Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 178.00 | 183.60 | 174.00 | 174.00 | 174.00 | 368,321 |
Jun 03, 2024 | 175.00 | 183.80 | 175.00 | 180.00 | 180.00 | 445,880 |
May 31, 2024 | 176.00 | 182.80 | 172.66 | 182.80 | 182.80 | 1,417,633 |
May 30, 2024 | 169.80 | 176.00 | 166.60 | 173.80 | 173.80 | 679,838 |
May 29, 2024 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 340,185 |
May 28, 2024 | 167.60 | 169.80 | 160.20 | 168.00 | 168.00 | 252,297 |
May 24, 2024 | 170.00 | 170.00 | 160.80 | 165.80 | 165.80 | 258,342 |
May 23, 2024 | 165.00 | 166.40 | 162.60 | 163.80 | 163.80 | 128,784 |
May 22, 2024 | 170.00 | 171.80 | 165.00 | 165.60 | 165.60 | 143,300 |
May 21, 2024 | 170.00 | 170.00 | 162.40 | 168.60 | 168.60 | 153,195 |
May 20, 2024 | 168.00 | 171.80 | 162.40 | 168.00 | 168.00 | 124,683 |
May 17, 2024 | 165.00 | 171.60 | 164.40 | 166.80 | 166.80 | 150,804 |
May 16, 2024 | 162.00 | 171.80 | 162.00 | 170.00 | 170.00 | 322,866 |
May 15, 2024 | 164.00 | 172.41 | 163.80 | 168.00 | 168.00 | 349,401 |
May 14, 2024 | 164.20 | 172.33 | 164.20 | 167.80 | 167.80 | 650,816 |
May 13, 2024 | 162.80 | 165.80 | 161.40 | 163.80 | 163.80 | 86,126 |
May 10, 2024 | 165.00 | 165.00 | 161.55 | 164.20 | 164.20 | 216,652 |
May 09, 2024 | 159.20 | 164.40 | 155.60 | 162.40 | 162.40 | 238,483 |
May 08, 2024 | 162.00 | 164.40 | 158.99 | 161.20 | 161.20 | 169,709 |
May 07, 2024 | 157.00 | 162.80 | 156.40 | 162.00 | 162.00 | 252,053 |
May 03, 2024 | 159.60 | 163.80 | 156.00 | 156.00 | 156.00 | 217,074 |
May 02, 2024 | 161.00 | 161.80 | 155.94 | 157.80 | 157.80 | 235,060 |
May 01, 2024 | 160.00 | 164.60 | 155.20 | 157.20 | 157.20 | 128,456 |
Apr 30, 2024 | 162.00 | 164.40 | 158.14 | 159.80 | 159.80 | 353,683 |
Apr 29, 2024 | 160.00 | 164.80 | 156.44 | 162.40 | 162.40 | 341,149 |
Apr 26, 2024 | 163.40 | 169.60 | 162.76 | 162.80 | 162.80 | 130,938 |
Apr 25, 2024 | 169.80 | 169.80 | 164.00 | 167.40 | 167.40 | 139,538 |
Apr 25, 2024 | 4.42 Dividend | |||||
Apr 24, 2024 | 172.00 | 172.00 | 166.00 | 169.00 | 164.58 | 266,768 |
Apr 23, 2024 | 161.00 | 170.50 | 161.00 | 168.60 | 164.19 | 499,505 |
Apr 22, 2024 | 168.40 | 169.80 | 163.00 | 163.60 | 159.32 | 514,748 |
Apr 19, 2024 | 165.40 | 168.80 | 161.80 | 167.60 | 163.22 | 261,319 |
Apr 18, 2024 | 161.20 | 169.80 | 160.60 | 167.20 | 162.83 | 203,401 |
Apr 17, 2024 | 160.20 | 168.00 | 160.20 | 164.60 | 160.30 | 152,756 |
Apr 16, 2024 | 165.00 | 168.40 | 161.40 | 163.80 | 159.52 | 323,042 |
Apr 15, 2024 | 167.00 | 171.40 | 167.00 | 168.80 | 164.39 | 227,409 |
Apr 12, 2024 | 173.00 | 175.00 | 168.47 | 170.40 | 165.94 | 254,324 |
Apr 11, 2024 | 167.00 | 172.80 | 166.80 | 172.00 | 167.50 | 312,902 |
Apr 10, 2024 | 168.00 | 174.80 | 167.00 | 171.20 | 166.72 | 278,908 |
Apr 09, 2024 | 170.20 | 175.00 | 166.80 | 167.00 | 162.63 | 252,784 |
Apr 08, 2024 | 169.00 | 179.60 | 169.00 | 172.80 | 168.28 | 789,055 |
Apr 05, 2024 | 165.40 | 169.40 | 165.00 | 167.80 | 163.41 | 154,183 |
Apr 04, 2024 | 167.40 | 169.80 | 165.32 | 166.80 | 162.44 | 139,128 |
Apr 03, 2024 | 163.20 | 170.00 | 162.80 | 169.40 | 164.97 | 107,243 |
Apr 02, 2024 | 165.20 | 170.00 | 162.00 | 164.20 | 159.91 | 189,563 |
Mar 28, 2024 | 165.40 | 169.00 | 162.80 | 166.40 | 162.05 | 289,382 |
Mar 27, 2024 | 165.20 | 170.40 | 162.48 | 166.00 | 161.66 | 184,960 |
Mar 26, 2024 | 169.60 | 170.60 | 166.00 | 167.00 | 162.63 | 502,069 |
Mar 25, 2024 | 165.00 | 171.80 | 165.00 | 171.60 | 167.11 | 109,812 |
Mar 22, 2024 | 171.20 | 175.00 | 168.20 | 172.20 | 167.70 | 251,154 |
Mar 21, 2024 | 175.00 | 175.00 | 168.80 | 171.40 | 166.92 | 239,593 |
Mar 20, 2024 | 169.00 | 174.80 | 168.52 | 170.40 | 165.94 | 323,455 |
Mar 19, 2024 | 175.00 | 175.00 | 167.20 | 170.40 | 165.94 | 741,362 |
Mar 18, 2024 | 168.00 | 170.10 | 161.20 | 169.20 | 164.77 | 705,750 |
Mar 15, 2024 | 163.00 | 169.60 | 162.55 | 169.60 | 165.16 | 620,709 |
Mar 14, 2024 | 168.00 | 168.00 | 164.30 | 164.60 | 160.30 | 187,410 |
Mar 13, 2024 | 164.60 | 167.40 | 163.50 | 164.60 | 160.30 | 497,244 |
Mar 12, 2024 | 162.00 | 167.79 | 160.20 | 166.00 | 161.66 | 243,591 |
Mar 11, 2024 | 168.00 | 168.00 | 160.21 | 162.40 | 158.15 | 218,492 |
Mar 08, 2024 | 164.00 | 167.80 | 164.00 | 165.00 | 160.68 | 303,925 |
Mar 07, 2024 | 169.80 | 170.00 | 161.96 | 166.60 | 162.24 | 321,268 |
Mar 06, 2024 | 170.00 | 170.00 | 162.60 | 163.00 | 158.74 | 1,181,184 |
Mar 05, 2024 | 162.60 | 167.58 | 160.20 | 167.00 | 162.63 | 584,080 |
Mar 04, 2024 | 165.20 | 169.80 | 160.80 | 163.40 | 159.13 | 633,309 |
Mar 01, 2024 | 160.00 | 168.05 | 160.00 | 167.00 | 162.63 | 369,868 |
Feb 29, 2024 | 163.00 | 163.00 | 156.91 | 160.80 | 156.59 | 1,349,964 |
Feb 28, 2024 | 160.40 | 162.80 | 157.08 | 158.40 | 154.26 | 594,692 |
Feb 27, 2024 | 161.20 | 162.71 | 158.80 | 158.80 | 154.65 | 1,274,511 |
Feb 26, 2024 | 156.40 | 161.00 | 154.60 | 160.00 | 155.82 | 1,330,010 |
Feb 23, 2024 | 159.00 | 160.00 | 151.40 | 153.00 | 149.00 | 662,423 |
Feb 22, 2024 | 131.40 | 160.01 | 131.40 | 159.40 | 155.23 | 2,178,685 |
Feb 21, 2024 | 135.20 | 139.80 | 132.23 | 132.80 | 129.33 | 189,734 |
Feb 20, 2024 | 133.80 | 139.00 | 130.40 | 133.40 | 129.91 | 129,387 |
Feb 19, 2024 | 132.00 | 139.00 | 132.00 | 135.20 | 131.66 | 138,501 |
Feb 16, 2024 | 133.20 | 136.32 | 131.60 | 131.80 | 128.35 | 308,891 |
Feb 15, 2024 | 137.40 | 139.60 | 132.20 | 134.40 | 130.88 | 1,289,635 |
Feb 14, 2024 | 136.00 | 138.00 | 133.66 | 136.40 | 132.83 | 267,561 |
Feb 13, 2024 | 135.40 | 136.04 | 133.40 | 134.80 | 131.27 | 524,671 |
Feb 12, 2024 | 140.00 | 140.00 | 132.80 | 135.00 | 131.47 | 332,603 |
Feb 09, 2024 | 137.00 | 138.50 | 131.80 | 136.60 | 133.03 | 208,310 |
Feb 08, 2024 | 130.20 | 137.20 | 130.20 | 134.60 | 131.08 | 460,253 |
Feb 07, 2024 | 129.00 | 130.80 | 123.60 | 129.00 | 125.63 | 294,235 |
Feb 06, 2024 | 127.20 | 129.80 | 123.20 | 129.60 | 126.21 | 265,283 |
Feb 05, 2024 | 125.20 | 129.80 | 125.20 | 126.00 | 122.70 | 232,190 |
Feb 02, 2024 | 130.00 | 130.00 | 125.00 | 125.80 | 122.51 | 133,526 |
Feb 01, 2024 | 126.60 | 128.88 | 125.00 | 125.80 | 122.51 | 129,193 |
Jan 31, 2024 | 129.80 | 129.80 | 127.00 | 127.00 | 123.68 | 285,443 |
Jan 30, 2024 | 127.60 | 129.60 | 122.20 | 127.80 | 124.46 | 591,194 |
Jan 29, 2024 | 127.00 | 129.20 | 124.60 | 126.20 | 122.90 | 136,050 |
Jan 26, 2024 | 127.60 | 127.60 | 124.00 | 125.80 | 122.51 | 1,198,512 |
Jan 25, 2024 | 124.20 | 127.60 | 122.28 | 123.80 | 120.56 | 152,390 |
Jan 24, 2024 | 122.20 | 124.00 | 120.60 | 123.20 | 119.98 | 199,117 |
Jan 23, 2024 | 122.80 | 123.80 | 120.60 | 122.00 | 118.81 | 580,351 |
Jan 22, 2024 | 121.20 | 127.60 | 120.98 | 121.20 | 118.03 | 6,938,387 |
Jan 19, 2024 | 120.20 | 124.40 | 119.83 | 122.20 | 119.00 | 565,028 |
Jan 18, 2024 | 118.20 | 124.20 | 118.20 | 120.60 | 117.45 | 446,790 |
Jan 17, 2024 | 125.40 | 129.80 | 118.00 | 120.00 | 116.86 | 409,039 |
Jan 16, 2024 | 130.00 | 130.00 | 121.80 | 127.00 | 123.68 | 258,283 |
Jan 15, 2024 | 124.90 | 129.60 | 123.00 | 124.60 | 121.34 | 271,913 |
Jan 12, 2024 | 126.20 | 129.40 | 123.80 | 125.20 | 121.93 | 485,030 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |