Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 6,290 |
May 07, 2024 | 212.00 | 214.50 | 210.50 | 211.50 | 211.50 | 6,030 |
May 06, 2024 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 5,377 |
May 03, 2024 | 210.00 | 210.00 | 207.50 | 207.50 | 207.50 | 4,516 |
May 02, 2024 | 209.50 | 212.00 | 208.00 | 209.50 | 209.50 | 13,126 |
May 01, 2024 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | 6,441 |
Apr 30, 2024 | 209.00 | 218.00 | 208.50 | 217.00 | 217.00 | 12,237 |
Apr 29, 2024 | 216.00 | 216.50 | 210.00 | 210.50 | 210.50 | 5,169 |
Apr 29, 2024 | 3 Dividend | |||||
Apr 26, 2024 | 210.00 | 216.50 | 209.00 | 216.00 | 213.00 | 3,614 |
Apr 25, 2024 | 212.00 | 216.00 | 210.00 | 212.50 | 209.55 | 23,940 |
Apr 24, 2024 | 212.50 | 213.50 | 211.00 | 212.00 | 209.06 | 12,534 |
Apr 23, 2024 | 210.00 | 212.00 | 209.50 | 211.50 | 208.56 | 11,943 |
Apr 22, 2024 | 209.50 | 211.50 | 206.50 | 209.00 | 206.10 | 18,177 |
Apr 19, 2024 | 212.00 | 212.00 | 207.50 | 209.00 | 206.10 | 6,700 |
Apr 18, 2024 | 220.00 | 223.00 | 213.50 | 214.00 | 211.03 | 13,958 |
Apr 17, 2024 | 214.50 | 220.00 | 214.50 | 216.00 | 213.00 | 7,875 |
Apr 16, 2024 | 220.00 | 220.00 | 212.50 | 213.50 | 210.53 | 15,235 |
Apr 15, 2024 | 215.50 | 220.00 | 215.00 | 220.00 | 216.94 | 17,152 |
Apr 12, 2024 | 220.00 | 222.00 | 216.00 | 216.50 | 213.49 | 21,161 |
Apr 11, 2024 | 224.00 | 224.00 | 217.50 | 218.50 | 215.47 | 18,874 |
Apr 10, 2024 | 226.00 | 227.50 | 219.50 | 225.00 | 221.88 | 11,307 |
Apr 09, 2024 | 230.00 | 230.00 | 223.50 | 226.50 | 223.35 | 12,406 |
Apr 08, 2024 | 230.00 | 235.00 | 227.00 | 228.00 | 224.83 | 16,124 |
Apr 05, 2024 | 230.00 | 232.00 | 226.50 | 229.00 | 225.82 | 18,556 |
Apr 04, 2024 | 225.00 | 232.00 | 223.00 | 232.00 | 228.78 | 42,261 |
Apr 03, 2024 | 213.00 | 225.00 | 213.00 | 222.50 | 219.41 | 34,352 |
Apr 02, 2024 | 220.00 | 220.00 | 211.50 | 212.00 | 209.06 | 22,481 |
Mar 27, 2024 | 212.00 | 218.00 | 212.00 | 217.00 | 213.99 | 11,209 |
Mar 26, 2024 | 212.50 | 213.50 | 209.50 | 211.00 | 208.07 | 11,402 |
Mar 25, 2024 | 208.00 | 213.50 | 204.50 | 212.50 | 209.55 | 20,024 |
Mar 22, 2024 | 204.50 | 210.50 | 204.00 | 206.00 | 203.14 | 40,105 |
Mar 21, 2024 | 185.00 | 204.50 | 185.00 | 202.50 | 199.69 | 79,011 |
Mar 20, 2024 | 178.00 | 184.20 | 176.40 | 182.80 | 180.26 | 16,426 |
Mar 19, 2024 | 172.00 | 178.20 | 172.00 | 177.40 | 174.94 | 36,443 |
Mar 18, 2024 | 171.80 | 175.60 | 171.80 | 175.40 | 172.96 | 12,008 |
Mar 15, 2024 | 173.60 | 175.80 | 172.00 | 172.20 | 169.81 | 16,112 |
Mar 14, 2024 | 173.40 | 175.60 | 173.20 | 174.00 | 171.58 | 11,479 |
Mar 13, 2024 | 177.00 | 177.00 | 172.80 | 174.00 | 171.58 | 11,890 |
Mar 12, 2024 | 176.00 | 178.60 | 176.00 | 176.80 | 174.34 | 5,522 |
Mar 11, 2024 | 177.00 | 180.00 | 175.20 | 179.00 | 176.51 | 10,642 |
Mar 08, 2024 | 176.40 | 178.20 | 176.20 | 177.00 | 174.54 | 8,216 |
Mar 07, 2024 | 178.60 | 178.80 | 176.00 | 177.20 | 174.74 | 10,296 |
Mar 06, 2024 | 175.80 | 180.80 | 175.80 | 177.00 | 174.54 | 6,726 |
Mar 05, 2024 | 179.60 | 179.80 | 175.80 | 175.80 | 173.36 | 27,192 |
Mar 04, 2024 | 185.80 | 186.40 | 178.40 | 179.40 | 176.91 | 14,037 |
Mar 01, 2024 | 188.00 | 189.20 | 185.20 | 186.20 | 183.61 | 14,481 |
Feb 29, 2024 | 185.00 | 188.00 | 185.00 | 186.80 | 184.21 | 6,251 |
Feb 28, 2024 | 186.20 | 188.00 | 182.00 | 184.80 | 182.23 | 9,562 |
Feb 27, 2024 | 180.60 | 187.40 | 178.40 | 186.40 | 183.81 | 8,088 |
Feb 26, 2024 | 181.00 | 181.00 | 178.60 | 180.80 | 178.29 | 7,645 |
Feb 23, 2024 | 182.20 | 182.20 | 178.40 | 180.40 | 177.89 | 9,704 |
Feb 22, 2024 | 184.00 | 184.00 | 180.00 | 182.20 | 179.67 | 4,463 |
Feb 21, 2024 | 180.00 | 183.40 | 178.60 | 182.60 | 180.06 | 11,256 |
Feb 20, 2024 | 180.60 | 183.00 | 179.20 | 179.20 | 176.71 | 17,254 |
Feb 19, 2024 | 182.00 | 183.00 | 180.40 | 182.80 | 180.26 | 5,471 |
Feb 16, 2024 | 181.20 | 184.00 | 181.00 | 182.00 | 179.47 | 7,900 |
Feb 15, 2024 | 182.00 | 183.00 | 180.20 | 183.00 | 180.46 | 10,172 |
Feb 14, 2024 | 179.40 | 182.20 | 179.20 | 181.40 | 178.88 | 4,961 |
Feb 13, 2024 | 184.80 | 184.80 | 178.00 | 179.60 | 177.11 | 18,249 |
Feb 12, 2024 | 183.00 | 184.20 | 182.00 | 183.80 | 181.25 | 12,017 |
Feb 09, 2024 | 185.60 | 187.00 | 182.00 | 182.00 | 179.47 | 19,050 |
Feb 08, 2024 | 185.00 | 186.80 | 183.60 | 185.20 | 182.63 | 6,161 |
Feb 07, 2024 | 188.80 | 189.00 | 183.60 | 183.60 | 181.05 | 11,485 |
Feb 06, 2024 | 184.60 | 189.00 | 184.00 | 189.00 | 186.38 | 9,260 |
Feb 05, 2024 | 185.60 | 188.40 | 183.40 | 184.40 | 181.84 | 6,274 |
Feb 02, 2024 | 193.00 | 193.00 | 185.60 | 186.00 | 183.42 | 12,681 |
Feb 01, 2024 | 191.60 | 194.40 | 190.60 | 193.40 | 190.71 | 8,286 |
Jan 31, 2024 | 192.00 | 192.40 | 189.80 | 190.00 | 187.36 | 9,893 |
Jan 30, 2024 | 189.60 | 192.00 | 189.40 | 192.00 | 189.33 | 8,561 |
Jan 29, 2024 | 190.00 | 191.80 | 187.80 | 189.40 | 186.77 | 6,091 |
Jan 26, 2024 | 189.80 | 190.80 | 188.40 | 189.40 | 186.77 | 8,920 |
Jan 25, 2024 | 193.60 | 193.60 | 188.80 | 189.60 | 186.97 | 4,538 |
Jan 24, 2024 | 188.20 | 194.40 | 188.20 | 191.20 | 188.54 | 11,782 |
Jan 23, 2024 | 186.00 | 188.00 | 185.00 | 187.20 | 184.60 | 12,335 |
Jan 22, 2024 | 182.60 | 187.60 | 182.60 | 186.80 | 184.21 | 8,802 |
Jan 19, 2024 | 187.00 | 187.00 | 182.00 | 183.00 | 180.46 | 14,661 |
Jan 18, 2024 | 184.40 | 188.00 | 184.00 | 187.20 | 184.60 | 13,928 |
Jan 17, 2024 | 189.20 | 189.20 | 184.40 | 184.40 | 181.84 | 19,642 |
Jan 16, 2024 | 190.20 | 191.00 | 187.40 | 190.00 | 187.36 | 20,808 |
Jan 15, 2024 | 194.20 | 194.20 | 190.20 | 191.00 | 188.35 | 14,916 |
Jan 12, 2024 | 195.20 | 198.60 | 195.20 | 196.20 | 193.47 | 14,560 |
Jan 11, 2024 | 198.00 | 199.00 | 195.00 | 195.80 | 193.08 | 15,559 |
Jan 10, 2024 | 196.80 | 199.60 | 196.00 | 199.00 | 196.24 | 17,657 |
Jan 09, 2024 | 199.20 | 201.00 | 195.60 | 198.40 | 195.64 | 36,639 |
Jan 08, 2024 | 206.00 | 206.00 | 198.00 | 199.60 | 196.83 | 41,722 |
Jan 05, 2024 | 211.00 | 213.00 | 207.50 | 208.00 | 205.11 | 10,892 |
Jan 04, 2024 | 213.50 | 214.00 | 210.00 | 212.50 | 209.55 | 5,928 |
Jan 03, 2024 | 214.50 | 214.50 | 208.50 | 210.00 | 207.08 | 10,623 |
Jan 02, 2024 | 220.00 | 220.00 | 211.50 | 214.00 | 211.03 | 9,682 |
Dec 29, 2023 | 217.00 | 220.00 | 217.00 | 218.50 | 215.47 | 6,978 |
Dec 28, 2023 | 214.50 | 219.50 | 214.50 | 219.50 | 216.45 | 5,733 |
Dec 27, 2023 | 215.50 | 216.00 | 211.50 | 214.50 | 211.52 | 7,732 |
Dec 22, 2023 | 213.50 | 216.00 | 213.00 | 215.00 | 212.01 | 9,766 |
Dec 21, 2023 | 217.50 | 218.50 | 211.50 | 215.00 | 212.01 | 19,107 |
Dec 20, 2023 | 215.50 | 221.50 | 215.50 | 217.50 | 214.48 | 11,614 |
Dec 19, 2023 | 211.00 | 218.00 | 209.50 | 217.00 | 213.99 | 17,299 |
Dec 18, 2023 | 210.50 | 213.00 | 207.50 | 210.50 | 207.58 | 11,489 |
Dec 15, 2023 | 211.00 | 214.00 | 210.50 | 212.50 | 209.55 | 7,501 |
Dec 14, 2023 | 203.50 | 212.50 | 203.50 | 210.00 | 207.08 | 22,832 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |