Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 191.54 | 192.72 | 191.54 | 192.56 | 192.56 | 304 |
May 20, 2024 | 193.84 | 193.84 | 192.68 | 193.12 | 193.12 | 40 |
May 17, 2024 | 194.94 | 196.28 | 192.90 | 193.18 | 193.18 | 265 |
May 16, 2024 | 191.66 | 193.52 | 191.66 | 193.52 | 193.52 | 1,016 |
May 15, 2024 | 193.54 | 193.54 | 192.88 | 192.88 | 192.88 | 200 |
May 14, 2024 | 195.14 | 196.00 | 192.90 | 193.94 | 193.94 | 134 |
May 13, 2024 | 195.98 | 196.86 | 194.62 | 194.62 | 194.62 | 40 |
May 10, 2024 | 195.58 | 196.88 | 195.28 | 196.88 | 196.88 | 55 |
May 09, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
May 08, 2024 | 196.00 | 196.00 | 195.62 | 195.62 | 195.62 | 20 |
May 07, 2024 | 195.34 | 196.66 | 195.34 | 195.36 | 195.36 | 108 |
May 06, 2024 | 193.92 | 195.46 | 193.04 | 195.46 | 195.46 | 70 |
May 03, 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
May 02, 2024 | 194.42 | 194.42 | 192.96 | 193.74 | 193.74 | 91 |
Apr 30, 2024 | 197.70 | 198.44 | 195.42 | 195.42 | 195.42 | 125 |
Apr 29, 2024 | 197.42 | 197.42 | 197.36 | 197.42 | 197.42 | 90 |
Apr 26, 2024 | 198.16 | 198.16 | 198.06 | 198.06 | 198.06 | 10 |
Apr 25, 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
Apr 24, 2024 | 194.92 | 195.96 | 194.92 | 195.46 | 195.46 | - |
Apr 23, 2024 | 195.02 | 196.44 | 194.56 | 194.56 | 194.56 | 405 |
Apr 22, 2024 | 195.06 | 195.62 | 195.06 | 195.24 | 195.24 | 25 |
Apr 19, 2024 | 191.34 | 194.00 | 191.34 | 193.96 | 193.96 | 11 |
Apr 18, 2024 | 193.04 | 193.04 | 191.90 | 192.04 | 192.04 | 26 |
Apr 17, 2024 | 192.66 | 192.66 | 192.22 | 192.22 | 192.22 | - |
Apr 16, 2024 | 192.80 | 194.84 | 192.80 | 194.84 | 194.84 | 8 |
Apr 15, 2024 | 193.38 | 194.44 | 192.96 | 192.96 | 192.96 | 164 |
Apr 12, 2024 | 192.00 | 192.70 | 192.00 | 192.70 | 192.70 | 150 |
Apr 11, 2024 | 193.24 | 194.60 | 191.86 | 191.86 | 191.86 | 90 |
Apr 10, 2024 | 189.84 | 192.62 | 189.84 | 192.62 | 192.62 | - |
Apr 09, 2024 | 190.04 | 190.80 | 188.90 | 190.80 | 190.80 | 130 |
Apr 08, 2024 | 190.40 | 192.40 | 190.40 | 190.40 | 190.40 | 95 |
Apr 05, 2024 | 191.02 | 191.82 | 191.02 | 191.40 | 191.40 | 25 |
Apr 04, 2024 | 193.82 | 196.18 | 193.30 | 193.30 | 193.30 | 45 |
Apr 03, 2024 | 195.34 | 196.46 | 194.44 | 194.44 | 194.44 | 43 |
Apr 02, 2024 | 197.82 | 198.86 | 196.02 | 196.02 | 196.02 | 234 |
Mar 28, 2024 | 196.90 | 198.40 | 196.90 | 197.40 | 197.40 | 140 |
Mar 27, 2024 | 195.40 | 198.30 | 195.40 | 198.30 | 198.30 | 83 |
Mar 26, 2024 | 194.70 | 195.10 | 194.70 | 195.10 | 195.10 | 1 |
Mar 25, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
Mar 22, 2024 | 193.60 | 196.90 | 193.60 | 195.90 | 195.90 | 110 |
Mar 21, 2024 | 193.60 | 195.20 | 193.60 | 195.20 | 195.20 | 180 |
Mar 20, 2024 | 194.70 | 195.80 | 194.70 | 195.80 | 195.80 | 8 |
Mar 19, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
Mar 18, 2024 | 193.90 | 194.90 | 193.70 | 194.30 | 194.30 | 19 |
Mar 15, 2024 | 192.60 | 193.70 | 192.60 | 192.90 | 192.90 | 131 |
Mar 14, 2024 | 191.80 | 192.90 | 191.80 | 192.90 | 192.90 | 55 |
Mar 14, 2024 | 0.75 Dividend | |||||
Mar 13, 2024 | 191.40 | 192.30 | 191.40 | 192.00 | 191.25 | 96 |
Mar 12, 2024 | 190.90 | 192.40 | 190.90 | 191.80 | 191.05 | - |
Mar 11, 2024 | 189.30 | 189.60 | 189.30 | 189.60 | 188.86 | 15 |
Mar 08, 2024 | 189.70 | 190.50 | 188.40 | 190.00 | 189.26 | 62 |
Mar 07, 2024 | 190.10 | 191.20 | 188.80 | 188.80 | 188.06 | 110 |
Mar 06, 2024 | 190.10 | 190.80 | 190.00 | 190.00 | 189.26 | 135 |
Mar 05, 2024 | 189.70 | 191.20 | 189.60 | 189.60 | 188.86 | 23 |
Mar 04, 2024 | 188.90 | 190.10 | 188.90 | 190.10 | 189.36 | 10 |
Mar 01, 2024 | 190.20 | 190.70 | 189.10 | 189.10 | 188.36 | 26 |
Feb 29, 2024 | 190.80 | 190.80 | 189.80 | 189.80 | 189.06 | 65 |
Feb 28, 2024 | 191.30 | 192.30 | 191.30 | 192.30 | 191.55 | 75 |
Feb 27, 2024 | 191.00 | 191.20 | 190.10 | 190.10 | 189.36 | 106 |
Feb 26, 2024 | 192.10 | 192.50 | 192.00 | 192.50 | 191.75 | 97 |
Feb 23, 2024 | 191.60 | 192.70 | 191.60 | 191.60 | 190.85 | 270 |
Feb 22, 2024 | 188.90 | 188.90 | 188.30 | 188.30 | 187.56 | 187 |
Feb 21, 2024 | 186.10 | 187.20 | 186.10 | 187.20 | 186.47 | 20 |
Feb 20, 2024 | 187.80 | 187.80 | 186.50 | 186.50 | 185.77 | 6 |
Feb 19, 2024 | 186.90 | 187.80 | 186.90 | 187.10 | 186.37 | 220 |
Feb 16, 2024 | 184.40 | 186.90 | 184.40 | 186.90 | 186.17 | 135 |
Feb 15, 2024 | 185.50 | 186.40 | 185.50 | 186.40 | 185.67 | 100 |
Feb 14, 2024 | 188.00 | 188.00 | 183.60 | 184.00 | 183.28 | 205 |
Feb 13, 2024 | 179.60 | 185.60 | 179.50 | 185.20 | 184.48 | 1,114 |
Feb 12, 2024 | 174.00 | 174.50 | 174.00 | 174.50 | 173.82 | 128 |
Feb 09, 2024 | 175.40 | 176.50 | 174.00 | 174.00 | 173.32 | 95 |
Feb 08, 2024 | 175.80 | 177.00 | 175.40 | 175.40 | 174.71 | 20 |
Feb 07, 2024 | 175.40 | 176.20 | 175.40 | 175.70 | 175.01 | 4 |
Feb 06, 2024 | 175.00 | 175.40 | 174.40 | 174.40 | 173.72 | 510 |
Feb 05, 2024 | 173.90 | 175.50 | 173.90 | 175.50 | 174.81 | 114 |
Feb 02, 2024 | 172.90 | 173.20 | 172.90 | 173.20 | 172.52 | - |
Feb 01, 2024 | 171.60 | 172.40 | 171.60 | 172.40 | 171.73 | 50 |
Jan 31, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 171.93 | 150 |
Jan 30, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 169.93 | 5 |
Jan 29, 2024 | 171.50 | 172.20 | 171.40 | 172.20 | 171.53 | 21 |
Jan 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.34 | - |
Jan 25, 2024 | 168.90 | 169.80 | 168.90 | 169.80 | 169.14 | 110 |
Jan 24, 2024 | 170.60 | 170.60 | 169.00 | 169.00 | 168.34 | 60 |
Jan 23, 2024 | 169.00 | 171.30 | 169.00 | 171.30 | 170.63 | 45 |
Jan 22, 2024 | 169.00 | 169.50 | 168.40 | 169.50 | 168.84 | 31 |
Jan 19, 2024 | 168.20 | 168.90 | 168.20 | 168.90 | 168.24 | 22 |
Jan 18, 2024 | 166.10 | 166.90 | 166.10 | 166.90 | 166.25 | 10 |
Jan 17, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.75 | 117 |
Jan 16, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.05 | - |
Jan 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.36 | - |
Jan 12, 2024 | 162.80 | 165.00 | 162.80 | 165.00 | 164.36 | 40 |
Jan 11, 2024 | 163.10 | 164.10 | 163.00 | 163.00 | 162.36 | 81 |
Jan 10, 2024 | 162.60 | 162.80 | 162.60 | 162.70 | 162.06 | 15 |
Jan 09, 2024 | 162.20 | 163.00 | 161.90 | 163.00 | 162.36 | 37 |
Jan 08, 2024 | 161.40 | 162.20 | 161.10 | 161.10 | 160.47 | 83 |
Jan 05, 2024 | 163.10 | 164.20 | 163.10 | 164.20 | 163.56 | 11 |
Jan 04, 2024 | 163.20 | 164.50 | 163.20 | 164.50 | 163.86 | 50 |
Jan 03, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.76 | - |
Jan 02, 2024 | 162.20 | 163.00 | 162.20 | 162.90 | 162.26 | 128 |
Dec 29, 2023 | 159.60 | 161.30 | 159.60 | 161.30 | 160.67 | 17 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |