Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | - |
May 02, 2024 | 248.40 | 253.30 | 248.40 | 253.30 | 253.30 | - |
Apr 30, 2024 | 254.25 | 254.50 | 252.00 | 252.00 | 252.00 | - |
Apr 29, 2024 | 250.10 | 254.35 | 250.10 | 253.75 | 253.75 | - |
Apr 26, 2024 | 255.70 | 255.70 | 255.25 | 255.25 | 255.25 | - |
Apr 25, 2024 | 255.45 | 255.65 | 255.15 | 255.65 | 255.65 | - |
Apr 24, 2024 | 256.20 | 257.10 | 255.20 | 256.85 | 256.85 | - |
Apr 23, 2024 | 255.50 | 256.80 | 255.30 | 256.45 | 256.45 | - |
Apr 22, 2024 | 252.45 | 257.90 | 252.45 | 257.90 | 257.90 | 3 |
Apr 19, 2024 | 251.55 | 253.55 | 250.85 | 253.55 | 253.55 | - |
Apr 18, 2024 | 250.10 | 252.25 | 249.95 | 251.60 | 251.60 | - |
Apr 17, 2024 | 250.65 | 250.95 | 248.60 | 248.60 | 248.60 | - |
Apr 16, 2024 | 251.90 | 251.90 | 249.75 | 250.90 | 250.90 | 50 |
Apr 15, 2024 | 253.75 | 253.85 | 252.90 | 252.90 | 252.90 | - |
Apr 12, 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
Apr 11, 2024 | 254.95 | 255.05 | 254.70 | 255.05 | 255.05 | - |
Apr 10, 2024 | 249.70 | 255.20 | 249.70 | 255.20 | 255.20 | - |
Apr 09, 2024 | 247.80 | 249.55 | 247.80 | 249.55 | 249.55 | - |
Apr 08, 2024 | 250.35 | 250.60 | 250.35 | 250.60 | 250.60 | - |
Apr 05, 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | - |
Apr 04, 2024 | 247.80 | 248.50 | 247.80 | 248.50 | 248.50 | 150 |
Apr 03, 2024 | 248.35 | 248.80 | 248.35 | 248.80 | 248.80 | - |
Apr 02, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
Mar 28, 2024 | 239.60 | 241.10 | 239.60 | 241.10 | 241.10 | 50 |
Mar 27, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
Mar 26, 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
Mar 25, 2024 | 235.00 | 237.00 | 235.00 | 235.80 | 235.80 | - |
Mar 22, 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | - |
Mar 21, 2024 | 232.40 | 234.60 | 232.40 | 234.60 | 234.60 | - |
Mar 20, 2024 | 234.50 | 234.50 | 233.20 | 233.20 | 233.20 | - |
Mar 19, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 50 |
Mar 18, 2024 | 229.10 | 231.80 | 229.10 | 231.50 | 231.50 | 8 |
Mar 15, 2024 | 229.70 | 229.70 | 229.40 | 229.40 | 229.40 | - |
Mar 14, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
Mar 13, 2024 | 222.30 | 224.40 | 222.20 | 224.30 | 224.30 | - |
Mar 12, 2024 | 223.60 | 223.70 | 223.40 | 223.40 | 223.40 | - |
Mar 11, 2024 | 221.30 | 221.70 | 220.70 | 221.70 | 221.70 | - |
Mar 08, 2024 | 219.40 | 221.70 | 219.40 | 221.70 | 221.70 | - |
Mar 07, 2024 | 218.80 | 221.60 | 218.80 | 220.50 | 220.50 | - |
Mar 06, 2024 | 217.40 | 221.00 | 217.40 | 219.50 | 219.50 | - |
Mar 05, 2024 | 214.70 | 219.50 | 214.70 | 218.80 | 218.80 | - |
Mar 04, 2024 | 217.30 | 217.90 | 215.60 | 215.90 | 215.90 | - |
Mar 01, 2024 | 214.50 | 217.90 | 214.50 | 217.90 | 217.90 | - |
Mar 01, 2024 | 2.56 Dividend | |||||
Feb 29, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 213.04 | - |
Feb 28, 2024 | 214.70 | 217.80 | 213.80 | 217.80 | 215.21 | - |
Feb 27, 2024 | 214.40 | 214.60 | 214.40 | 214.60 | 212.05 | - |
Feb 26, 2024 | 213.50 | 213.50 | 212.70 | 212.70 | 210.17 | - |
Feb 23, 2024 | 214.50 | 214.60 | 212.80 | 212.80 | 210.27 | - |
Feb 22, 2024 | 215.20 | 215.80 | 214.80 | 215.70 | 213.14 | - |
Feb 21, 2024 | 210.60 | 210.90 | 210.40 | 210.90 | 208.40 | - |
Feb 20, 2024 | 213.40 | 213.40 | 211.50 | 211.50 | 208.99 | - |
Feb 19, 2024 | 213.90 | 214.20 | 213.90 | 214.20 | 211.66 | 5 |
Feb 16, 2024 | 213.90 | 215.70 | 213.90 | 215.10 | 212.55 | 13 |
Feb 15, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.91 | - |
Feb 14, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.20 | - |
Feb 13, 2024 | 211.80 | 213.60 | 211.80 | 213.60 | 211.06 | 8 |
Feb 12, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 207.01 | - |
Feb 09, 2024 | 213.90 | 213.90 | 210.90 | 210.90 | 208.40 | - |
Feb 08, 2024 | 210.40 | 214.70 | 210.40 | 214.70 | 212.15 | - |
Feb 07, 2024 | 211.00 | 211.90 | 209.40 | 210.40 | 207.90 | - |
Feb 06, 2024 | 209.30 | 211.90 | 209.30 | 211.90 | 209.38 | 20 |
Feb 05, 2024 | 209.70 | 211.40 | 209.70 | 210.00 | 207.51 | - |
Feb 02, 2024 | 209.20 | 212.30 | 208.80 | 212.30 | 209.78 | 15 |
Feb 01, 2024 | 212.00 | 212.40 | 211.80 | 212.40 | 209.88 | 4 |
Jan 31, 2024 | 215.40 | 215.50 | 213.90 | 213.90 | 211.36 | - |
Jan 30, 2024 | 211.70 | 212.60 | 209.60 | 212.60 | 210.08 | - |
Jan 29, 2024 | 211.30 | 211.90 | 211.30 | 211.90 | 209.38 | - |
Jan 26, 2024 | 209.10 | 210.20 | 209.10 | 210.20 | 207.70 | - |
Jan 25, 2024 | 204.30 | 204.30 | 204.10 | 204.10 | 201.68 | - |
Jan 24, 2024 | 200.90 | 203.20 | 200.90 | 203.20 | 200.79 | - |
Jan 23, 2024 | 197.35 | 202.30 | 197.35 | 201.20 | 198.81 | - |
Jan 22, 2024 | 198.00 | 198.50 | 196.60 | 198.50 | 196.14 | - |
Jan 19, 2024 | 198.00 | 198.95 | 198.00 | 198.95 | 196.59 | - |
Jan 18, 2024 | 198.20 | 199.40 | 198.20 | 199.20 | 196.83 | - |
Jan 17, 2024 | 198.95 | 199.40 | 198.55 | 199.40 | 197.03 | - |
Jan 16, 2024 | 203.30 | 203.30 | 202.90 | 202.90 | 200.49 | - |
Jan 15, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.89 | - |
Jan 12, 2024 | 201.80 | 202.60 | 200.60 | 202.60 | 200.19 | - |
Jan 11, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.22 | - |
Jan 10, 2024 | 203.00 | 203.00 | 200.90 | 200.90 | 198.51 | 11 |
Jan 09, 2024 | 205.40 | 207.80 | 203.80 | 203.80 | 201.38 | - |
Jan 08, 2024 | 208.50 | 208.50 | 203.50 | 204.80 | 202.37 | - |
Jan 05, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 206.42 | - |
Jan 04, 2024 | 211.80 | 211.80 | 210.20 | 210.20 | 207.70 | - |
Jan 03, 2024 | 208.90 | 212.60 | 208.90 | 212.60 | 210.08 | - |
Jan 02, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 199.80 | - |
Dec 29, 2023 | 202.30 | 202.60 | 202.30 | 202.60 | 200.19 | - |
Dec 28, 2023 | 204.90 | 204.90 | 204.40 | 204.40 | 201.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |