Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 216.00 | 217.55 | 212.95 | 213.82 | 213.82 | 635,300 |
May 09, 2024 | 212.64 | 217.51 | 211.97 | 216.84 | 216.84 | 809,000 |
May 08, 2024 | 211.37 | 212.92 | 210.39 | 212.88 | 212.88 | 993,100 |
May 08, 2024 | 0.48 Dividend | |||||
May 07, 2024 | 217.20 | 217.29 | 215.70 | 216.16 | 215.68 | 813,900 |
May 06, 2024 | 218.14 | 218.49 | 215.42 | 216.94 | 216.46 | 844,800 |
May 03, 2024 | 219.63 | 221.40 | 216.72 | 216.98 | 216.50 | 655,000 |
May 02, 2024 | 215.50 | 218.25 | 213.22 | 218.15 | 217.67 | 1,146,000 |
May 01, 2024 | 212.65 | 217.30 | 211.36 | 215.01 | 214.53 | 1,306,100 |
Apr 30, 2024 | 215.03 | 215.41 | 211.55 | 213.99 | 213.51 | 1,635,700 |
Apr 29, 2024 | 214.11 | 217.23 | 210.20 | 217.19 | 216.71 | 2,159,900 |
Apr 26, 2024 | 203.02 | 218.38 | 201.86 | 218.06 | 217.58 | 4,330,800 |
Apr 25, 2024 | 183.07 | 184.30 | 179.00 | 183.42 | 183.01 | 1,124,500 |
Apr 24, 2024 | 185.88 | 186.88 | 183.02 | 183.78 | 183.37 | 973,400 |
Apr 23, 2024 | 182.59 | 184.83 | 181.70 | 184.22 | 183.81 | 1,203,000 |
Apr 22, 2024 | 180.00 | 180.81 | 178.49 | 180.35 | 179.95 | 1,218,700 |
Apr 19, 2024 | 179.15 | 179.43 | 176.92 | 178.85 | 178.45 | 1,303,500 |
Apr 18, 2024 | 177.40 | 179.80 | 176.33 | 177.61 | 177.22 | 1,583,600 |
Apr 17, 2024 | 182.00 | 183.40 | 172.19 | 173.83 | 173.44 | 3,005,100 |
Apr 16, 2024 | 184.46 | 186.72 | 183.37 | 184.86 | 184.45 | 411,900 |
Apr 15, 2024 | 187.95 | 189.29 | 184.78 | 185.09 | 184.68 | 605,400 |
Apr 12, 2024 | 188.62 | 189.41 | 184.39 | 185.86 | 185.45 | 659,900 |
Apr 11, 2024 | 195.14 | 195.14 | 189.40 | 189.51 | 189.09 | 696,200 |
Apr 10, 2024 | 190.72 | 194.62 | 190.52 | 193.80 | 193.37 | 915,300 |
Apr 09, 2024 | 189.00 | 194.38 | 187.98 | 194.27 | 193.84 | 988,300 |
Apr 08, 2024 | 188.61 | 188.97 | 187.50 | 187.76 | 187.34 | 774,000 |
Apr 05, 2024 | 185.02 | 189.56 | 185.02 | 188.76 | 188.34 | 749,000 |
Apr 04, 2024 | 187.60 | 188.15 | 184.84 | 185.00 | 184.59 | 872,900 |
Apr 03, 2024 | 185.99 | 189.04 | 185.39 | 186.04 | 185.63 | 1,456,200 |
Apr 02, 2024 | 187.59 | 188.29 | 182.29 | 184.36 | 183.95 | 984,800 |
Apr 01, 2024 | 198.31 | 198.31 | 189.24 | 189.32 | 188.90 | 1,532,600 |
Mar 28, 2024 | 197.14 | 198.54 | 196.47 | 198.03 | 197.59 | 622,600 |
Mar 27, 2024 | 195.49 | 196.75 | 194.21 | 196.33 | 195.89 | 567,400 |
Mar 26, 2024 | 193.50 | 195.66 | 192.99 | 194.18 | 193.75 | 1,108,900 |
Mar 25, 2024 | 192.50 | 194.59 | 191.82 | 193.31 | 192.88 | 1,836,900 |
Mar 22, 2024 | 193.60 | 193.82 | 191.12 | 192.00 | 191.57 | 1,130,300 |
Mar 21, 2024 | 193.45 | 194.39 | 192.36 | 193.73 | 193.30 | 1,109,800 |
Mar 20, 2024 | 191.69 | 193.02 | 190.18 | 192.38 | 191.95 | 1,205,400 |
Mar 19, 2024 | 190.90 | 193.08 | 190.20 | 193.02 | 192.59 | 1,022,500 |
Mar 18, 2024 | 191.04 | 192.04 | 190.17 | 190.96 | 190.54 | 860,800 |
Mar 15, 2024 | 188.84 | 190.41 | 187.84 | 190.05 | 189.63 | 1,438,200 |
Mar 14, 2024 | 192.47 | 194.37 | 190.45 | 191.75 | 191.32 | 1,533,600 |
Mar 13, 2024 | 193.68 | 194.23 | 191.69 | 192.47 | 192.04 | 930,300 |
Mar 12, 2024 | 189.25 | 194.71 | 188.79 | 193.78 | 193.35 | 1,390,700 |
Mar 11, 2024 | 185.55 | 189.87 | 184.38 | 189.75 | 189.33 | 1,332,400 |
Mar 08, 2024 | 192.00 | 194.79 | 185.97 | 188.44 | 188.02 | 980,900 |
Mar 07, 2024 | 190.00 | 194.26 | 188.91 | 192.60 | 192.17 | 1,447,300 |
Mar 06, 2024 | 178.98 | 184.36 | 178.92 | 184.28 | 183.87 | 1,030,900 |
Mar 05, 2024 | 181.18 | 181.18 | 176.32 | 177.63 | 177.24 | 659,400 |
Mar 04, 2024 | 176.20 | 181.18 | 175.21 | 180.72 | 180.32 | 1,077,700 |
Mar 01, 2024 | 173.25 | 175.80 | 170.56 | 174.61 | 174.22 | 819,800 |
Feb 29, 2024 | 174.43 | 174.74 | 171.67 | 173.72 | 173.33 | 1,613,300 |
Feb 28, 2024 | 180.99 | 181.16 | 171.99 | 173.96 | 173.57 | 1,410,100 |
Feb 27, 2024 | 183.15 | 184.10 | 180.96 | 180.99 | 180.59 | 666,700 |
Feb 26, 2024 | 184.04 | 185.38 | 181.70 | 183.29 | 182.88 | 965,400 |
Feb 23, 2024 | 183.10 | 185.80 | 183.10 | 184.04 | 183.63 | 675,500 |
Feb 22, 2024 | 180.26 | 183.51 | 179.01 | 183.10 | 182.69 | 706,100 |
Feb 21, 2024 | 180.50 | 180.83 | 178.64 | 180.29 | 179.89 | 620,100 |
Feb 20, 2024 | 180.46 | 181.05 | 179.18 | 180.66 | 180.26 | 660,200 |
Feb 16, 2024 | 181.63 | 183.88 | 180.18 | 180.46 | 180.06 | 666,600 |
Feb 15, 2024 | 182.47 | 184.24 | 180.31 | 182.61 | 182.20 | 604,000 |
Feb 14, 2024 | 179.55 | 180.98 | 178.74 | 180.55 | 180.15 | 468,300 |
Feb 13, 2024 | 179.65 | 181.62 | 178.49 | 179.17 | 178.77 | 731,300 |
Feb 12, 2024 | 179.87 | 184.00 | 179.72 | 182.52 | 182.11 | 881,700 |
Feb 09, 2024 | 184.84 | 185.95 | 182.27 | 184.63 | 184.22 | 747,700 |
Feb 08, 2024 | 185.68 | 186.07 | 181.74 | 183.75 | 183.34 | 897,100 |
Feb 07, 2024 | 190.35 | 190.51 | 186.52 | 186.59 | 186.18 | 979,900 |
Feb 07, 2024 | 0.48 Dividend | |||||
Feb 06, 2024 | 190.29 | 192.64 | 186.07 | 190.72 | 189.82 | 1,302,600 |
Feb 05, 2024 | 191.20 | 192.44 | 190.09 | 190.11 | 189.21 | 815,900 |
Feb 02, 2024 | 191.98 | 193.27 | 190.89 | 191.86 | 190.95 | 617,600 |
Feb 01, 2024 | 190.44 | 193.83 | 189.80 | 193.66 | 192.74 | 823,400 |
Jan 31, 2024 | 192.31 | 193.04 | 189.76 | 190.20 | 189.30 | 767,800 |
Jan 30, 2024 | 190.80 | 192.34 | 189.68 | 191.38 | 190.47 | 730,500 |
Jan 29, 2024 | 189.95 | 197.85 | 188.50 | 191.23 | 190.33 | 1,625,900 |
Jan 26, 2024 | 187.98 | 195.74 | 187.00 | 190.15 | 189.25 | 2,336,900 |
Jan 25, 2024 | 189.56 | 190.04 | 181.10 | 186.35 | 185.47 | 2,473,200 |
Jan 24, 2024 | 175.47 | 177.77 | 171.66 | 171.78 | 170.97 | 1,293,300 |
Jan 23, 2024 | 177.32 | 178.53 | 173.33 | 174.97 | 174.14 | 592,300 |
Jan 22, 2024 | 174.00 | 179.10 | 173.98 | 176.82 | 175.98 | 844,600 |
Jan 19, 2024 | 173.37 | 173.37 | 170.48 | 172.54 | 171.72 | 615,400 |
Jan 18, 2024 | 171.78 | 173.36 | 170.39 | 172.76 | 171.94 | 918,100 |
Jan 17, 2024 | 171.46 | 171.57 | 168.29 | 170.71 | 169.90 | 752,400 |
Jan 16, 2024 | 171.71 | 172.03 | 169.24 | 170.21 | 169.40 | 1,109,400 |
Jan 12, 2024 | 178.56 | 179.56 | 172.57 | 173.90 | 173.08 | 729,000 |
Jan 11, 2024 | 177.41 | 179.11 | 175.42 | 177.89 | 177.05 | 1,021,900 |
Jan 10, 2024 | 176.58 | 178.89 | 175.28 | 177.29 | 176.45 | 962,600 |
Jan 09, 2024 | 176.20 | 182.46 | 176.13 | 177.83 | 176.99 | 1,216,600 |
Jan 08, 2024 | 167.69 | 173.30 | 166.90 | 172.77 | 171.95 | 814,600 |
Jan 05, 2024 | 166.67 | 169.34 | 166.24 | 166.82 | 166.03 | 514,700 |
Jan 04, 2024 | 164.58 | 168.13 | 164.12 | 167.58 | 166.79 | 580,600 |
Jan 03, 2024 | 170.03 | 170.30 | 164.75 | 165.79 | 165.01 | 731,000 |
Jan 02, 2024 | 171.29 | 172.84 | 169.44 | 171.78 | 170.97 | 576,000 |
Dec 29, 2023 | 171.86 | 173.10 | 171.05 | 172.02 | 171.21 | 549,400 |
Dec 28, 2023 | 178.51 | 180.44 | 172.52 | 173.00 | 172.18 | 641,800 |
Dec 27, 2023 | 172.93 | 173.45 | 171.47 | 172.98 | 172.16 | 461,600 |
Dec 26, 2023 | 171.34 | 173.55 | 171.01 | 173.39 | 172.57 | 474,900 |
Dec 22, 2023 | 174.40 | 174.40 | 171.27 | 171.40 | 170.59 | 798,800 |
Dec 21, 2023 | 175.36 | 177.32 | 172.42 | 174.81 | 173.98 | 857,000 |
Dec 20, 2023 | 173.86 | 177.69 | 172.77 | 173.97 | 173.15 | 1,276,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |