Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 181.32 | 181.40 | 178.11 | 178.94 | 178.94 | 385,100 |
May 20, 2024 | 183.06 | 184.33 | 182.15 | 182.30 | 182.30 | 136,200 |
May 17, 2024 | 184.94 | 186.43 | 182.49 | 183.13 | 183.13 | 217,000 |
May 16, 2024 | 184.97 | 185.59 | 184.00 | 185.40 | 185.40 | 309,900 |
May 15, 2024 | 185.91 | 186.82 | 184.88 | 185.02 | 185.02 | 195,300 |
May 14, 2024 | 185.16 | 185.26 | 182.78 | 183.83 | 183.83 | 190,900 |
May 13, 2024 | 184.46 | 186.05 | 182.38 | 184.15 | 184.15 | 198,500 |
May 10, 2024 | 183.07 | 185.12 | 182.25 | 184.57 | 184.57 | 167,700 |
May 09, 2024 | 180.15 | 182.61 | 179.99 | 182.49 | 182.49 | 217,800 |
May 08, 2024 | 180.26 | 181.97 | 179.42 | 179.70 | 179.70 | 255,000 |
May 07, 2024 | 180.91 | 183.70 | 179.51 | 181.66 | 181.66 | 280,000 |
May 07, 2024 | 0.33 Dividend | |||||
May 06, 2024 | 181.30 | 183.19 | 179.82 | 181.39 | 181.06 | 259,200 |
May 03, 2024 | 179.18 | 181.07 | 178.54 | 180.14 | 179.81 | 342,700 |
May 02, 2024 | 174.19 | 178.29 | 172.31 | 177.00 | 176.68 | 347,100 |
May 01, 2024 | 174.44 | 174.89 | 172.25 | 172.34 | 172.03 | 331,000 |
Apr 30, 2024 | 177.13 | 178.48 | 174.21 | 174.41 | 174.09 | 295,600 |
Apr 29, 2024 | 176.67 | 178.21 | 175.80 | 177.23 | 176.91 | 315,800 |
Apr 26, 2024 | 176.33 | 178.36 | 175.84 | 177.26 | 176.94 | 313,200 |
Apr 25, 2024 | 171.21 | 180.10 | 171.21 | 177.43 | 177.11 | 604,500 |
Apr 24, 2024 | 171.37 | 172.52 | 168.47 | 171.10 | 170.79 | 415,200 |
Apr 23, 2024 | 170.43 | 173.41 | 170.43 | 172.12 | 171.81 | 262,300 |
Apr 22, 2024 | 171.57 | 173.39 | 170.72 | 171.41 | 171.10 | 286,200 |
Apr 19, 2024 | 166.92 | 171.08 | 166.92 | 170.81 | 170.50 | 266,200 |
Apr 18, 2024 | 169.22 | 169.43 | 166.58 | 167.10 | 166.80 | 284,600 |
Apr 17, 2024 | 170.77 | 170.91 | 165.39 | 168.03 | 167.72 | 463,100 |
Apr 16, 2024 | 175.59 | 175.84 | 174.01 | 174.13 | 173.81 | 245,900 |
Apr 15, 2024 | 180.04 | 180.29 | 176.02 | 176.25 | 175.93 | 209,500 |
Apr 12, 2024 | 179.65 | 179.89 | 177.14 | 178.91 | 178.58 | 215,300 |
Apr 11, 2024 | 179.99 | 181.93 | 178.38 | 181.20 | 180.87 | 203,600 |
Apr 10, 2024 | 181.72 | 182.28 | 178.66 | 178.91 | 178.58 | 263,200 |
Apr 09, 2024 | 185.23 | 185.54 | 183.80 | 184.72 | 184.38 | 360,600 |
Apr 08, 2024 | 188.17 | 189.21 | 185.53 | 185.67 | 185.33 | 232,700 |
Apr 05, 2024 | 187.17 | 188.90 | 186.76 | 187.97 | 187.63 | 255,600 |
Apr 04, 2024 | 189.74 | 191.98 | 187.13 | 188.01 | 187.67 | 197,600 |
Apr 03, 2024 | 187.40 | 189.78 | 186.98 | 189.32 | 188.98 | 203,500 |
Apr 02, 2024 | 188.52 | 189.01 | 186.05 | 187.63 | 187.29 | 215,500 |
Apr 01, 2024 | 191.81 | 192.25 | 188.53 | 189.82 | 189.47 | 227,600 |
Mar 28, 2024 | 187.98 | 193.25 | 187.62 | 192.76 | 192.41 | 392,600 |
Mar 27, 2024 | 185.09 | 188.20 | 184.82 | 187.31 | 186.97 | 312,300 |
Mar 26, 2024 | 184.00 | 186.24 | 183.60 | 184.71 | 184.37 | 224,400 |
Mar 25, 2024 | 184.90 | 185.32 | 182.84 | 183.42 | 183.09 | 208,300 |
Mar 22, 2024 | 187.87 | 187.87 | 184.86 | 185.41 | 185.07 | 185,200 |
Mar 21, 2024 | 184.66 | 187.72 | 184.66 | 187.01 | 186.67 | 170,200 |
Mar 20, 2024 | 179.27 | 185.14 | 178.76 | 184.82 | 184.48 | 226,500 |
Mar 19, 2024 | 178.75 | 182.40 | 178.75 | 179.94 | 179.61 | 245,300 |
Mar 18, 2024 | 185.03 | 185.07 | 179.73 | 179.95 | 179.62 | 231,200 |
Mar 15, 2024 | 183.09 | 184.44 | 182.10 | 183.63 | 183.30 | 850,100 |
Mar 14, 2024 | 186.13 | 186.39 | 181.96 | 183.52 | 183.19 | 225,600 |
Mar 13, 2024 | 187.76 | 187.92 | 185.61 | 186.25 | 185.91 | 208,300 |
Mar 12, 2024 | 187.94 | 188.02 | 185.96 | 187.85 | 187.51 | 214,700 |
Mar 11, 2024 | 186.63 | 188.48 | 185.75 | 188.11 | 187.77 | 196,500 |
Mar 08, 2024 | 188.99 | 189.34 | 185.88 | 186.37 | 186.03 | 152,200 |
Mar 07, 2024 | 184.88 | 188.04 | 184.00 | 187.84 | 187.50 | 293,800 |
Mar 06, 2024 | 185.55 | 186.73 | 182.61 | 183.26 | 182.93 | 220,800 |
Mar 05, 2024 | 184.17 | 186.75 | 182.61 | 185.09 | 184.75 | 258,500 |
Mar 04, 2024 | 188.10 | 189.22 | 184.96 | 185.41 | 185.07 | 240,900 |
Mar 01, 2024 | 189.97 | 190.00 | 183.29 | 186.74 | 186.40 | 287,800 |
Feb 29, 2024 | 192.01 | 192.02 | 185.97 | 190.20 | 189.85 | 442,900 |
Feb 28, 2024 | 193.25 | 193.64 | 190.53 | 190.96 | 190.61 | 172,500 |
Feb 27, 2024 | 195.44 | 195.73 | 194.20 | 194.75 | 194.40 | 246,600 |
Feb 26, 2024 | 194.56 | 195.57 | 193.06 | 195.02 | 194.67 | 134,500 |
Feb 23, 2024 | 195.16 | 196.14 | 193.64 | 195.18 | 194.82 | 129,200 |
Feb 22, 2024 | 191.65 | 194.02 | 191.65 | 193.91 | 193.56 | 212,700 |
Feb 21, 2024 | 191.48 | 192.62 | 190.50 | 190.98 | 190.63 | 188,100 |
Feb 20, 2024 | 192.36 | 192.65 | 189.67 | 191.10 | 190.75 | 213,200 |
Feb 16, 2024 | 196.14 | 196.39 | 193.79 | 194.21 | 193.86 | 210,500 |
Feb 15, 2024 | 196.00 | 196.83 | 192.91 | 196.54 | 196.18 | 298,200 |
Feb 14, 2024 | 193.25 | 194.48 | 191.67 | 194.39 | 194.04 | 236,200 |
Feb 13, 2024 | 189.58 | 192.59 | 187.50 | 191.84 | 191.49 | 306,300 |
Feb 12, 2024 | 193.16 | 194.89 | 191.81 | 193.45 | 193.10 | 185,000 |
Feb 09, 2024 | 190.41 | 193.04 | 188.01 | 192.93 | 192.58 | 259,100 |
Feb 09, 2024 | 0.33 Dividend | |||||
Feb 08, 2024 | 190.19 | 191.15 | 185.99 | 190.51 | 189.83 | 318,900 |
Feb 07, 2024 | 193.83 | 194.37 | 190.27 | 190.45 | 189.77 | 325,400 |
Feb 06, 2024 | 192.23 | 195.66 | 190.93 | 193.69 | 193.00 | 235,300 |
Feb 05, 2024 | 190.76 | 193.03 | 188.91 | 192.66 | 191.98 | 292,300 |
Feb 02, 2024 | 188.73 | 194.41 | 183.15 | 191.88 | 191.20 | 577,700 |
Feb 01, 2024 | 189.00 | 191.88 | 181.39 | 191.01 | 190.33 | 832,700 |
Jan 31, 2024 | 194.59 | 197.16 | 191.57 | 191.72 | 191.04 | 384,500 |
Jan 30, 2024 | 195.52 | 196.87 | 193.95 | 194.98 | 194.29 | 200,600 |
Jan 29, 2024 | 195.91 | 197.05 | 194.39 | 196.94 | 196.24 | 309,600 |
Jan 26, 2024 | 197.34 | 199.90 | 195.08 | 197.11 | 196.41 | 143,400 |
Jan 25, 2024 | 199.33 | 200.16 | 194.93 | 196.03 | 195.33 | 176,000 |
Jan 24, 2024 | 200.03 | 200.43 | 196.95 | 197.23 | 196.53 | 188,100 |
Jan 23, 2024 | 198.49 | 199.30 | 197.19 | 198.03 | 197.33 | 185,000 |
Jan 22, 2024 | 195.02 | 198.94 | 195.02 | 198.60 | 197.90 | 177,900 |
Jan 19, 2024 | 193.17 | 193.61 | 191.48 | 193.28 | 192.59 | 260,800 |
Jan 18, 2024 | 191.82 | 193.34 | 191.39 | 192.08 | 191.40 | 284,900 |
Jan 17, 2024 | 190.52 | 191.96 | 188.96 | 191.70 | 191.02 | 282,400 |
Jan 16, 2024 | 193.55 | 195.08 | 190.93 | 192.74 | 192.06 | 354,300 |
Jan 12, 2024 | 190.75 | 194.54 | 190.75 | 193.97 | 193.28 | 350,700 |
Jan 11, 2024 | 188.63 | 190.07 | 186.35 | 189.83 | 189.16 | 249,900 |
Jan 10, 2024 | 187.32 | 189.86 | 184.72 | 188.99 | 188.32 | 321,300 |
Jan 09, 2024 | 185.16 | 186.95 | 184.37 | 185.92 | 185.26 | 189,500 |
Jan 08, 2024 | 183.68 | 186.80 | 183.19 | 186.77 | 186.11 | 207,800 |
Jan 05, 2024 | 184.81 | 186.35 | 183.69 | 184.50 | 183.85 | 375,100 |
Jan 04, 2024 | 184.32 | 185.96 | 183.48 | 185.39 | 184.73 | 282,200 |
Jan 03, 2024 | 188.77 | 188.77 | 184.79 | 185.10 | 184.44 | 306,300 |
Jan 02, 2024 | 190.96 | 192.40 | 187.82 | 189.43 | 188.76 | 270,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |