Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 183.40 | 184.67 | 181.44 | 183.54 | 183.54 | 137,491 |
May 06, 2024 | 181.02 | 181.16 | 178.60 | 179.80 | 179.80 | 74,127 |
May 03, 2024 | 178.81 | 181.55 | 178.53 | 180.40 | 180.40 | 66,852 |
May 02, 2024 | 177.16 | 178.49 | 176.32 | 176.90 | 176.90 | 86,305 |
May 01, 2024 | 177.47 | 178.22 | 175.96 | 176.68 | 176.68 | 116,634 |
Apr 30, 2024 | 180.00 | 181.16 | 178.88 | 179.64 | 179.64 | 82,565 |
Apr 29, 2024 | 179.38 | 181.44 | 178.63 | 179.97 | 179.97 | 123,214 |
Apr 26, 2024 | 178.55 | 179.45 | 175.19 | 175.91 | 175.91 | 121,510 |
Apr 24, 2024 | 183.67 | 185.35 | 180.22 | 180.22 | 180.22 | 116,559 |
Apr 23, 2024 | 180.00 | 181.67 | 179.57 | 181.67 | 181.67 | 96,906 |
Apr 22, 2024 | 178.14 | 179.17 | 176.81 | 178.48 | 178.48 | 95,365 |
Apr 19, 2024 | 173.07 | 176.71 | 172.49 | 175.97 | 175.97 | 106,238 |
Apr 18, 2024 | 174.93 | 177.12 | 174.93 | 176.55 | 176.55 | 85,641 |
Apr 17, 2024 | 175.42 | 177.81 | 174.88 | 176.30 | 176.30 | 80,182 |
Apr 16, 2024 | 176.43 | 177.23 | 174.20 | 175.54 | 175.54 | 80,991 |
Apr 15, 2024 | 178.27 | 178.80 | 176.17 | 177.92 | 177.92 | 208,819 |
Apr 12, 2024 | 180.01 | 181.57 | 178.65 | 179.08 | 179.08 | 111,020 |
Apr 11, 2024 | 180.32 | 181.78 | 180.02 | 181.71 | 181.71 | 187,211 |
Apr 10, 2024 | 183.00 | 184.81 | 182.92 | 183.83 | 183.83 | 100,049 |
Apr 09, 2024 | 179.33 | 182.18 | 178.65 | 182.08 | 182.08 | 102,196 |
Apr 08, 2024 | 180.00 | 182.17 | 178.27 | 179.78 | 179.78 | 61,210 |
Apr 05, 2024 | 179.76 | 181.63 | 177.81 | 178.01 | 178.01 | 95,109 |
Apr 04, 2024 | 180.54 | 182.31 | 179.01 | 181.95 | 181.95 | 95,483 |
Apr 03, 2024 | 183.37 | 183.38 | 176.50 | 178.54 | 178.54 | 151,533 |
Apr 02, 2024 | 185.01 | 186.53 | 184.35 | 185.81 | 185.81 | 123,812 |
Mar 28, 2024 | 187.28 | 187.48 | 184.51 | 185.47 | 185.47 | 157,281 |
Mar 27, 2024 | 186.69 | 188.25 | 185.76 | 185.92 | 185.92 | 116,930 |
Mar 26, 2024 | 188.99 | 189.59 | 185.26 | 186.01 | 186.01 | 175,102 |
Mar 25, 2024 | 187.00 | 190.84 | 186.25 | 190.04 | 190.04 | 110,526 |
Mar 22, 2024 | 186.95 | 187.10 | 184.48 | 185.75 | 185.75 | 89,307 |
Mar 21, 2024 | 187.26 | 189.85 | 184.94 | 187.24 | 187.24 | 244,749 |
Mar 20, 2024 | 180.88 | 185.26 | 180.14 | 184.73 | 184.73 | 208,980 |
Mar 19, 2024 | 178.93 | 180.20 | 177.46 | 180.00 | 180.00 | 122,146 |
Mar 18, 2024 | 176.97 | 179.18 | 176.70 | 177.86 | 177.86 | 202,956 |
Mar 15, 2024 | 178.39 | 178.50 | 174.95 | 177.50 | 177.50 | 511,941 |
Mar 14, 2024 | 186.46 | 186.73 | 177.33 | 179.33 | 179.33 | 221,521 |
Mar 13, 2024 | 185.19 | 187.47 | 184.80 | 187.25 | 187.25 | 139,418 |
Mar 12, 2024 | 182.69 | 184.53 | 182.42 | 184.04 | 184.04 | 106,826 |
Mar 11, 2024 | 186.04 | 186.04 | 181.43 | 182.87 | 182.87 | 181,885 |
Mar 08, 2024 | 187.00 | 188.10 | 186.08 | 187.62 | 187.62 | 112,896 |
Mar 07, 2024 | 186.64 | 186.97 | 181.38 | 184.80 | 184.80 | 123,856 |
Mar 06, 2024 | 183.05 | 184.58 | 181.01 | 184.32 | 184.32 | 126,031 |
Mar 05, 2024 | 188.00 | 188.33 | 183.25 | 184.58 | 184.58 | 135,769 |
Mar 04, 2024 | 188.24 | 190.00 | 187.12 | 188.36 | 188.36 | 130,348 |
Mar 04, 2024 | 0.87 Dividend | |||||
Mar 01, 2024 | 192.00 | 192.00 | 188.43 | 189.59 | 188.72 | 163,816 |
Feb 29, 2024 | 189.08 | 194.11 | 189.01 | 194.11 | 193.22 | 245,080 |
Feb 28, 2024 | 190.55 | 190.60 | 186.63 | 189.80 | 188.93 | 161,901 |
Feb 27, 2024 | 188.10 | 190.12 | 185.91 | 190.12 | 189.25 | 132,277 |
Feb 26, 2024 | 188.92 | 190.19 | 186.78 | 188.10 | 187.24 | 127,726 |
Feb 23, 2024 | 189.61 | 190.88 | 187.40 | 187.44 | 186.58 | 131,776 |
Feb 22, 2024 | 189.32 | 189.81 | 187.31 | 187.31 | 186.45 | 178,940 |
Feb 21, 2024 | 192.00 | 194.81 | 189.13 | 190.98 | 190.10 | 154,158 |
Feb 20, 2024 | 187.90 | 192.85 | 186.98 | 192.85 | 191.97 | 131,619 |
Feb 19, 2024 | 185.44 | 188.28 | 183.67 | 188.28 | 187.42 | 89,018 |
Feb 16, 2024 | 185.01 | 185.72 | 182.92 | 185.08 | 184.23 | 142,159 |
Feb 15, 2024 | 181.80 | 183.50 | 180.55 | 183.50 | 182.66 | 164,825 |
Feb 14, 2024 | 182.46 | 184.99 | 180.35 | 181.80 | 180.97 | 174,927 |
Feb 13, 2024 | 186.40 | 187.25 | 182.72 | 183.33 | 182.49 | 140,926 |
Feb 12, 2024 | 186.88 | 186.88 | 186.88 | 186.88 | 186.02 | - |
Feb 09, 2024 | 179.87 | 186.88 | 177.06 | 186.88 | 186.02 | 251,014 |
Feb 08, 2024 | 177.50 | 183.51 | 176.17 | 176.43 | 175.62 | 284,064 |
Feb 07, 2024 | 181.71 | 184.96 | 181.16 | 184.13 | 183.29 | 193,156 |
Feb 06, 2024 | 184.00 | 185.00 | 180.72 | 180.72 | 179.89 | 193,356 |
Feb 05, 2024 | 183.86 | 184.86 | 183.03 | 183.58 | 182.74 | 127,044 |
Feb 02, 2024 | 183.60 | 185.13 | 182.71 | 184.62 | 183.77 | 157,874 |
Feb 01, 2024 | 181.69 | 182.70 | 179.59 | 182.70 | 181.86 | 171,045 |
Jan 31, 2024 | 184.97 | 186.62 | 181.16 | 183.94 | 183.10 | 217,874 |
Jan 30, 2024 | 187.00 | 188.45 | 184.89 | 186.62 | 185.76 | 99,301 |
Jan 29, 2024 | 185.05 | 185.10 | 182.99 | 183.91 | 183.07 | 75,051 |
Jan 25, 2024 | 183.96 | 184.15 | 182.05 | 184.15 | 183.30 | 96,772 |
Jan 24, 2024 | 183.43 | 183.73 | 180.44 | 182.37 | 181.53 | 99,099 |
Jan 23, 2024 | 179.25 | 182.54 | 179.24 | 182.51 | 181.67 | 128,557 |
Jan 22, 2024 | 178.96 | 181.19 | 177.90 | 179.55 | 178.73 | 116,702 |
Jan 19, 2024 | 177.64 | 177.81 | 174.65 | 177.25 | 176.44 | 110,732 |
Jan 18, 2024 | 177.51 | 178.29 | 173.85 | 174.72 | 173.92 | 129,413 |
Jan 17, 2024 | 179.09 | 179.45 | 177.23 | 179.15 | 178.33 | 120,034 |
Jan 16, 2024 | 180.25 | 181.06 | 178.21 | 179.44 | 178.62 | 111,970 |
Jan 15, 2024 | 181.96 | 183.52 | 181.32 | 181.94 | 181.11 | 14,852 |
Jan 12, 2024 | 180.37 | 182.38 | 179.61 | 181.65 | 180.82 | 89,908 |
Jan 11, 2024 | 181.33 | 182.00 | 179.94 | 180.72 | 179.89 | 114,724 |
Jan 10, 2024 | 178.50 | 180.47 | 177.93 | 179.45 | 178.63 | 83,488 |
Jan 09, 2024 | 177.59 | 178.73 | 176.33 | 178.54 | 177.72 | 108,270 |
Jan 08, 2024 | 177.43 | 177.63 | 174.62 | 174.70 | 173.90 | 144,925 |
Jan 05, 2024 | 180.00 | 181.12 | 176.73 | 177.63 | 176.81 | 55,296 |
Jan 04, 2024 | 178.18 | 180.54 | 176.54 | 179.50 | 178.68 | 112,592 |
Jan 03, 2024 | 181.11 | 182.75 | 178.64 | 179.23 | 178.41 | 93,628 |
Jan 02, 2024 | 184.00 | 186.00 | 183.10 | 183.55 | 182.71 | 82,858 |
Dec 29, 2023 | 181.50 | 181.53 | 180.29 | 181.15 | 180.32 | 78,477 |
Dec 28, 2023 | 181.98 | 181.98 | 179.50 | 181.43 | 180.60 | 72,225 |
Dec 27, 2023 | 179.85 | 181.23 | 177.98 | 179.48 | 178.66 | 67,308 |
Dec 22, 2023 | 176.31 | 177.61 | 176.27 | 176.64 | 175.83 | 66,594 |
Dec 21, 2023 | 176.43 | 177.76 | 174.79 | 175.78 | 174.97 | 165,435 |
Dec 20, 2023 | 177.80 | 179.15 | 175.37 | 176.43 | 175.62 | 175,451 |
Dec 19, 2023 | 172.84 | 176.49 | 171.69 | 175.46 | 174.65 | 190,079 |
Dec 18, 2023 | 169.10 | 173.01 | 169.10 | 172.83 | 172.04 | 84,052 |
Dec 15, 2023 | 168.61 | 169.72 | 163.52 | 169.05 | 168.27 | 411,616 |
Dec 14, 2023 | 168.80 | 170.38 | 166.64 | 169.91 | 169.13 | 236,681 |
Dec 13, 2023 | 167.47 | 167.72 | 164.51 | 165.03 | 164.27 | 167,971 |
Dec 12, 2023 | 163.56 | 167.96 | 163.06 | 167.74 | 166.97 | 142,180 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |