Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 160.41 | 161.77 | 159.90 | 160.73 | 160.73 | 7,474,897 |
May 01, 2024 | 160.78 | 161.45 | 158.90 | 159.63 | 159.63 | 7,713,700 |
Apr 30, 2024 | 165.97 | 166.12 | 160.95 | 161.27 | 161.27 | 8,457,300 |
Apr 29, 2024 | 165.91 | 167.11 | 164.69 | 166.33 | 166.33 | 6,364,000 |
Apr 26, 2024 | 165.23 | 166.98 | 163.30 | 165.89 | 165.89 | 9,736,400 |
Apr 25, 2024 | 163.70 | 165.60 | 162.67 | 165.28 | 165.28 | 9,702,600 |
Apr 24, 2024 | 161.88 | 163.84 | 161.45 | 163.57 | 163.57 | 7,610,300 |
Apr 23, 2024 | 161.31 | 162.85 | 160.60 | 162.85 | 162.85 | 5,597,600 |
Apr 22, 2024 | 159.95 | 162.70 | 158.44 | 161.92 | 161.92 | 6,779,200 |
Apr 19, 2024 | 158.75 | 160.75 | 158.15 | 160.00 | 160.00 | 7,733,100 |
Apr 18, 2024 | 157.14 | 158.04 | 156.39 | 157.57 | 157.57 | 4,979,200 |
Apr 17, 2024 | 155.99 | 157.71 | 155.64 | 156.40 | 156.40 | 6,733,900 |
Apr 16, 2024 | 157.30 | 157.81 | 155.42 | 156.28 | 156.28 | 5,541,900 |
Apr 15, 2024 | 159.94 | 160.49 | 157.36 | 157.59 | 157.59 | 7,236,900 |
Apr 12, 2024 | 162.29 | 163.87 | 158.04 | 158.96 | 158.96 | 11,058,800 |
Apr 11, 2024 | 163.62 | 163.62 | 159.80 | 161.89 | 161.89 | 7,682,500 |
Apr 10, 2024 | 162.21 | 162.77 | 161.01 | 162.67 | 162.67 | 7,525,800 |
Apr 09, 2024 | 161.85 | 162.53 | 160.46 | 162.00 | 162.00 | 6,577,400 |
Apr 08, 2024 | 161.65 | 162.50 | 160.33 | 161.27 | 161.27 | 7,253,200 |
Apr 05, 2024 | 161.33 | 162.17 | 159.86 | 161.60 | 161.60 | 7,429,800 |
Apr 04, 2024 | 160.80 | 161.95 | 159.82 | 160.69 | 160.69 | 9,269,700 |
Apr 03, 2024 | 160.10 | 160.95 | 159.72 | 160.44 | 160.44 | 7,819,700 |
Apr 02, 2024 | 160.05 | 161.22 | 159.02 | 159.78 | 159.78 | 8,815,400 |
Apr 01, 2024 | 158.27 | 159.59 | 156.94 | 159.08 | 159.08 | 6,285,700 |
Mar 28, 2024 | 157.15 | 158.19 | 156.37 | 157.74 | 157.74 | 8,331,600 |
Mar 27, 2024 | 154.87 | 156.44 | 154.85 | 156.35 | 156.35 | 7,416,900 |
Mar 26, 2024 | 156.52 | 156.86 | 154.65 | 155.27 | 155.27 | 6,677,900 |
Mar 25, 2024 | 155.48 | 157.31 | 155.27 | 156.47 | 156.47 | 6,058,700 |
Mar 22, 2024 | 155.08 | 155.28 | 154.16 | 154.66 | 154.66 | 5,973,700 |
Mar 21, 2024 | 154.95 | 155.69 | 154.41 | 154.86 | 154.86 | 7,899,100 |
Mar 20, 2024 | 155.76 | 156.43 | 154.23 | 154.55 | 154.55 | 8,449,100 |
Mar 19, 2024 | 155.30 | 156.84 | 155.01 | 156.62 | 156.62 | 7,736,700 |
Mar 18, 2024 | 156.03 | 156.67 | 154.94 | 155.41 | 155.41 | 7,242,700 |
Mar 15, 2024 | 155.19 | 157.04 | 154.42 | 155.55 | 155.55 | 20,379,100 |
Mar 14, 2024 | 153.77 | 155.73 | 152.76 | 155.70 | 155.70 | 9,047,200 |
Mar 13, 2024 | 153.24 | 154.88 | 153.15 | 153.89 | 153.89 | 8,065,600 |
Mar 12, 2024 | 151.83 | 152.57 | 150.79 | 151.89 | 151.89 | 6,432,900 |
Mar 11, 2024 | 150.50 | 152.08 | 149.59 | 152.00 | 152.00 | 7,577,100 |
Mar 08, 2024 | 149.37 | 149.99 | 148.39 | 149.88 | 149.88 | 7,527,400 |
Mar 07, 2024 | 148.50 | 150.75 | 148.45 | 149.37 | 149.37 | 8,739,300 |
Mar 06, 2024 | 150.83 | 152.41 | 148.14 | 148.33 | 148.33 | 14,692,100 |
Mar 05, 2024 | 148.83 | 150.62 | 148.30 | 149.59 | 149.59 | 6,985,500 |
Mar 04, 2024 | 152.50 | 152.59 | 147.67 | 148.88 | 148.88 | 12,503,200 |
Mar 01, 2024 | 153.05 | 154.35 | 152.25 | 152.81 | 152.81 | 7,458,700 |
Feb 29, 2024 | 152.91 | 153.24 | 151.48 | 152.01 | 152.01 | 9,334,400 |
Feb 28, 2024 | 152.36 | 153.86 | 151.78 | 152.34 | 152.34 | 6,715,900 |
Feb 27, 2024 | 153.20 | 153.88 | 149.90 | 152.16 | 152.16 | 15,093,800 |
Feb 26, 2024 | 154.54 | 155.55 | 153.83 | 154.45 | 154.45 | 6,900,800 |
Feb 23, 2024 | 154.87 | 154.92 | 153.25 | 154.66 | 154.66 | 6,561,600 |
Feb 22, 2024 | 154.82 | 156.63 | 153.83 | 155.43 | 155.43 | 8,874,900 |
Feb 21, 2024 | 154.57 | 155.57 | 154.10 | 155.44 | 155.44 | 6,630,100 |
Feb 20, 2024 | 155.47 | 155.61 | 153.83 | 154.00 | 154.00 | 6,977,900 |
Feb 16, 2024 | 155.37 | 155.77 | 154.09 | 154.63 | 154.63 | 7,569,000 |
Feb 15, 2024 | 149.91 | 155.09 | 149.67 | 154.46 | 154.46 | 8,950,300 |
Feb 15, 2024 | 1.63 Dividend | |||||
Feb 14, 2024 | 151.28 | 152.20 | 150.08 | 151.01 | 149.38 | 5,995,100 |
Feb 13, 2024 | 152.62 | 153.07 | 149.60 | 150.60 | 148.97 | 6,987,100 |
Feb 12, 2024 | 151.62 | 152.61 | 151.39 | 152.08 | 150.44 | 6,713,000 |
Feb 09, 2024 | 154.42 | 155.32 | 150.98 | 151.04 | 149.41 | 9,194,500 |
Feb 08, 2024 | 151.95 | 154.30 | 151.65 | 154.06 | 152.40 | 9,237,000 |
Feb 07, 2024 | 153.02 | 153.78 | 151.17 | 152.13 | 150.49 | 6,252,000 |
Feb 06, 2024 | 152.50 | 153.54 | 151.81 | 152.35 | 150.71 | 6,198,200 |
Feb 05, 2024 | 151.62 | 153.51 | 150.79 | 152.33 | 150.69 | 8,277,800 |
Feb 02, 2024 | 150.86 | 153.38 | 149.55 | 152.24 | 150.60 | 12,838,400 |
Feb 01, 2024 | 148.19 | 149.02 | 146.52 | 147.89 | 146.29 | 8,641,100 |
Jan 31, 2024 | 150.37 | 150.38 | 147.34 | 147.43 | 145.84 | 10,428,000 |
Jan 30, 2024 | 148.18 | 150.31 | 147.71 | 150.12 | 148.50 | 9,902,900 |
Jan 29, 2024 | 149.09 | 149.22 | 147.11 | 149.08 | 147.47 | 10,494,800 |
Jan 26, 2024 | 148.03 | 149.26 | 146.98 | 149.14 | 147.53 | 9,151,900 |
Jan 25, 2024 | 146.22 | 148.69 | 145.23 | 148.57 | 146.97 | 9,773,600 |
Jan 24, 2024 | 142.70 | 144.98 | 142.22 | 144.92 | 143.36 | 8,100,000 |
Jan 23, 2024 | 141.99 | 143.33 | 141.90 | 142.09 | 140.56 | 6,767,200 |
Jan 22, 2024 | 141.91 | 142.66 | 140.92 | 142.49 | 140.95 | 9,184,600 |
Jan 19, 2024 | 141.73 | 142.25 | 141.01 | 142.24 | 140.70 | 11,178,900 |
Jan 18, 2024 | 143.00 | 143.19 | 139.62 | 141.82 | 140.29 | 11,187,800 |
Jan 17, 2024 | 142.42 | 144.02 | 142.04 | 143.12 | 141.58 | 8,167,000 |
Jan 16, 2024 | 146.51 | 146.58 | 143.58 | 143.69 | 142.14 | 9,380,400 |
Jan 12, 2024 | 147.83 | 148.50 | 146.17 | 147.27 | 145.68 | 9,382,800 |
Jan 11, 2024 | 145.56 | 146.17 | 144.62 | 145.28 | 143.71 | 8,612,500 |
Jan 10, 2024 | 146.02 | 146.02 | 144.11 | 144.50 | 142.94 | 8,490,400 |
Jan 09, 2024 | 149.95 | 149.95 | 145.59 | 145.70 | 144.13 | 11,784,700 |
Jan 08, 2024 | 148.42 | 149.70 | 146.58 | 149.50 | 147.89 | 10,038,200 |
Jan 05, 2024 | 151.98 | 152.03 | 149.83 | 150.40 | 148.78 | 7,455,100 |
Jan 04, 2024 | 153.66 | 154.35 | 150.59 | 150.66 | 149.03 | 8,220,300 |
Jan 03, 2024 | 149.39 | 153.19 | 148.68 | 152.33 | 150.69 | 10,255,300 |
Jan 02, 2024 | 149.99 | 151.48 | 149.24 | 149.48 | 147.87 | 8,879,700 |
Dec 29, 2023 | 150.03 | 150.23 | 148.67 | 149.16 | 147.55 | 7,653,800 |
Dec 28, 2023 | 151.18 | 152.02 | 149.40 | 149.77 | 148.15 | 8,148,000 |
Dec 27, 2023 | 152.27 | 152.97 | 151.34 | 151.91 | 150.27 | 5,337,200 |
Dec 26, 2023 | 152.07 | 153.01 | 151.90 | 152.41 | 150.76 | 5,165,600 |
Dec 22, 2023 | 151.74 | 152.39 | 150.75 | 151.05 | 149.42 | 6,394,600 |
Dec 21, 2023 | 150.78 | 150.80 | 149.22 | 150.71 | 149.08 | 7,264,700 |
Dec 20, 2023 | 152.15 | 153.06 | 150.06 | 150.25 | 148.63 | 9,370,000 |
Dec 19, 2023 | 149.96 | 151.83 | 149.49 | 151.64 | 150.00 | 8,738,100 |
Dec 18, 2023 | 150.83 | 152.12 | 149.32 | 149.68 | 148.06 | 11,561,700 |
Dec 15, 2023 | 147.32 | 149.82 | 147.32 | 149.35 | 147.74 | 30,848,700 |
Dec 14, 2023 | 145.85 | 149.93 | 145.85 | 149.93 | 148.31 | 14,960,500 |
Dec 13, 2023 | 142.17 | 144.68 | 141.65 | 144.61 | 143.05 | 10,641,300 |
Dec 12, 2023 | 143.17 | 143.59 | 141.75 | 142.50 | 140.96 | 9,863,900 |
Dec 11, 2023 | 144.84 | 145.40 | 143.82 | 144.35 | 142.79 | 9,849,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |