Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 153.45 | 153.52 | 146.78 | 148.09 | 148.09 | 8,446,038 |
Apr 18, 2024 | 156.68 | 158.00 | 152.88 | 152.94 | 152.94 | 6,186,600 |
Apr 17, 2024 | 158.00 | 158.68 | 153.63 | 155.67 | 155.67 | 6,519,900 |
Apr 16, 2024 | 152.70 | 157.02 | 152.00 | 156.76 | 156.76 | 6,187,200 |
Apr 15, 2024 | 157.20 | 158.69 | 152.69 | 153.70 | 153.70 | 6,423,700 |
Apr 12, 2024 | 155.90 | 156.98 | 153.03 | 154.63 | 154.63 | 6,846,900 |
Apr 12, 2024 | 0.28 Dividend | |||||
Apr 11, 2024 | 157.07 | 158.44 | 154.75 | 157.68 | 157.40 | 6,063,200 |
Apr 10, 2024 | 151.89 | 157.79 | 151.65 | 156.61 | 156.33 | 8,075,400 |
Apr 09, 2024 | 156.13 | 157.87 | 150.93 | 154.49 | 154.22 | 8,808,800 |
Apr 08, 2024 | 157.47 | 157.95 | 153.70 | 156.52 | 156.24 | 9,588,800 |
Apr 05, 2024 | 148.53 | 156.47 | 148.53 | 156.30 | 156.02 | 14,768,500 |
Apr 04, 2024 | 146.65 | 151.99 | 146.21 | 147.39 | 147.13 | 11,880,200 |
Apr 03, 2024 | 138.15 | 147.94 | 138.01 | 145.62 | 145.36 | 16,208,500 |
Apr 02, 2024 | 140.53 | 144.51 | 133.99 | 136.47 | 136.23 | 20,490,400 |
Apr 02, 2024 | 1253:1000 Stock Split | |||||
Apr 01, 2024 | 140.14 | 140.49 | 138.12 | 139.95 | 139.70 | 7,399,592 |
Mar 28, 2024 | 143.62 | 143.63 | 139.13 | 140.09 | 139.84 | 12,122,274 |
Mar 27, 2024 | 139.68 | 143.94 | 139.41 | 143.75 | 143.50 | 12,606,433 |
Mar 26, 2024 | 138.46 | 139.70 | 137.59 | 138.51 | 138.26 | 5,056,983 |
Mar 25, 2024 | 139.39 | 140.07 | 137.90 | 138.46 | 138.21 | 6,288,181 |
Mar 22, 2024 | 140.70 | 141.66 | 139.73 | 139.78 | 139.54 | 6,842,132 |
Mar 21, 2024 | 139.36 | 141.30 | 138.14 | 140.97 | 140.72 | 7,890,893 |
Mar 20, 2024 | 137.76 | 139.49 | 137.28 | 138.81 | 138.56 | 7,229,434 |
Mar 19, 2024 | 135.52 | 138.81 | 134.88 | 138.44 | 138.19 | 9,360,787 |
Mar 18, 2024 | 134.84 | 136.27 | 134.54 | 135.60 | 135.36 | 6,228,788 |
Mar 15, 2024 | 132.20 | 136.07 | 131.60 | 134.79 | 134.55 | 13,263,757 |
Mar 14, 2024 | 135.87 | 136.27 | 132.19 | 133.08 | 132.84 | 9,460,777 |
Mar 13, 2024 | 132.09 | 136.51 | 132.09 | 135.80 | 135.56 | 8,462,887 |
Mar 12, 2024 | 133.64 | 133.92 | 130.83 | 133.65 | 133.41 | 6,928,589 |
Mar 11, 2024 | 133.35 | 134.41 | 130.07 | 132.93 | 132.69 | 9,338,609 |
Mar 08, 2024 | 135.28 | 140.31 | 133.56 | 134.05 | 133.81 | 21,242,234 |
Mar 07, 2024 | 129.32 | 133.06 | 128.95 | 132.88 | 132.65 | 14,393,838 |
Mar 06, 2024 | 126.98 | 128.48 | 126.47 | 127.29 | 127.07 | 8,198,755 |
Mar 05, 2024 | 128.91 | 129.41 | 124.96 | 125.99 | 125.76 | 8,003,663 |
Mar 04, 2024 | 127.19 | 129.11 | 126.56 | 128.50 | 128.27 | 8,402,242 |
Mar 01, 2024 | 125.30 | 127.15 | 125.20 | 126.62 | 126.39 | 8,698,201 |
Feb 29, 2024 | 124.49 | 125.44 | 123.78 | 125.21 | 124.99 | 8,177,329 |
Feb 28, 2024 | 123.03 | 125.23 | 122.76 | 124.19 | 123.97 | 7,633,025 |
Feb 27, 2024 | 123.70 | 123.71 | 122.19 | 122.90 | 122.68 | 7,300,354 |
Feb 26, 2024 | 122.63 | 123.85 | 122.55 | 123.52 | 123.30 | 7,705,449 |
Feb 23, 2024 | 121.31 | 122.75 | 121.24 | 122.37 | 122.15 | 7,066,168 |
Feb 22, 2024 | 119.59 | 121.51 | 119.59 | 121.05 | 120.83 | 5,753,024 |
Feb 21, 2024 | 118.49 | 119.23 | 117.85 | 118.97 | 118.76 | 5,304,826 |
Feb 20, 2024 | 118.93 | 119.98 | 117.97 | 118.61 | 118.40 | 7,166,032 |
Feb 16, 2024 | 118.87 | 120.00 | 118.52 | 119.04 | 118.83 | 8,616,756 |
Feb 15, 2024 | 117.32 | 118.83 | 117.15 | 118.41 | 118.20 | 8,627,532 |
Feb 14, 2024 | 114.13 | 117.24 | 113.61 | 116.92 | 116.71 | 13,116,028 |
Feb 13, 2024 | 111.60 | 113.16 | 110.69 | 113.14 | 112.94 | 9,054,930 |
Feb 12, 2024 | 111.36 | 112.39 | 110.85 | 111.87 | 111.67 | 4,516,313 |
Feb 09, 2024 | 110.94 | 111.28 | 110.30 | 111.16 | 110.96 | 4,324,604 |
Feb 08, 2024 | 110.65 | 111.32 | 110.34 | 110.97 | 110.78 | 4,327,110 |
Feb 07, 2024 | 110.63 | 110.80 | 110.08 | 110.53 | 110.34 | 5,807,655 |
Feb 06, 2024 | 109.88 | 110.45 | 109.00 | 109.80 | 109.61 | 6,026,178 |
Feb 05, 2024 | 108.52 | 110.65 | 108.34 | 109.90 | 109.71 | 7,158,013 |
Feb 02, 2024 | 108.08 | 109.66 | 107.77 | 108.97 | 108.78 | 6,103,864 |
Feb 01, 2024 | 106.17 | 108.11 | 105.72 | 108.07 | 107.88 | 6,190,572 |
Jan 31, 2024 | 106.76 | 107.32 | 105.44 | 105.68 | 105.49 | 6,253,472 |
Jan 30, 2024 | 104.93 | 107.17 | 104.72 | 106.89 | 106.70 | 7,871,346 |
Jan 29, 2024 | 104.87 | 105.46 | 103.50 | 104.63 | 104.44 | 6,126,544 |
Jan 26, 2024 | 104.17 | 105.54 | 104.06 | 104.70 | 104.51 | 4,696,495 |
Jan 25, 2024 | 104.26 | 105.75 | 103.50 | 103.70 | 103.51 | 6,086,573 |
Jan 24, 2024 | 103.97 | 104.06 | 100.92 | 103.70 | 103.51 | 10,785,198 |
Jan 23, 2024 | 101.86 | 105.25 | 100.96 | 103.71 | 103.53 | 13,333,800 |
Jan 22, 2024 | 103.97 | 105.56 | 103.96 | 104.73 | 104.55 | 10,052,443 |
Jan 19, 2024 | 102.71 | 103.79 | 101.71 | 103.60 | 103.42 | 6,154,611 |
Jan 18, 2024 | 101.52 | 102.69 | 101.17 | 102.59 | 102.41 | 6,508,082 |
Jan 17, 2024 | 101.69 | 102.70 | 100.71 | 101.26 | 101.08 | 5,031,171 |
Jan 16, 2024 | 103.11 | 103.63 | 101.55 | 102.13 | 101.95 | 6,314,619 |
Jan 12, 2024 | 104.23 | 104.39 | 103.10 | 103.58 | 103.40 | 5,640,380 |
Jan 11, 2024 | 103.85 | 103.91 | 102.00 | 103.62 | 103.43 | 5,014,005 |
Jan 10, 2024 | 102.71 | 103.89 | 102.56 | 103.51 | 103.33 | 4,571,320 |
Jan 09, 2024 | 101.57 | 102.78 | 101.32 | 102.78 | 102.59 | 4,815,028 |
Jan 08, 2024 | 100.73 | 102.50 | 99.13 | 102.38 | 102.20 | 6,920,068 |
Jan 05, 2024 | 99.68 | 100.83 | 99.55 | 100.79 | 100.61 | 4,190,157 |
Jan 04, 2024 | 99.20 | 100.38 | 99.10 | 99.49 | 99.31 | 4,364,199 |
Jan 03, 2024 | 99.86 | 99.94 | 98.68 | 99.01 | 98.83 | 4,531,850 |
Jan 02, 2024 | 101.36 | 102.27 | 99.95 | 100.52 | 100.34 | 5,189,425 |
Dec 29, 2023 | 102.35 | 102.54 | 101.32 | 101.86 | 101.68 | 4,441,133 |
Dec 28, 2023 | 102.15 | 103.11 | 102.00 | 102.41 | 102.23 | 3,965,494 |
Dec 27, 2023 | 101.28 | 102.48 | 101.24 | 102.31 | 102.13 | 3,314,310 |
Dec 27, 2023 | 0.08 Dividend | |||||
Dec 26, 2023 | 101.20 | 101.92 | 101.07 | 101.73 | 101.47 | 2,480,063 |
Dec 22, 2023 | 101.67 | 102.18 | 100.70 | 101.11 | 100.85 | 4,030,650 |
Dec 21, 2023 | 99.15 | 101.40 | 99.11 | 101.33 | 101.07 | 5,185,165 |
Dec 20, 2023 | 100.10 | 100.73 | 98.34 | 98.46 | 98.21 | 6,231,921 |
Dec 19, 2023 | 98.72 | 100.54 | 98.72 | 100.51 | 100.25 | 5,957,138 |
Dec 18, 2023 | 98.70 | 98.83 | 98.24 | 98.68 | 98.42 | 5,206,215 |
Dec 15, 2023 | 97.69 | 98.70 | 97.23 | 98.35 | 98.10 | 13,586,279 |
Dec 14, 2023 | 96.67 | 97.69 | 95.69 | 96.85 | 96.60 | 10,454,155 |
Dec 13, 2023 | 97.47 | 97.65 | 96.19 | 96.71 | 96.46 | 5,506,309 |
Dec 12, 2023 | 96.56 | 97.75 | 96.26 | 97.62 | 97.37 | 4,664,543 |
Dec 11, 2023 | 96.24 | 96.50 | 95.48 | 95.99 | 95.75 | 4,643,869 |
Dec 08, 2023 | 95.05 | 96.42 | 94.96 | 96.24 | 95.99 | 4,925,418 |
Dec 07, 2023 | 95.37 | 95.79 | 94.31 | 95.36 | 95.11 | 5,064,626 |
Dec 06, 2023 | 96.63 | 97.83 | 95.53 | 95.62 | 95.37 | 3,964,241 |
Dec 05, 2023 | 96.58 | 96.71 | 95.76 | 95.95 | 95.71 | 3,688,206 |
Dec 04, 2023 | 97.21 | 97.69 | 96.70 | 96.99 | 96.74 | 4,747,116 |
Dec 01, 2023 | 97.13 | 98.36 | 96.94 | 97.77 | 97.52 | 5,668,572 |
Nov 30, 2023 | 95.01 | 97.24 | 94.89 | 97.21 | 96.96 | 10,174,611 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |