Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 187.48 | 188.49 | 186.46 | 186.46 | 186.46 | 300 |
May 17, 2024 | 189.45 | 189.45 | 186.33 | 186.83 | 186.83 | 500 |
May 16, 2024 | 192.57 | 193.40 | 187.55 | 190.39 | 190.39 | 500 |
May 15, 2024 | 199.84 | 204.69 | 199.08 | 200.40 | 200.40 | 1,400 |
May 14, 2024 | 202.00 | 202.00 | 197.51 | 197.51 | 197.51 | 100 |
May 13, 2024 | 203.33 | 203.88 | 202.26 | 202.45 | 202.45 | 300 |
May 10, 2024 | 201.31 | 202.54 | 201.31 | 202.21 | 202.21 | 1,000 |
May 09, 2024 | 197.50 | 199.00 | 195.99 | 196.70 | 196.70 | 2,100 |
May 08, 2024 | 195.00 | 195.00 | 193.71 | 194.33 | 194.33 | 500 |
May 07, 2024 | 188.20 | 194.50 | 188.20 | 194.06 | 194.06 | 800 |
May 06, 2024 | 193.00 | 193.44 | 191.06 | 192.53 | 192.53 | 900 |
May 03, 2024 | 191.10 | 192.20 | 189.38 | 190.00 | 190.00 | 1,200 |
May 02, 2024 | 186.29 | 189.64 | 186.29 | 186.29 | 186.29 | 500 |
May 01, 2024 | 186.50 | 189.20 | 183.80 | 183.80 | 183.80 | 100 |
Apr 30, 2024 | 189.57 | 189.57 | 186.52 | 186.52 | 186.52 | 2,100 |
Apr 29, 2024 | 190.63 | 190.63 | 188.95 | 190.00 | 190.00 | 1,600 |
Apr 26, 2024 | 189.50 | 190.00 | 182.70 | 185.56 | 185.56 | 300 |
Apr 25, 2024 | 183.00 | 186.25 | 182.98 | 185.97 | 185.97 | 400 |
Apr 24, 2024 | 189.20 | 189.20 | 183.59 | 188.00 | 188.00 | 600 |
Apr 23, 2024 | 184.42 | 184.42 | 183.48 | 183.48 | 183.48 | 100 |
Apr 22, 2024 | 183.53 | 186.80 | 182.00 | 185.13 | 185.13 | 200 |
Apr 19, 2024 | 184.87 | 184.87 | 183.54 | 184.79 | 184.79 | 300 |
Apr 18, 2024 | 187.00 | 187.47 | 184.66 | 185.91 | 185.91 | 3,800 |
Apr 17, 2024 | 183.80 | 185.46 | 183.75 | 183.75 | 183.75 | 100 |
Apr 16, 2024 | 185.09 | 185.09 | 182.15 | 182.85 | 182.85 | 200 |
Apr 15, 2024 | 188.77 | 189.50 | 184.62 | 185.31 | 185.31 | 2,900 |
Apr 12, 2024 | 185.70 | 185.70 | 182.19 | 182.19 | 182.19 | 4,000 |
Apr 11, 2024 | 186.39 | 186.39 | 183.95 | 186.15 | 186.15 | 2,700 |
Apr 10, 2024 | 187.03 | 189.02 | 186.27 | 187.34 | 187.34 | 1,100 |
Apr 09, 2024 | 191.10 | 191.10 | 187.25 | 187.36 | 187.36 | 800 |
Apr 08, 2024 | 187.66 | 189.25 | 187.66 | 187.84 | 187.84 | 4,300 |
Apr 05, 2024 | 185.43 | 186.70 | 185.00 | 185.90 | 185.90 | 100 |
Apr 04, 2024 | 192.00 | 192.00 | 187.89 | 187.89 | 187.89 | 400 |
Apr 03, 2024 | 190.36 | 191.34 | 190.36 | 191.18 | 191.18 | 700 |
Apr 02, 2024 | 189.09 | 189.43 | 188.86 | 188.86 | 188.86 | 200 |
Apr 01, 2024 | 187.06 | 193.19 | 186.50 | 186.50 | 186.50 | 100 |
Mar 28, 2024 | 192.00 | 192.00 | 190.20 | 191.63 | 191.63 | 1,700 |
Mar 27, 2024 | 191.05 | 191.31 | 190.82 | 191.31 | 191.31 | 100 |
Mar 26, 2024 | 190.10 | 190.90 | 189.10 | 189.10 | 189.10 | 4,700 |
Mar 25, 2024 | 190.05 | 190.05 | 187.75 | 189.55 | 189.55 | 1,100 |
Mar 22, 2024 | 184.53 | 192.25 | 184.53 | 191.50 | 191.50 | 100 |
Mar 21, 2024 | 189.99 | 190.70 | 188.50 | 188.50 | 188.50 | 500 |
Mar 20, 2024 | 189.84 | 193.07 | 189.84 | 192.77 | 192.77 | 400 |
Mar 19, 2024 | 188.95 | 188.95 | 185.71 | 187.95 | 187.95 | 600 |
Mar 18, 2024 | 201.90 | 201.90 | 198.96 | 199.94 | 199.94 | 500 |
Mar 15, 2024 | 201.70 | 202.50 | 201.69 | 202.17 | 202.17 | 800 |
Mar 14, 2024 | 199.30 | 200.90 | 199.10 | 199.10 | 199.10 | 100 |
Mar 13, 2024 | 200.10 | 201.62 | 197.26 | 199.53 | 199.53 | 400 |
Mar 12, 2024 | 196.25 | 199.46 | 196.25 | 199.46 | 199.46 | 1,000 |
Mar 11, 2024 | 196.12 | 196.51 | 195.50 | 195.50 | 195.50 | 100 |
Mar 08, 2024 | 199.50 | 199.50 | 197.50 | 198.00 | 198.00 | 900 |
Mar 07, 2024 | 197.00 | 199.97 | 197.00 | 198.76 | 198.76 | 900 |
Mar 06, 2024 | 193.10 | 196.25 | 193.10 | 195.20 | 195.20 | 200 |
Mar 05, 2024 | 195.00 | 195.00 | 192.50 | 192.50 | 192.50 | 600 |
Mar 04, 2024 | 196.50 | 196.70 | 194.50 | 195.25 | 195.25 | 600 |
Mar 01, 2024 | 198.00 | 198.00 | 196.04 | 196.04 | 196.04 | 200 |
Feb 29, 2024 | 197.50 | 199.25 | 196.25 | 197.35 | 197.35 | 700 |
Feb 28, 2024 | 193.00 | 195.13 | 193.00 | 194.84 | 194.84 | 1,600 |
Feb 27, 2024 | 189.62 | 192.71 | 189.15 | 189.15 | 189.15 | 400 |
Feb 26, 2024 | 187.80 | 190.11 | 186.75 | 188.76 | 188.76 | 1,300 |
Feb 23, 2024 | 188.50 | 189.55 | 186.25 | 186.25 | 186.25 | 300 |
Feb 22, 2024 | 184.07 | 187.04 | 183.50 | 186.30 | 186.30 | 3,000 |
Feb 21, 2024 | 182.31 | 183.59 | 181.95 | 182.35 | 182.35 | 300 |
Feb 20, 2024 | 180.25 | 183.70 | 180.25 | 182.06 | 182.06 | 300 |
Feb 16, 2024 | 181.41 | 183.10 | 179.54 | 179.60 | 179.60 | 900 |
Feb 15, 2024 | 178.30 | 180.99 | 178.22 | 180.34 | 180.34 | 41,700 |
Feb 14, 2024 | 173.80 | 177.66 | 173.80 | 174.25 | 174.25 | 61,500 |
Feb 13, 2024 | 173.05 | 175.47 | 172.50 | 172.50 | 172.50 | 1,200 |
Feb 12, 2024 | 179.10 | 179.32 | 176.28 | 176.28 | 176.28 | 300 |
Feb 09, 2024 | 179.80 | 179.80 | 176.00 | 178.72 | 178.72 | 500 |
Feb 09, 2024 | 5.067 Dividend | |||||
Feb 08, 2024 | 185.05 | 185.52 | 182.05 | 185.52 | 180.45 | 1,200 |
Feb 07, 2024 | 181.99 | 181.99 | 180.10 | 181.10 | 176.15 | 200 |
Feb 06, 2024 | 176.75 | 181.17 | 176.75 | 181.00 | 176.06 | 100 |
Feb 05, 2024 | 177.36 | 177.98 | 176.21 | 176.32 | 171.50 | 1,000 |
Feb 02, 2024 | 180.35 | 180.35 | 177.75 | 177.75 | 172.90 | 500 |
Feb 01, 2024 | 179.00 | 180.70 | 178.37 | 178.67 | 173.79 | 300 |
Jan 31, 2024 | 181.25 | 182.68 | 179.56 | 179.56 | 174.66 | 1,100 |
Jan 30, 2024 | 181.74 | 186.00 | 181.74 | 182.42 | 177.44 | 700 |
Jan 29, 2024 | 181.30 | 181.36 | 178.78 | 179.49 | 174.59 | 200 |
Jan 26, 2024 | 181.00 | 182.77 | 180.07 | 182.23 | 177.25 | 900 |
Jan 25, 2024 | 181.00 | 181.21 | 179.32 | 179.62 | 174.71 | 800 |
Jan 24, 2024 | 180.76 | 182.98 | 180.71 | 180.71 | 175.77 | 1,700 |
Jan 23, 2024 | 176.19 | 177.81 | 174.07 | 174.07 | 169.32 | 500 |
Jan 22, 2024 | 175.83 | 178.87 | 175.83 | 177.07 | 172.23 | 900 |
Jan 19, 2024 | 173.09 | 176.77 | 173.09 | 176.54 | 171.72 | 1,400 |
Jan 18, 2024 | 171.98 | 174.70 | 171.98 | 172.85 | 168.13 | 600 |
Jan 17, 2024 | 170.52 | 171.88 | 170.02 | 170.97 | 166.30 | 1,000 |
Jan 16, 2024 | 173.65 | 176.65 | 173.25 | 174.09 | 169.34 | 1,200 |
Jan 12, 2024 | 177.75 | 179.50 | 177.00 | 177.00 | 172.17 | 500 |
Jan 11, 2024 | 175.25 | 176.79 | 173.68 | 174.35 | 169.59 | 1,400 |
Jan 10, 2024 | 175.80 | 177.15 | 175.80 | 175.90 | 171.10 | 200 |
Jan 09, 2024 | 173.75 | 175.97 | 172.00 | 175.97 | 171.16 | 800 |
Jan 08, 2024 | 175.88 | 178.21 | 174.25 | 178.21 | 173.34 | 3,300 |
Jan 05, 2024 | 173.15 | 176.60 | 173.15 | 175.81 | 171.01 | 400 |
Jan 04, 2024 | 175.35 | 179.02 | 175.35 | 179.02 | 174.13 | 400 |
Jan 03, 2024 | 178.65 | 178.65 | 175.58 | 177.94 | 173.08 | 400 |
Jan 02, 2024 | 184.75 | 184.95 | 182.89 | 182.89 | 177.89 | 1,300 |
Dec 29, 2023 | 185.50 | 188.70 | 185.50 | 186.78 | 181.68 | 100 |
Dec 28, 2023 | 188.40 | 188.40 | 184.00 | 184.00 | 178.97 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |