Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 206.40 | 207.40 | 205.80 | 205.70 | 205.70 | 186,471 |
10 May 2024 | 205.90 | 206.20 | 204.50 | 205.90 | 205.90 | 367,887 |
09 May 2024 | 203.30 | 205.90 | 202.70 | 205.60 | 205.60 | 168,763 |
08 May 2024 | 204.50 | 205.60 | 202.70 | 204.00 | 204.00 | 347,795 |
07 May 2024 | 198.90 | 204.80 | 198.75 | 204.80 | 204.80 | 531,888 |
06 May 2024 | 198.40 | 199.55 | 195.90 | 198.40 | 198.40 | 296,574 |
06 May 2024 | 3.95 Dividend | |||||
06 May 2024 | 1.02193:1 Stock split | |||||
03 May 2024 | 197.27 | 198.45 | 195.32 | 197.67 | 193.72 | 419,128 |
02 May 2024 | 195.81 | 197.27 | 195.81 | 196.78 | 192.85 | 334,122 |
30 Apr 2024 | 197.76 | 198.15 | 195.12 | 196.49 | 192.56 | 447,445 |
29 Apr 2024 | 199.62 | 200.70 | 197.27 | 197.27 | 193.33 | 293,374 |
26 Apr 2024 | 198.55 | 199.43 | 196.88 | 198.94 | 194.96 | 340,439 |
25 Apr 2024 | 200.50 | 200.89 | 196.88 | 197.27 | 193.33 | 518,167 |
24 Apr 2024 | 200.21 | 200.99 | 199.62 | 200.31 | 196.30 | 536,565 |
23 Apr 2024 | 199.43 | 200.50 | 198.64 | 200.41 | 196.40 | 463,957 |
22 Apr 2024 | 200.99 | 202.17 | 197.76 | 198.64 | 194.67 | 363,721 |
19 Apr 2024 | 194.73 | 199.82 | 190.33 | 198.94 | 194.96 | 606,565 |
18 Apr 2024 | 197.76 | 201.29 | 197.67 | 200.31 | 196.30 | 436,768 |
17 Apr 2024 | 197.96 | 198.64 | 196.69 | 196.88 | 192.95 | 386,843 |
16 Apr 2024 | 196.98 | 199.72 | 196.00 | 198.94 | 194.96 | 459,589 |
15 Apr 2024 | 198.45 | 201.78 | 198.25 | 199.43 | 195.44 | 349,262 |
12 Apr 2024 | 200.21 | 202.75 | 197.47 | 198.45 | 194.48 | 454,624 |
11 Apr 2024 | 197.08 | 200.41 | 196.78 | 198.84 | 194.87 | 469,489 |
10 Apr 2024 | 200.11 | 200.50 | 195.46 | 197.08 | 193.14 | 505,225 |
09 Apr 2024 | 200.11 | 201.38 | 197.76 | 199.33 | 195.35 | 342,123 |
08 Apr 2024 | 199.04 | 204.22 | 198.84 | 202.46 | 198.41 | 473,732 |
05 Apr 2024 | 197.96 | 198.94 | 196.30 | 198.94 | 194.96 | 610,349 |
04 Apr 2024 | 206.08 | 207.84 | 197.86 | 201.19 | 197.17 | 526,723 |
03 Apr 2024 | 204.12 | 206.57 | 202.66 | 205.88 | 201.77 | 445,238 |
02 Apr 2024 | 204.12 | 207.35 | 203.24 | 204.03 | 199.95 | 444,770 |
28 Mar 2024 | 205.49 | 206.72 | 204.61 | 205.20 | 201.10 | 412,786 |
27 Mar 2024 | 205.49 | 207.45 | 205.49 | 206.33 | 202.20 | 374,034 |
26 Mar 2024 | 205.40 | 206.28 | 204.07 | 205.25 | 201.15 | 334,122 |
25 Mar 2024 | 204.66 | 206.33 | 203.54 | 205.15 | 201.05 | 301,276 |
22 Mar 2024 | 205.64 | 206.23 | 203.59 | 204.22 | 200.14 | 342,025 |
21 Mar 2024 | 206.28 | 206.81 | 203.39 | 206.13 | 202.01 | 330,612 |
20 Mar 2024 | 205.05 | 207.01 | 203.93 | 205.59 | 201.48 | 414,272 |
19 Mar 2024 | 203.34 | 205.30 | 201.68 | 205.30 | 201.20 | 382,177 |
18 Mar 2024 | 204.32 | 204.52 | 201.63 | 202.66 | 198.61 | 382,531 |
15 Mar 2024 | 203.10 | 206.67 | 203.10 | 204.81 | 200.72 | 1,083,249 |
14 Mar 2024 | 202.17 | 204.22 | 201.87 | 203.73 | 199.66 | 349,874 |
13 Mar 2024 | 200.94 | 203.00 | 200.65 | 201.78 | 197.74 | 324,748 |
12 Mar 2024 | 200.94 | 201.68 | 198.64 | 200.99 | 196.98 | 333,813 |
11 Mar 2024 | 199.62 | 201.14 | 198.89 | 200.36 | 196.35 | 377,119 |
08 Mar 2024 | 198.99 | 202.31 | 198.99 | 200.94 | 196.93 | 407,826 |
07 Mar 2024 | 196.59 | 200.99 | 195.90 | 199.08 | 195.11 | 506,490 |
06 Mar 2024 | 196.39 | 198.01 | 194.44 | 197.32 | 193.38 | 314,935 |
05 Mar 2024 | 195.71 | 198.79 | 195.59 | 197.13 | 193.19 | 360,092 |
04 Mar 2024 | 193.91 | 195.55 | 193.34 | 195.24 | 191.34 | 293,827 |
01 Mar 2024 | 192.26 | 194.77 | 191.74 | 193.34 | 189.48 | 271,983 |
29 Feb 2024 | 193.26 | 195.22 | 191.13 | 191.95 | 188.11 | 934,285 |
28 Feb 2024 | 192.13 | 194.46 | 192.13 | 192.97 | 189.11 | 335,412 |
27 Feb 2024 | 190.03 | 191.93 | 189.13 | 191.54 | 187.71 | 458,695 |
26 Feb 2024 | 190.23 | 190.64 | 189.03 | 190.46 | 186.66 | 322,277 |
23 Feb 2024 | 187.88 | 190.91 | 187.76 | 190.15 | 186.35 | 539,384 |
22 Feb 2024 | 187.19 | 188.13 | 185.94 | 188.00 | 184.24 | 378,614 |
21 Feb 2024 | 184.26 | 186.49 | 183.81 | 185.37 | 181.67 | 403,983 |
20 Feb 2024 | 183.87 | 185.69 | 183.05 | 184.47 | 180.79 | 329,529 |
19 Feb 2024 | 182.48 | 185.10 | 181.58 | 184.79 | 181.09 | 266,063 |
16 Feb 2024 | 183.83 | 184.28 | 180.72 | 183.40 | 179.73 | 748,685 |
15 Feb 2024 | 178.88 | 189.60 | 177.59 | 184.08 | 180.40 | 893,923 |
14 Feb 2024 | 183.77 | 186.90 | 183.77 | 186.63 | 182.90 | 312,795 |
13 Feb 2024 | 186.16 | 186.35 | 183.57 | 184.38 | 180.69 | 431,000 |
12 Feb 2024 | 184.65 | 188.13 | 184.45 | 186.90 | 183.17 | 391,824 |
09 Feb 2024 | 182.79 | 185.28 | 182.79 | 184.26 | 180.58 | 330,197 |
08 Feb 2024 | 182.03 | 183.73 | 180.66 | 182.67 | 179.02 | 304,912 |
07 Feb 2024 | 179.91 | 182.01 | 179.62 | 181.40 | 177.78 | 422,765 |
06 Feb 2024 | 178.13 | 180.15 | 177.29 | 179.89 | 176.30 | 258,447 |
05 Feb 2024 | 176.14 | 178.15 | 176.14 | 177.45 | 173.90 | 234,452 |
02 Feb 2024 | 179.37 | 180.05 | 176.84 | 176.84 | 173.31 | 280,827 |
01 Feb 2024 | 178.64 | 180.44 | 177.80 | 178.76 | 175.19 | 309,853 |
31 Jan 2024 | 178.56 | 180.17 | 178.33 | 178.39 | 174.82 | 468,892 |
30 Jan 2024 | 179.07 | 180.83 | 178.43 | 179.07 | 175.49 | 397,822 |
29 Jan 2024 | 175.18 | 178.51 | 174.00 | 178.29 | 174.73 | 454,283 |
26 Jan 2024 | 175.57 | 176.39 | 174.61 | 175.98 | 172.46 | 391,647 |
25 Jan 2024 | 173.89 | 174.51 | 172.89 | 174.51 | 171.03 | 283,821 |
24 Jan 2024 | 173.38 | 174.75 | 173.24 | 173.75 | 170.28 | 380,319 |
23 Jan 2024 | 175.16 | 175.26 | 172.65 | 173.38 | 169.91 | 248,976 |
22 Jan 2024 | 175.35 | 176.02 | 172.95 | 174.30 | 170.81 | 295,145 |
19 Jan 2024 | 176.16 | 176.49 | 172.73 | 173.87 | 170.39 | 481,034 |
18 Jan 2024 | 172.30 | 175.37 | 171.42 | 174.77 | 171.27 | 436,804 |
17 Jan 2024 | 170.91 | 172.13 | 169.66 | 171.68 | 168.24 | 439,635 |
16 Jan 2024 | 169.62 | 173.96 | 169.11 | 172.79 | 169.34 | 516,073 |
15 Jan 2024 | 179.60 | 179.72 | 172.34 | 173.44 | 169.97 | 603,535 |
12 Jan 2024 | 179.82 | 182.24 | 179.70 | 180.74 | 177.12 | 360,983 |
11 Jan 2024 | 181.17 | 181.87 | 178.86 | 178.96 | 175.38 | 387,695 |
10 Jan 2024 | 179.33 | 180.62 | 178.92 | 180.44 | 176.84 | 363,764 |
09 Jan 2024 | 180.72 | 181.03 | 178.06 | 179.91 | 176.32 | 379,734 |
08 Jan 2024 | 177.25 | 181.48 | 176.74 | 180.62 | 177.01 | 354,356 |
05 Jan 2024 | 174.38 | 177.90 | 173.61 | 177.35 | 173.81 | 363,084 |
04 Jan 2024 | 174.92 | 177.12 | 172.77 | 174.94 | 171.45 | 295,703 |
03 Jan 2024 | 177.17 | 178.21 | 174.12 | 175.41 | 171.91 | 293,808 |
02 Jan 2024 | 178.09 | 178.60 | 176.06 | 177.62 | 174.08 | 259,404 |
29 Dec 2023 | 178.07 | 178.70 | 177.31 | 177.70 | 174.15 | 184,890 |
28 Dec 2023 | 177.17 | 177.68 | 176.31 | 177.08 | 173.54 | 184,244 |
27 Dec 2023 | 177.51 | 178.15 | 177.02 | 177.31 | 173.77 | 207,906 |
22 Dec 2023 | 177.08 | 178.11 | 176.74 | 177.84 | 174.29 | 219,887 |
21 Dec 2023 | 177.04 | 178.13 | 176.39 | 177.37 | 173.83 | 346,895 |
20 Dec 2023 | 178.96 | 178.96 | 177.19 | 177.84 | 174.29 | 357,681 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |