Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 182.90 | 182.90 | 177.14 | 177.26 | 177.26 | 474,192 |
May 21, 2024 | 10.89432 Dividend | |||||
May 20, 2024 | 184.93 | 188.02 | 184.74 | 188.02 | 177.13 | 160,346 |
May 17, 2024 | 185.95 | 185.95 | 183.53 | 183.85 | 173.20 | 317,055 |
May 16, 2024 | 183.81 | 188.02 | 183.70 | 184.94 | 174.22 | 416,087 |
May 15, 2024 | 184.23 | 187.91 | 181.91 | 183.21 | 172.59 | 1,126,764 |
May 14, 2024 | 185.52 | 187.65 | 181.97 | 182.65 | 172.07 | 295,944 |
May 13, 2024 | 186.00 | 188.70 | 185.36 | 186.43 | 175.63 | 138,426 |
May 10, 2024 | 185.70 | 187.38 | 184.20 | 186.60 | 175.79 | 266,629 |
May 09, 2024 | 181.37 | 187.23 | 177.51 | 185.18 | 174.45 | 216,098 |
May 08, 2024 | 181.37 | 183.26 | 178.09 | 179.41 | 169.01 | 642,305 |
May 07, 2024 | 183.70 | 185.06 | 182.08 | 183.36 | 172.74 | 464,381 |
May 06, 2024 | 184.91 | 187.41 | 182.09 | 183.52 | 172.89 | 614,620 |
May 03, 2024 | 188.92 | 190.00 | 184.15 | 184.40 | 173.72 | 560,116 |
May 02, 2024 | 187.55 | 190.00 | 186.02 | 186.32 | 175.52 | 789,407 |
Apr 30, 2024 | 189.12 | 190.00 | 188.67 | 189.26 | 178.29 | 1,259,938 |
Apr 29, 2024 | 188.14 | 190.00 | 187.34 | 189.07 | 178.11 | 555,256 |
Apr 26, 2024 | 181.86 | 190.92 | 181.86 | 188.89 | 177.95 | 542,344 |
Apr 25, 2024 | 173.38 | 185.38 | 166.54 | 183.40 | 172.77 | 567,340 |
Apr 24, 2024 | 170.80 | 174.28 | 167.96 | 172.66 | 162.66 | 444,634 |
Apr 23, 2024 | 164.22 | 174.33 | 163.74 | 173.32 | 163.28 | 763,064 |
Apr 22, 2024 | 161.14 | 163.91 | 159.90 | 162.77 | 153.34 | 642,223 |
Apr 19, 2024 | 160.89 | 162.38 | 159.63 | 160.15 | 150.87 | 327,610 |
Apr 18, 2024 | 161.34 | 162.51 | 160.00 | 160.29 | 151.00 | 526,955 |
Apr 17, 2024 | 162.12 | 162.70 | 159.59 | 161.16 | 151.82 | 550,032 |
Apr 16, 2024 | 165.14 | 165.14 | 162.17 | 164.95 | 155.39 | 571,098 |
Apr 15, 2024 | 165.00 | 166.05 | 163.07 | 166.05 | 156.43 | 420,648 |
Apr 12, 2024 | 168.70 | 169.01 | 165.19 | 166.09 | 156.47 | 469,738 |
Apr 11, 2024 | 168.28 | 168.31 | 165.98 | 167.63 | 157.92 | 750,015 |
Apr 10, 2024 | 169.51 | 172.43 | 168.03 | 169.65 | 159.82 | 873,999 |
Apr 09, 2024 | 172.01 | 174.97 | 170.67 | 173.17 | 163.14 | 955,609 |
Apr 08, 2024 | 175.00 | 175.00 | 171.02 | 172.78 | 162.77 | 542,535 |
Apr 05, 2024 | 173.63 | 176.84 | 173.13 | 175.77 | 165.59 | 707,371 |
Apr 04, 2024 | 171.46 | 176.31 | 170.35 | 175.09 | 164.94 | 725,356 |
Apr 03, 2024 | 166.30 | 171.66 | 164.76 | 171.37 | 161.44 | 1,277,486 |
Apr 02, 2024 | 162.33 | 167.19 | 160.92 | 165.97 | 156.35 | 791,664 |
Apr 01, 2024 | 162.99 | 164.98 | 160.25 | 163.21 | 153.75 | 856,858 |
Mar 27, 2024 | 162.17 | 164.15 | 160.44 | 163.76 | 154.27 | 1,146,194 |
Mar 26, 2024 | 156.30 | 162.73 | 155.02 | 160.39 | 151.10 | 1,370,139 |
Mar 25, 2024 | 153.72 | 159.74 | 153.47 | 156.42 | 147.36 | 1,174,542 |
Mar 22, 2024 | 148.12 | 155.31 | 146.98 | 153.83 | 144.92 | 642,914 |
Mar 21, 2024 | 144.30 | 148.20 | 144.30 | 147.70 | 139.14 | 898,070 |
Mar 20, 2024 | 145.00 | 146.11 | 142.13 | 144.90 | 136.50 | 1,834,589 |
Mar 19, 2024 | 146.45 | 146.99 | 142.01 | 144.17 | 135.82 | 661,650 |
Mar 15, 2024 | 145.23 | 147.06 | 143.35 | 146.13 | 137.66 | 2,706,109 |
Mar 14, 2024 | 142.78 | 145.40 | 142.40 | 144.13 | 135.78 | 1,088,300 |
Mar 13, 2024 | 139.99 | 143.59 | 139.45 | 142.73 | 134.46 | 768,651 |
Mar 12, 2024 | 140.85 | 141.93 | 139.21 | 140.53 | 132.39 | 1,158,878 |
Mar 11, 2024 | 143.13 | 143.13 | 139.50 | 140.63 | 132.48 | 523,752 |
Mar 08, 2024 | 143.35 | 145.20 | 142.40 | 142.75 | 134.48 | 646,298 |
Mar 07, 2024 | 146.02 | 146.02 | 141.07 | 142.50 | 134.24 | 872,326 |
Mar 06, 2024 | 146.61 | 147.38 | 145.02 | 145.43 | 137.00 | 597,612 |
Mar 05, 2024 | 147.74 | 147.74 | 145.02 | 145.21 | 136.80 | 549,507 |
Mar 04, 2024 | 149.50 | 149.89 | 147.11 | 147.30 | 138.77 | 444,823 |
Mar 01, 2024 | 149.00 | 150.61 | 147.50 | 149.10 | 140.46 | 1,070,539 |
Feb 29, 2024 | 147.76 | 149.00 | 147.25 | 147.72 | 139.16 | 2,710,998 |
Feb 28, 2024 | 150.22 | 150.22 | 145.98 | 147.49 | 138.94 | 557,814 |
Feb 27, 2024 | 151.50 | 151.50 | 149.65 | 150.28 | 141.57 | 377,866 |
Feb 26, 2024 | 151.78 | 151.78 | 150.71 | 150.71 | 141.98 | 280,270 |
Feb 23, 2024 | 154.40 | 154.40 | 150.52 | 151.50 | 142.72 | 526,027 |
Feb 22, 2024 | 152.41 | 154.42 | 150.17 | 151.59 | 142.81 | 1,208,090 |
Feb 21, 2024 | 152.44 | 152.55 | 150.00 | 151.33 | 142.56 | 585,683 |
Feb 20, 2024 | 155.75 | 155.75 | 152.00 | 152.08 | 143.27 | 717,792 |
Feb 19, 2024 | 155.00 | 156.40 | 154.21 | 155.00 | 146.02 | 106,240 |
Feb 16, 2024 | 155.10 | 156.49 | 153.59 | 154.60 | 145.64 | 568,568 |
Feb 15, 2024 | 157.18 | 158.62 | 155.85 | 156.00 | 146.96 | 382,456 |
Feb 14, 2024 | 158.41 | 159.18 | 155.74 | 156.00 | 146.96 | 382,178 |
Feb 13, 2024 | 157.31 | 159.99 | 157.10 | 157.98 | 148.83 | 542,440 |
Feb 12, 2024 | 160.34 | 161.31 | 157.55 | 158.20 | 149.03 | 476,783 |
Feb 09, 2024 | 163.94 | 163.94 | 159.19 | 160.79 | 151.47 | 492,909 |
Feb 08, 2024 | 162.75 | 165.19 | 162.00 | 164.22 | 154.70 | 1,035,230 |
Feb 07, 2024 | 162.00 | 165.31 | 160.48 | 161.66 | 152.29 | 993,388 |
Feb 06, 2024 | 159.90 | 165.78 | 159.90 | 164.49 | 154.96 | 1,870,941 |
Feb 02, 2024 | 159.27 | 161.09 | 157.99 | 160.89 | 151.57 | 1,387,772 |
Feb 01, 2024 | 160.40 | 160.40 | 156.02 | 158.00 | 148.85 | 1,070,788 |
Jan 31, 2024 | 158.65 | 160.96 | 157.11 | 157.31 | 148.20 | 996,132 |
Jan 30, 2024 | 158.63 | 161.56 | 155.35 | 159.73 | 150.47 | 999,322 |
Jan 29, 2024 | 158.95 | 159.06 | 156.68 | 158.65 | 149.46 | 541,466 |
Jan 26, 2024 | 155.39 | 160.40 | 153.15 | 159.61 | 150.36 | 1,015,803 |
Jan 25, 2024 | 153.85 | 158.97 | 151.87 | 156.53 | 147.46 | 1,216,321 |
Jan 24, 2024 | 154.09 | 154.49 | 151.33 | 152.80 | 143.95 | 984,859 |
Jan 23, 2024 | 154.41 | 155.44 | 152.04 | 154.13 | 145.20 | 716,860 |
Jan 22, 2024 | 157.98 | 159.69 | 153.10 | 153.18 | 144.30 | 594,149 |
Jan 19, 2024 | 156.67 | 158.12 | 153.21 | 158.06 | 148.90 | 717,551 |
Jan 18, 2024 | 156.18 | 157.73 | 153.89 | 156.66 | 147.58 | 597,575 |
Jan 17, 2024 | 155.00 | 157.08 | 151.56 | 156.46 | 147.39 | 1,530,067 |
Jan 16, 2024 | 158.00 | 158.30 | 153.38 | 156.77 | 147.69 | 1,565,813 |
Jan 15, 2024 | 156.61 | 158.48 | 156.24 | 157.89 | 148.74 | 204,393 |
Jan 12, 2024 | 159.35 | 161.10 | 157.07 | 158.63 | 149.44 | 953,935 |
Jan 11, 2024 | 161.51 | 161.54 | 157.72 | 160.00 | 150.73 | 1,371,423 |
Jan 10, 2024 | 163.99 | 163.99 | 159.93 | 161.04 | 151.71 | 958,060 |
Jan 09, 2024 | 171.23 | 171.23 | 159.49 | 161.17 | 151.83 | 1,284,382 |
Jan 08, 2024 | 168.82 | 171.22 | 168.82 | 170.17 | 160.31 | 254,863 |
Jan 05, 2024 | 172.70 | 173.00 | 168.14 | 169.30 | 159.49 | 734,426 |
Jan 04, 2024 | 174.81 | 174.81 | 168.47 | 169.99 | 160.14 | 436,402 |
Jan 03, 2024 | 174.58 | 177.66 | 170.19 | 171.00 | 161.09 | 484,519 |
Jan 02, 2024 | 180.52 | 181.20 | 174.24 | 175.94 | 165.75 | 695,105 |
Dec 29, 2023 | 179.61 | 180.89 | 177.95 | 179.59 | 169.18 | 233,225 |
Dec 28, 2023 | 181.00 | 182.48 | 178.98 | 180.89 | 170.41 | 747,237 |
Dec 27, 2023 | 179.58 | 181.29 | 179.02 | 180.64 | 170.17 | 1,041,577 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |