Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 200.67 | 200.67 | 200.34 | 200.34 | 200.34 | 1,579 |
May 02, 2024 | 197.67 | 198.83 | 197.67 | 198.83 | 198.83 | 2,100 |
May 01, 2024 | 197.75 | 198.53 | 197.75 | 198.08 | 198.08 | 1,100 |
Apr 30, 2024 | 200.70 | 201.28 | 198.91 | 198.91 | 198.91 | 1,000 |
Apr 29, 2024 | 200.85 | 200.85 | 200.06 | 200.56 | 200.56 | 1,900 |
Apr 26, 2024 | 198.69 | 199.60 | 198.69 | 199.60 | 199.60 | 300 |
Apr 25, 2024 | 196.70 | 197.83 | 196.60 | 197.83 | 197.83 | 3,600 |
Apr 24, 2024 | 199.18 | 199.36 | 199.00 | 199.36 | 199.36 | 500 |
Apr 23, 2024 | 197.98 | 198.71 | 197.98 | 198.71 | 198.71 | 500 |
Apr 22, 2024 | 196.57 | 196.91 | 195.69 | 196.91 | 196.91 | 1,100 |
Apr 19, 2024 | 197.02 | 197.02 | 195.56 | 195.56 | 195.56 | 600 |
Apr 18, 2024 | 199.12 | 199.15 | 197.72 | 197.72 | 197.72 | 7,100 |
Apr 17, 2024 | 198.78 | 198.78 | 198.57 | 198.57 | 198.57 | 1,700 |
Apr 16, 2024 | 200.98 | 200.98 | 199.87 | 200.47 | 200.47 | 2,000 |
Apr 15, 2024 | 203.74 | 203.74 | 200.10 | 200.15 | 200.15 | 4,300 |
Apr 12, 2024 | 202.19 | 202.59 | 202.19 | 202.39 | 202.39 | 1,200 |
Apr 11, 2024 | 204.03 | 204.32 | 204.03 | 204.31 | 204.31 | 900 |
Apr 10, 2024 | 202.51 | 202.72 | 201.99 | 201.99 | 201.99 | 1,600 |
Apr 09, 2024 | 202.00 | 202.39 | 201.97 | 202.39 | 202.39 | 800 |
Apr 08, 2024 | 202.36 | 203.08 | 202.36 | 202.53 | 202.53 | 3,000 |
Apr 05, 2024 | 202.47 | 203.07 | 202.02 | 202.81 | 202.81 | 9,400 |
Apr 04, 2024 | 201.34 | 201.34 | 200.20 | 200.26 | 200.26 | 900 |
Apr 03, 2024 | 202.52 | 202.52 | 202.39 | 202.39 | 202.39 | 400 |
Apr 02, 2024 | 202.59 | 202.59 | 201.54 | 202.16 | 202.16 | 2,200 |
Apr 01, 2024 | 204.03 | 204.03 | 204.03 | 204.03 | 204.03 | 300 |
Mar 28, 2024 | 203.76 | 203.91 | 203.62 | 203.62 | 203.62 | 2,500 |
Mar 27, 2024 | 204.01 | 204.01 | 203.16 | 203.68 | 203.68 | 600 |
Mar 26, 2024 | 203.68 | 203.68 | 202.90 | 202.90 | 202.90 | 1,600 |
Mar 25, 2024 | 203.38 | 203.38 | 203.38 | 203.38 | 203.38 | 300 |
Mar 22, 2024 | 203.63 | 204.33 | 203.63 | 204.33 | 204.33 | 1,200 |
Mar 21, 2024 | 203.64 | 203.75 | 203.18 | 203.18 | 203.18 | 3,600 |
Mar 20, 2024 | 201.50 | 201.57 | 200.90 | 201.57 | 201.57 | 8,700 |
Mar 19, 2024 | 200.52 | 200.88 | 200.52 | 200.88 | 200.88 | 3,900 |
Mar 18, 2024 | 200.56 | 200.56 | 199.63 | 199.63 | 199.63 | 2,200 |
Mar 18, 2024 | 0.433 Dividend | |||||
Mar 15, 2024 | 198.57 | 199.18 | 198.54 | 198.54 | 198.11 | 2,700 |
Mar 14, 2024 | 200.32 | 200.32 | 199.62 | 199.62 | 199.18 | 2,200 |
Mar 13, 2024 | 199.74 | 199.96 | 199.64 | 199.64 | 199.20 | 5,200 |
Mar 12, 2024 | 199.33 | 200.20 | 199.33 | 200.19 | 199.75 | 3,700 |
Mar 11, 2024 | 198.03 | 198.11 | 197.42 | 197.81 | 197.38 | 2,500 |
Mar 08, 2024 | 199.80 | 199.80 | 198.84 | 199.23 | 198.80 | 900 |
Mar 07, 2024 | 199.31 | 199.59 | 198.99 | 199.36 | 198.93 | 1,400 |
Mar 06, 2024 | 198.60 | 198.60 | 197.91 | 198.00 | 197.57 | 4,900 |
Mar 05, 2024 | 199.00 | 199.00 | 197.40 | 197.45 | 197.02 | 700 |
Mar 04, 2024 | 199.97 | 200.70 | 199.97 | 200.14 | 199.70 | 1,400 |
Mar 01, 2024 | 199.00 | 200.07 | 199.00 | 199.97 | 199.53 | 500 |
Feb 29, 2024 | 197.70 | 198.69 | 197.50 | 198.69 | 198.26 | 10,800 |
Feb 28, 2024 | 197.17 | 197.74 | 197.17 | 197.65 | 197.22 | 700 |
Feb 27, 2024 | 196.49 | 197.28 | 196.48 | 197.28 | 196.85 | 3,000 |
Feb 26, 2024 | 197.93 | 197.93 | 196.72 | 196.72 | 196.29 | 6,300 |
Feb 23, 2024 | 197.77 | 197.77 | 197.20 | 197.31 | 196.88 | 600 |
Feb 22, 2024 | 196.17 | 196.98 | 196.17 | 196.88 | 196.45 | 600 |
Feb 21, 2024 | 192.08 | 192.10 | 191.85 | 192.07 | 191.65 | 2,100 |
Feb 20, 2024 | 193.42 | 193.42 | 192.48 | 192.91 | 192.49 | 2,100 |
Feb 16, 2024 | 194.13 | 194.83 | 194.11 | 194.83 | 194.41 | 2,600 |
Feb 15, 2024 | 194.56 | 194.56 | 193.80 | 194.36 | 193.94 | 600 |
Feb 14, 2024 | 193.63 | 194.47 | 193.08 | 194.47 | 194.05 | 2,500 |
Feb 13, 2024 | 192.46 | 193.12 | 191.85 | 192.49 | 192.07 | 2,800 |
Feb 12, 2024 | 193.63 | 194.02 | 193.61 | 193.61 | 193.19 | 1,200 |
Feb 09, 2024 | 193.00 | 194.14 | 193.00 | 194.14 | 193.72 | 800 |
Feb 08, 2024 | 192.82 | 192.84 | 192.62 | 192.81 | 192.39 | 6,000 |
Feb 07, 2024 | 192.10 | 192.81 | 192.10 | 192.81 | 192.39 | 3,800 |
Feb 06, 2024 | 190.99 | 190.99 | 190.85 | 190.85 | 190.43 | 300 |
Feb 05, 2024 | 192.00 | 192.00 | 191.05 | 191.64 | 191.22 | 800 |
Feb 02, 2024 | 190.47 | 191.63 | 190.47 | 191.41 | 190.99 | 800 |
Feb 01, 2024 | 187.05 | 187.96 | 186.68 | 187.96 | 187.55 | 4,500 |
Jan 31, 2024 | 187.19 | 187.81 | 186.70 | 186.70 | 186.29 | 2,700 |
Jan 30, 2024 | 189.38 | 189.44 | 188.85 | 188.98 | 188.57 | 5,800 |
Jan 29, 2024 | 188.69 | 189.19 | 188.38 | 189.04 | 188.63 | 2,700 |
Jan 26, 2024 | 188.62 | 188.62 | 188.15 | 188.28 | 187.87 | 7,200 |
Jan 25, 2024 | 188.51 | 188.51 | 188.32 | 188.34 | 187.93 | 500 |
Jan 24, 2024 | 189.08 | 189.09 | 188.51 | 188.51 | 188.10 | 1,000 |
Jan 23, 2024 | 187.35 | 187.65 | 187.30 | 187.55 | 187.14 | 6,000 |
Jan 22, 2024 | 187.19 | 187.19 | 186.95 | 187.11 | 186.70 | 2,400 |
Jan 19, 2024 | 184.71 | 186.07 | 184.71 | 186.04 | 185.63 | 7,800 |
Jan 18, 2024 | 183.85 | 184.66 | 183.61 | 184.66 | 184.26 | 700 |
Jan 17, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.51 | - |
Jan 16, 2024 | 183.97 | 184.21 | 183.51 | 183.61 | 183.21 | 4,900 |
Jan 15, 2024 | 184.09 | 184.09 | 183.75 | 183.75 | 183.35 | 200 |
Jan 12, 2024 | 183.17 | 183.17 | 183.00 | 183.00 | 182.60 | 500 |
Jan 11, 2024 | 182.79 | 183.24 | 182.79 | 183.24 | 182.84 | 400 |
Jan 10, 2024 | 182.16 | 183.16 | 182.16 | 183.16 | 182.76 | 8,400 |
Jan 09, 2024 | 181.63 | 182.12 | 181.63 | 182.12 | 181.72 | 400 |
Jan 08, 2024 | 180.41 | 181.56 | 180.41 | 181.56 | 181.16 | 400 |
Jan 05, 2024 | 179.55 | 179.55 | 179.14 | 179.47 | 179.08 | 600 |
Jan 04, 2024 | 179.73 | 180.24 | 179.62 | 179.62 | 179.23 | 500 |
Jan 03, 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.22 | 200 |
Jan 02, 2024 | 180.61 | 180.76 | 179.98 | 180.11 | 179.72 | 500 |
Dec 29, 2023 | 180.10 | 180.54 | 180.10 | 180.54 | 180.15 | 400 |
Dec 28, 2023 | 181.30 | 181.30 | 181.30 | 181.30 | 180.90 | 100 |
Dec 27, 2023 | 180.38 | 180.38 | 180.36 | 180.36 | 179.97 | 7,300 |
Dec 22, 2023 | 180.69 | 180.82 | 180.69 | 180.82 | 180.43 | 3,200 |
Dec 21, 2023 | 179.99 | 180.00 | 179.50 | 179.81 | 179.42 | 1,900 |
Dec 20, 2023 | 181.75 | 181.80 | 179.75 | 179.75 | 179.36 | 8,800 |
Dec 19, 2023 | 181.57 | 181.84 | 181.57 | 181.84 | 181.44 | 5,200 |
Dec 18, 2023 | 181.25 | 181.76 | 181.25 | 181.60 | 181.20 | 9,900 |
Dec 18, 2023 | 0.724 Dividend | |||||
Dec 15, 2023 | 181.43 | 181.43 | 181.04 | 181.13 | 180.01 | 1,800 |
Dec 14, 2023 | 182.24 | 182.47 | 181.57 | 181.70 | 180.58 | 12,300 |
Dec 13, 2023 | 181.14 | 182.13 | 181.04 | 182.00 | 180.88 | 1,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |