Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 193.57 | 194.87 | 193.06 | 194.06 | 194.06 | 2,570,445 |
Apr 25, 2024 | 192.25 | 193.94 | 191.18 | 193.37 | 193.37 | 9,798,700 |
Apr 24, 2024 | 190.53 | 193.23 | 190.17 | 193.08 | 193.08 | 6,964,900 |
Apr 23, 2024 | 191.13 | 192.23 | 190.52 | 192.14 | 192.14 | 9,144,400 |
Apr 22, 2024 | 185.99 | 190.13 | 185.98 | 189.41 | 189.41 | 11,529,700 |
Apr 19, 2024 | 182.40 | 185.88 | 181.41 | 185.80 | 185.80 | 13,380,200 |
Apr 18, 2024 | 181.10 | 183.36 | 179.97 | 181.25 | 181.25 | 9,557,700 |
Apr 17, 2024 | 181.37 | 182.42 | 179.20 | 180.08 | 180.08 | 9,017,100 |
Apr 16, 2024 | 182.90 | 183.16 | 179.65 | 180.80 | 180.80 | 16,451,800 |
Apr 15, 2024 | 184.50 | 187.46 | 182.20 | 182.89 | 182.89 | 14,766,600 |
Apr 12, 2024 | 188.32 | 188.93 | 182.54 | 182.79 | 182.79 | 31,506,200 |
Apr 11, 2024 | 196.00 | 196.57 | 193.24 | 195.43 | 195.43 | 10,137,700 |
Apr 10, 2024 | 195.55 | 197.07 | 194.18 | 195.47 | 195.47 | 7,681,400 |
Apr 09, 2024 | 198.07 | 198.88 | 194.91 | 197.15 | 197.15 | 7,358,600 |
Apr 08, 2024 | 197.62 | 198.98 | 197.62 | 198.48 | 198.48 | 8,001,000 |
Apr 05, 2024 | 196.16 | 198.12 | 195.11 | 197.45 | 197.45 | 6,531,000 |
Apr 04, 2024 | 199.15 | 199.68 | 195.55 | 195.65 | 195.65 | 9,243,800 |
Apr 04, 2024 | 1.15 Dividend | |||||
Apr 03, 2024 | 199.04 | 199.56 | 197.70 | 198.30 | 197.15 | 9,353,400 |
Apr 02, 2024 | 198.39 | 199.78 | 198.08 | 198.86 | 197.71 | 7,014,700 |
Apr 01, 2024 | 199.99 | 200.94 | 198.57 | 198.94 | 197.79 | 7,309,000 |
Mar 28, 2024 | 199.49 | 200.72 | 198.54 | 200.30 | 199.14 | 8,628,300 |
Mar 27, 2024 | 196.50 | 199.60 | 196.38 | 199.52 | 198.36 | 8,725,800 |
Mar 26, 2024 | 194.59 | 196.66 | 194.06 | 195.73 | 194.59 | 5,961,500 |
Mar 25, 2024 | 196.60 | 196.94 | 194.36 | 194.82 | 193.69 | 8,620,000 |
Mar 22, 2024 | 199.01 | 200.48 | 196.54 | 196.62 | 195.48 | 8,105,800 |
Mar 21, 2024 | 196.52 | 199.43 | 196.33 | 199.06 | 197.91 | 11,203,800 |
Mar 20, 2024 | 194.19 | 196.56 | 193.61 | 196.33 | 195.19 | 9,367,000 |
Mar 19, 2024 | 192.71 | 193.93 | 192.38 | 193.79 | 192.67 | 8,478,700 |
Mar 18, 2024 | 190.63 | 192.70 | 189.89 | 192.66 | 191.54 | 9,013,800 |
Mar 15, 2024 | 186.48 | 190.94 | 186.48 | 190.30 | 189.20 | 17,208,100 |
Mar 14, 2024 | 191.03 | 191.63 | 187.10 | 187.97 | 186.88 | 10,310,900 |
Mar 13, 2024 | 190.36 | 191.73 | 189.84 | 191.38 | 190.27 | 7,795,500 |
Mar 12, 2024 | 188.95 | 190.16 | 187.91 | 189.84 | 188.74 | 5,708,400 |
Mar 11, 2024 | 187.28 | 188.44 | 186.22 | 188.29 | 187.20 | 5,762,600 |
Mar 08, 2024 | 188.44 | 190.46 | 187.92 | 188.22 | 187.13 | 6,166,800 |
Mar 07, 2024 | 189.91 | 190.50 | 186.63 | 187.87 | 186.78 | 7,618,300 |
Mar 06, 2024 | 189.25 | 190.07 | 187.63 | 189.53 | 188.43 | 7,572,900 |
Mar 05, 2024 | 186.36 | 189.30 | 186.36 | 188.55 | 187.46 | 6,617,800 |
Mar 04, 2024 | 184.71 | 187.59 | 184.27 | 186.68 | 185.60 | 7,063,600 |
Mar 01, 2024 | 185.70 | 186.44 | 185.10 | 185.29 | 184.22 | 6,311,800 |
Feb 29, 2024 | 185.66 | 186.43 | 183.85 | 186.06 | 184.98 | 9,643,000 |
Feb 28, 2024 | 183.43 | 185.20 | 182.96 | 184.38 | 183.31 | 6,131,600 |
Feb 27, 2024 | 183.31 | 183.54 | 182.24 | 183.45 | 182.39 | 5,717,100 |
Feb 26, 2024 | 183.75 | 184.46 | 182.48 | 183.36 | 182.30 | 7,145,400 |
Feb 23, 2024 | 183.81 | 185.20 | 183.19 | 183.99 | 182.92 | 7,105,800 |
Feb 22, 2024 | 181.82 | 183.42 | 181.24 | 183.07 | 182.01 | 9,296,500 |
Feb 21, 2024 | 179.95 | 180.99 | 178.52 | 180.90 | 179.85 | 7,027,900 |
Feb 20, 2024 | 179.19 | 180.46 | 178.41 | 179.73 | 178.69 | 9,668,000 |
Feb 16, 2024 | 179.61 | 179.98 | 178.16 | 179.03 | 177.99 | 8,148,100 |
Feb 15, 2024 | 176.15 | 180.21 | 176.15 | 179.87 | 178.83 | 8,723,400 |
Feb 14, 2024 | 175.07 | 176.10 | 174.42 | 176.03 | 175.01 | 7,056,700 |
Feb 13, 2024 | 175.32 | 176.23 | 172.62 | 174.26 | 173.25 | 8,397,600 |
Feb 12, 2024 | 174.78 | 176.81 | 173.70 | 175.79 | 174.77 | 8,539,300 |
Feb 09, 2024 | 175.00 | 175.10 | 173.67 | 175.01 | 174.00 | 6,296,700 |
Feb 08, 2024 | 175.00 | 175.31 | 173.57 | 174.80 | 173.79 | 6,060,300 |
Feb 07, 2024 | 175.69 | 175.87 | 173.96 | 175.43 | 174.41 | 7,225,500 |
Feb 06, 2024 | 174.61 | 175.87 | 173.76 | 175.10 | 174.08 | 6,764,800 |
Feb 05, 2024 | 173.86 | 175.09 | 172.92 | 174.50 | 173.49 | 7,820,200 |
Feb 02, 2024 | 173.30 | 175.82 | 173.26 | 174.73 | 173.72 | 8,607,600 |
Feb 01, 2024 | 173.64 | 174.84 | 171.43 | 173.73 | 172.72 | 9,354,800 |
Jan 31, 2024 | 176.20 | 178.30 | 174.34 | 174.36 | 173.35 | 11,521,800 |
Jan 30, 2024 | 172.83 | 176.76 | 172.83 | 176.27 | 175.25 | 10,822,100 |
Jan 29, 2024 | 172.24 | 172.84 | 171.30 | 172.73 | 171.73 | 6,971,200 |
Jan 26, 2024 | 172.61 | 173.06 | 171.78 | 172.28 | 171.28 | 7,443,000 |
Jan 25, 2024 | 172.31 | 172.99 | 170.91 | 172.94 | 171.94 | 8,873,500 |
Jan 24, 2024 | 169.36 | 171.01 | 168.86 | 170.50 | 169.51 | 9,967,100 |
Jan 23, 2024 | 169.67 | 169.75 | 168.44 | 168.99 | 168.01 | 8,360,800 |
Jan 22, 2024 | 170.46 | 171.98 | 169.71 | 170.11 | 169.12 | 12,837,500 |
Jan 19, 2024 | 167.55 | 170.57 | 167.08 | 170.31 | 169.32 | 13,114,400 |
Jan 18, 2024 | 167.12 | 167.53 | 165.24 | 167.42 | 166.45 | 9,382,300 |
Jan 17, 2024 | 167.34 | 169.07 | 166.49 | 167.09 | 166.12 | 11,107,500 |
Jan 16, 2024 | 164.87 | 168.09 | 164.30 | 167.99 | 167.02 | 17,206,400 |
Jan 12, 2024 | 173.80 | 176.31 | 168.90 | 169.05 | 168.07 | 19,429,200 |
Jan 11, 2024 | 170.33 | 170.36 | 168.64 | 170.30 | 169.31 | 11,919,500 |
Jan 10, 2024 | 170.00 | 171.08 | 168.95 | 171.02 | 170.03 | 9,670,200 |
Jan 09, 2024 | 171.62 | 171.79 | 170.10 | 170.66 | 169.67 | 9,923,600 |
Jan 08, 2024 | 172.02 | 172.36 | 169.49 | 172.02 | 171.02 | 11,229,900 |
Jan 05, 2024 | 171.47 | 173.38 | 171.47 | 172.27 | 171.27 | 10,064,200 |
Jan 04, 2024 | 170.64 | 173.35 | 170.54 | 171.41 | 170.42 | 11,972,500 |
Jan 04, 2024 | 1.05 Dividend | |||||
Jan 03, 2024 | 171.86 | 172.04 | 170.37 | 171.33 | 169.29 | 9,852,300 |
Jan 02, 2024 | 169.09 | 172.17 | 168.91 | 172.08 | 170.03 | 9,977,400 |
Dec 29, 2023 | 170.00 | 170.69 | 169.63 | 170.10 | 168.08 | 6,431,800 |
Dec 28, 2023 | 169.35 | 170.66 | 169.00 | 170.30 | 168.27 | 6,320,100 |
Dec 27, 2023 | 167.84 | 169.47 | 167.58 | 169.40 | 167.39 | 6,428,600 |
Dec 26, 2023 | 167.46 | 168.77 | 167.18 | 168.39 | 166.39 | 4,683,600 |
Dec 22, 2023 | 167.50 | 168.23 | 167.23 | 167.40 | 165.41 | 6,574,900 |
Dec 21, 2023 | 166.84 | 168.09 | 165.68 | 167.50 | 165.51 | 7,601,700 |
Dec 20, 2023 | 167.99 | 169.41 | 166.45 | 166.55 | 164.57 | 10,734,700 |
Dec 19, 2023 | 166.00 | 168.47 | 165.55 | 168.45 | 166.45 | 10,345,700 |
Dec 18, 2023 | 165.92 | 167.13 | 165.63 | 166.23 | 164.25 | 8,469,600 |
Dec 15, 2023 | 163.08 | 165.28 | 162.39 | 165.23 | 163.27 | 20,305,900 |
Dec 14, 2023 | 161.83 | 164.84 | 161.71 | 163.99 | 162.04 | 13,643,000 |
Dec 13, 2023 | 160.52 | 162.03 | 159.77 | 161.06 | 159.14 | 12,379,100 |
Dec 12, 2023 | 159.23 | 160.65 | 158.88 | 160.52 | 158.61 | 10,223,000 |
Dec 11, 2023 | 158.52 | 159.30 | 158.15 | 159.10 | 157.21 | 8,093,900 |
Dec 08, 2023 | 157.26 | 158.78 | 156.98 | 158.52 | 156.63 | 7,366,200 |
Dec 07, 2023 | 156.69 | 157.31 | 156.15 | 156.79 | 154.93 | 8,130,900 |
Dec 06, 2023 | 158.84 | 159.22 | 156.00 | 156.31 | 154.45 | 9,366,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |