | 186.14 | 182.81 | 182.99 | 182.52 | 1,526,800 |
Apr 15, 2024 | 186.86 | 187.69 | 184.23 | 185.10 | 184.63 | 788,800 |
Apr 12, 2024 | 186.88 | 187.29 | 184.07 | 185.47 | 184.99 | 745,500 |
Apr 11, 2024 | 188.13 | 190.33 | 187.94 | 189.13 | 188.65 | 468,100 |
Apr 10, 2024 | 190.44 | 191.51 | 187.40 | 188.19 | 187.71 | 918,200 |
Apr 09, 2024 | 195.07 | 195.56 | 192.49 | 194.45 | 193.95 | 624,900 |
Apr 08, 2024 | 196.21 | 197.92 | 194.70 | 194.88 | 194.38 | 540,200 |
Apr 05, 2024 | 194.52 | 196.25 | 194.04 | 195.33 | 194.83 | 392,500 |
Apr 04, 2024 | 197.52 | 199.12 | 193.78 | 194.52 | 194.02 | 1,097,400 |
Apr 03, 2024 | 194.76 | 197.85 | 193.80 | 197.18 | 196.67 | 664,400 |
Apr 02, 2024 | 195.69 | 196.01 | 193.49 | 194.96 | 194.46 | 532,700 |
Apr 01, 2024 | 196.95 | 198.94 | 194.72 | 196.48 | 195.98 | 714,600 |
Mar 28, 2024 | 196.52 | 199.88 | 195.59 | 199.25 | 198.74 | 632,800 |
Mar 27, 2024 | 194.77 | 196.75 | 194.27 | 195.20 | 194.70 | 533,000 |
Mar 26, 2024 | 193.09 | 194.76 | 192.09 | 193.71 | 193.21 | 566,900 |
Mar 25, 2024 | 194.11 | 194.61 | 191.00 | 192.00 | 191.51 | 740,900 |
Mar 22, 2024 | 198.35 | 198.35 | 194.07 | 194.79 | 194.29 | 524,100 |
Mar 21, 2024 | 195.74 | 199.65 | 195.17 | 197.85 | 197.34 | 819,400 |
Mar 20, 2024 | 190.16 | 195.58 | 189.82 | 195.06 | 194.56 | 873,000 |
Mar 19, 2024 | 191.75 | 194.41 | 190.69 | 190.83 | 190.34 | 824,500 |
Mar 18, 2024 | 193.86 | 194.68 | 190.95 | 191.20 | 190.71 | 726,600 |
Mar 15, 2024 | 196.46 | 198.62 | 193.23 | 193.92 | 193.42 | 918,300 |
Mar 14, 2024 | 200.50 | 200.53 | 194.24 | 198.22 | 197.71 | 865,700 |
Mar 13, 2024 | 201.56 | 202.78 | 200.55 | 201.47 | 200.95 | 380,400 |
Mar 12, 2024 | 200.77 | 202.52 | 200.32 | 201.27 | 200.75 | 316,800 |
Mar 11, 2024 | 201.34 | 203.02 | 200.25 | 200.56 | 200.05 | 378,400 |
Mar 08, 2024 | 202.17 | 204.43 | 200.54 | 200.60 | 200.09 | 414,100 |
Mar 07, 2024 | 202.69 | 202.94 | 200.43 | 202.29 | 201.77 | 391,000 |
Mar 06, 2024 | 200.56 | 202.47 | 198.86 | 199.82 | 199.31 | 456,700 |
Mar 05, 2024 | 199.98 | 202.72 | 196.86 | 200.09 | 199.58 | 834,600 |
Mar 04, 2024 | 203.62 | 204.44 | 201.02 | 201.36 | 200.84 | 598,200 |
Mar 01, 2024 | 205.97 | 208.69 | 200.55 | 203.33 | 202.81 | 705,200 |
Feb 29, 2024 | 206.59 | 208.31 | 203.74 | 206.31 | 205.78 | 1,083,400 |
Feb 28, 2024 | 206.52 | 206.85 | 204.00 | 205.20 | 204.67 | 683,600 |
Feb 27, 2024 | 207.81 | 209.43 | 205.82 | 207.53 | 207.00 | 578,800 |
Feb 26, 2024 | 213.07 | 213.21 | 207.46 | 207.99 | 207.46 | 665,400 |
Feb 23, 2024 | 213.07 | 214.39 | 211.53 | 213.07 | 212.52 | 787,000 |
Feb 22, 2024 | 205.73 | 211.69 | 205.36 | 211.03 | 210.49 | 993,700 |
Feb 21, 2024 | 200.32 | 204.75 | 199.51 | 203.18 | 202.66 | 927,500 |
Feb 20, 2024 | 206.54 | 208.05 | 196.19 | 199.73 | 199.22 | 1,740,300 |
Feb 16, 2024 | 218.11 | 218.65 | 211.52 | 211.70 | 211.16 | 1,140,000 |
Feb 15, 2024 | 218.81 | 219.51 | 216.10 | 218.78 | 218.22 | 571,200 |
Feb 14, 2024 | 216.35 | 219.08 | 214.05 | 217.56 | 217.00 | 793,200 |
Feb 13, 2024 | 212.95 | 216.21 | 211.05 | 216.07 | 215.52 | 646,300 |
Feb 12, 2024 | 215.58 | 217.02 | 214.91 | 216.58 | 216.02 | 486,700 |
Feb 09, 2024 | 214.48 | 215.90 | 211.95 | 215.58 | 215.03 | 502,600 |
Feb 08, 2024 | 212.53 | 214.33 | 211.32 | 213.38 | 212.83 | 739,900 |
Feb 08, 2024 | 0.43 Dividend | |||||
Feb 07, 2024 | 212.97 | 214.77 | 211.16 | 214.18 | 213.20 | 1,044,700 |
Feb 06, 2024 | 206.77 | 212.33 | 206.27 | 211.40 | 210.43 | 703,800 |
Feb 05, 2024 | 206.67 | 208.35 | 205.50 | 206.73 | 205.79 | 845,000 |
Feb 02, 2024 | 200.64 | 209.56 | 200.12 | 208.49 | 207.54 | 1,312,300 |
Feb 01, 2024 | 201.03 | 202.31 | 196.86 | 201.77 | 200.85 | 881,200 |
Jan 31, 2024 | 204.65 | 205.81 | 200.87 | 200.98 | 200.06 | 881,500 |
Jan 30, 2024 | 203.66 | 207.26 | 203.60 | 204.65 | 203.72 | 625,700 |
Jan 29, 2024 | 204.63 | 206.12 | 203.65 | 205.88 | 204.94 | 891,400 |
Jan 26, 2024 | 206.89 | 207.97 | 204.12 | 206.42 | 205.48 | 508,200 |
Jan 25, 2024 | 206.31 | 207.49 | 204.11 | 206.26 | 205.32 | 929,100 |
Jan 24, 2024 | 205.92 | 207.58 | 203.21 | 203.71 | 202.78 | 793,800 |
Jan 23, 2024 | 207.90 | 208.08 | 204.84 | 205.48 | 204.54 | 814,900 |
Jan 22, 2024 | 202.12 | 207.89 | 201.40 | 207.58 | 206.63 | 1,297,500 |
Jan 19, 2024 | 204.10 | 204.50 | 195.81 | 198.72 | 197.81 | 2,310,600 |
Jan 18, 2024 | 192.02 | 197.62 | 192.02 | 196.94 | 196.04 | 1,741,000 |
Jan 17, 2024 | 189.50 | 193.28 | 188.60 | 191.71 | 190.83 | 943,800 |
Jan 16, 2024 | 191.12 | 191.78 | 188.35 | 190.94 | 190.07 | 534,000 |
Jan 12, 2024 | 192.04 | 193.00 | 190.13 | 192.08 | 191.20 | 495,100 |
Jan 11, 2024 | 192.29 | 192.29 | 188.78 | 191.11 | 190.24 | 508,800 |
Jan 10, 2024 | 190.28 | 193.11 | 189.53 | 192.97 | 192.09 | 570,000 |
Jan 09, 2024 | 191.52 | 192.74 | 190.39 | 191.42 | 190.55 | 418,200 |
Jan 08, 2024 | 190.62 | 193.79 | 189.58 | 193.56 | 192.68 | 731,000 |
Jan 05, 2024 | 189.04 | 191.83 | 188.19 | 189.97 | 189.10 | 487,100 |
Jan 04, 2024 | 189.48 | 191.25 | 187.37 | 189.04 | 188.18 | 789,500 |
Jan 03, 2024 | 194.17 | 194.76 | 190.70 | 191.95 | 191.07 | 697,100 |
Jan 02, 2024 | 199.82 | 200.54 | 194.78 | 195.49 | 194.60 | 728,900 |
Dec 29, 2023 | 201.31 | 202.61 | 199.34 | 199.74 | 198.83 | 407,000 |
Dec 28, 2023 | 203.68 | 203.68 | 200.55 | 201.86 | 200.94 | 399,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |