Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | 867 |
May 17, 2024 | 168.15 | 168.25 | 167.40 | 167.55 | 167.55 | 867 |
May 16, 2024 | 164.70 | 168.50 | 164.70 | 168.50 | 168.50 | 932 |
May 15, 2024 | 158.65 | 165.65 | 158.00 | 165.65 | 165.65 | 811 |
May 14, 2024 | 153.80 | 158.60 | 153.80 | 158.60 | 158.60 | 109 |
May 13, 2024 | 154.00 | 155.10 | 154.00 | 154.80 | 154.80 | 308 |
May 10, 2024 | 156.15 | 156.25 | 155.35 | 155.35 | 155.35 | 109 |
May 09, 2024 | 153.85 | 153.90 | 153.85 | 153.90 | 153.90 | 30 |
May 08, 2024 | 153.30 | 155.80 | 153.30 | 154.40 | 154.40 | 78 |
May 07, 2024 | 151.80 | 153.90 | 151.80 | 153.15 | 153.15 | 681 |
May 06, 2024 | 152.20 | 152.90 | 152.20 | 152.30 | 152.30 | 160 |
May 03, 2024 | 150.40 | 153.45 | 150.40 | 152.65 | 152.65 | 217 |
May 02, 2024 | 148.60 | 150.55 | 148.60 | 150.55 | 150.55 | 112 |
Apr 30, 2024 | 149.65 | 150.00 | 148.00 | 148.00 | 148.00 | 257 |
Apr 29, 2024 | 150.20 | 150.20 | 149.55 | 149.75 | 149.75 | 202 |
Apr 29, 2024 | 2.2 Dividend | |||||
Apr 26, 2024 | 150.90 | 151.90 | 150.35 | 151.90 | 149.70 | 73 |
Apr 25, 2024 | 151.90 | 151.90 | 149.65 | 149.85 | 147.68 | 213 |
Apr 24, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 152.11 | - |
Apr 23, 2024 | 148.15 | 155.00 | 148.05 | 154.80 | 152.56 | 622 |
Apr 22, 2024 | 146.65 | 148.55 | 146.60 | 148.50 | 146.35 | 1,038 |
Apr 19, 2024 | 145.55 | 145.80 | 144.65 | 145.80 | 143.69 | 120 |
Apr 18, 2024 | 147.00 | 147.50 | 143.90 | 146.85 | 144.72 | 1,033 |
Apr 17, 2024 | 150.65 | 150.65 | 146.85 | 146.85 | 144.72 | 403 |
Apr 16, 2024 | 150.70 | 151.75 | 150.50 | 151.75 | 149.55 | 202 |
Apr 15, 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 150.64 | - |
Apr 12, 2024 | 152.25 | 154.75 | 152.25 | 153.80 | 151.57 | 118 |
Apr 11, 2024 | 150.60 | 152.15 | 150.55 | 152.15 | 149.95 | 58 |
Apr 10, 2024 | 153.75 | 153.75 | 150.30 | 150.45 | 148.27 | 342 |
Apr 09, 2024 | 151.80 | 152.95 | 151.80 | 152.95 | 150.73 | 28 |
Apr 08, 2024 | 151.30 | 153.00 | 151.30 | 151.55 | 149.36 | 585 |
Apr 05, 2024 | 153.75 | 153.75 | 150.00 | 151.75 | 149.55 | 385 |
Apr 04, 2024 | 157.15 | 157.15 | 155.05 | 155.10 | 152.85 | 82 |
Apr 03, 2024 | 158.15 | 158.15 | 156.25 | 157.30 | 155.02 | 192 |
Apr 02, 2024 | 162.75 | 163.00 | 158.10 | 158.10 | 155.81 | 471 |
Mar 28, 2024 | 160.00 | 164.60 | 160.00 | 162.90 | 160.54 | 690 |
Mar 27, 2024 | 158.80 | 158.80 | 158.25 | 158.25 | 155.96 | 220 |
Mar 26, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 157.04 | 25 |
Mar 25, 2024 | 162.20 | 162.20 | 159.45 | 159.80 | 157.49 | 145 |
Mar 22, 2024 | 161.05 | 162.30 | 161.05 | 161.65 | 159.31 | 294 |
Mar 21, 2024 | 157.55 | 161.00 | 157.55 | 161.00 | 158.67 | 220 |
Mar 20, 2024 | 157.25 | 158.00 | 155.45 | 155.45 | 153.20 | 124 |
Mar 19, 2024 | 156.05 | 157.15 | 156.05 | 157.15 | 154.87 | 20 |
Mar 18, 2024 | 156.00 | 157.90 | 156.00 | 156.35 | 154.09 | 1,124 |
Mar 15, 2024 | 158.65 | 158.65 | 157.30 | 157.30 | 155.02 | 26 |
Mar 14, 2024 | 159.60 | 160.75 | 159.40 | 159.40 | 157.09 | 73 |
Mar 13, 2024 | 161.60 | 161.60 | 159.75 | 160.25 | 157.93 | 207 |
Mar 12, 2024 | 156.95 | 161.20 | 156.95 | 161.20 | 158.87 | 64 |
Mar 11, 2024 | 156.15 | 158.35 | 156.00 | 156.25 | 153.99 | 251 |
Mar 08, 2024 | 156.85 | 158.90 | 155.95 | 158.90 | 156.60 | 281 |
Mar 07, 2024 | 158.75 | 160.70 | 154.45 | 157.05 | 154.78 | 665 |
Mar 06, 2024 | 158.85 | 159.15 | 158.00 | 158.00 | 155.71 | 523 |
Mar 05, 2024 | 157.20 | 160.05 | 157.20 | 158.90 | 156.60 | 540 |
Mar 04, 2024 | 158.55 | 158.55 | 157.75 | 157.75 | 155.47 | 97 |
Mar 01, 2024 | 158.10 | 158.30 | 156.75 | 158.30 | 156.01 | 168 |
Feb 29, 2024 | 158.70 | 159.70 | 158.05 | 158.05 | 155.76 | 301 |
Feb 28, 2024 | 157.50 | 159.00 | 157.50 | 158.70 | 156.40 | 75 |
Feb 27, 2024 | 155.50 | 157.65 | 155.50 | 157.20 | 154.92 | 380 |
Feb 26, 2024 | 158.65 | 158.65 | 156.10 | 156.10 | 153.84 | 253 |
Feb 23, 2024 | 157.00 | 159.10 | 157.00 | 158.80 | 156.50 | 800 |
Feb 22, 2024 | 153.90 | 157.60 | 153.90 | 157.60 | 155.32 | 230 |
Feb 21, 2024 | 153.00 | 153.00 | 152.40 | 152.40 | 150.19 | 20 |
Feb 20, 2024 | 155.85 | 155.85 | 153.20 | 153.70 | 151.47 | 100 |
Feb 19, 2024 | 155.25 | 156.15 | 154.15 | 156.15 | 153.89 | 545 |
Feb 16, 2024 | 155.55 | 157.05 | 155.55 | 155.70 | 153.44 | 105 |
Feb 15, 2024 | 154.05 | 155.50 | 154.05 | 155.10 | 152.85 | 444 |
Feb 14, 2024 | 150.55 | 154.30 | 150.55 | 154.30 | 152.07 | 335 |
Feb 13, 2024 | 151.05 | 152.50 | 149.60 | 150.40 | 148.22 | 546 |
Feb 12, 2024 | 152.25 | 153.05 | 152.00 | 152.00 | 149.80 | 719 |
Feb 09, 2024 | 150.45 | 152.80 | 150.45 | 152.80 | 150.59 | 366 |
Feb 08, 2024 | 149.70 | 151.30 | 149.70 | 151.30 | 149.11 | 33 |
Feb 07, 2024 | 149.65 | 150.35 | 149.65 | 150.30 | 148.12 | 217 |
Feb 06, 2024 | 148.25 | 149.75 | 146.75 | 149.75 | 147.58 | 434 |
Feb 05, 2024 | 146.95 | 148.10 | 146.95 | 148.00 | 145.86 | 456 |
Feb 02, 2024 | 150.65 | 150.95 | 147.00 | 147.15 | 145.02 | 707 |
Feb 01, 2024 | 151.60 | 151.60 | 149.95 | 150.00 | 147.83 | 3,501 |
Jan 31, 2024 | 151.25 | 153.80 | 151.25 | 152.30 | 150.09 | 445 |
Jan 30, 2024 | 155.00 | 155.00 | 148.95 | 151.80 | 149.60 | 1,673 |
Jan 29, 2024 | 155.60 | 155.60 | 153.50 | 154.55 | 152.31 | 885 |
Jan 26, 2024 | 147.50 | 156.05 | 147.50 | 155.05 | 152.80 | 1,237 |
Jan 25, 2024 | 146.90 | 146.90 | 145.00 | 146.90 | 144.77 | 611 |
Jan 24, 2024 | 149.15 | 149.15 | 146.65 | 147.10 | 144.97 | 591 |
Jan 23, 2024 | 148.00 | 149.35 | 148.00 | 149.35 | 147.19 | 622 |
Jan 22, 2024 | 146.00 | 148.15 | 145.60 | 148.15 | 146.00 | 353 |
Jan 19, 2024 | 146.55 | 146.55 | 145.45 | 146.25 | 144.13 | 489 |
Jan 18, 2024 | 146.90 | 147.30 | 146.65 | 146.90 | 144.77 | 359 |
Jan 17, 2024 | 144.80 | 147.10 | 144.80 | 147.10 | 144.97 | 537 |
Jan 16, 2024 | 143.55 | 146.20 | 143.55 | 146.20 | 144.08 | 1,114 |
Jan 15, 2024 | 144.90 | 145.50 | 143.70 | 143.70 | 141.62 | 150 |
Jan 12, 2024 | 142.50 | 144.65 | 142.50 | 144.65 | 142.55 | 300 |
Jan 11, 2024 | 143.90 | 144.95 | 142.30 | 142.40 | 140.34 | 342 |
Jan 10, 2024 | 141.90 | 143.80 | 141.90 | 143.25 | 141.18 | 443 |
Jan 09, 2024 | 140.60 | 143.40 | 140.60 | 142.90 | 140.83 | 388 |
Jan 08, 2024 | 142.80 | 142.80 | 140.50 | 141.30 | 139.25 | 2,160 |
Jan 05, 2024 | 142.50 | 142.70 | 141.55 | 142.70 | 140.63 | 1,075 |
Jan 04, 2024 | 142.35 | 143.40 | 142.35 | 143.40 | 141.32 | 58 |
Jan 03, 2024 | 143.25 | 143.30 | 141.50 | 143.30 | 141.22 | 1,033 |
Jan 02, 2024 | 144.50 | 144.80 | 141.95 | 142.80 | 140.73 | 232 |
Dec 29, 2023 | 142.15 | 143.35 | 142.15 | 143.35 | 141.27 | 275 |
Dec 28, 2023 | 142.15 | 142.75 | 142.15 | 142.75 | 140.68 | 107 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |