Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 151.60 | 152.75 | 148.75 | 149.73 | 149.73 | 190,289 |
Apr 18, 2024 | 152.15 | 154.89 | 150.32 | 152.96 | 152.96 | 203,000 |
Apr 17, 2024 | 154.26 | 154.64 | 151.54 | 151.97 | 151.97 | 265,500 |
Apr 16, 2024 | 159.22 | 159.92 | 153.95 | 154.03 | 154.03 | 395,800 |
Apr 15, 2024 | 161.17 | 161.90 | 158.87 | 159.60 | 159.60 | 238,500 |
Apr 12, 2024 | 161.65 | 163.00 | 159.05 | 159.59 | 159.59 | 202,300 |
Apr 11, 2024 | 164.74 | 165.54 | 161.68 | 164.29 | 164.29 | 196,800 |
Apr 10, 2024 | 164.26 | 164.90 | 162.25 | 163.64 | 163.64 | 214,600 |
Apr 09, 2024 | 165.00 | 168.19 | 165.00 | 167.36 | 167.36 | 267,300 |
Apr 08, 2024 | 163.64 | 164.83 | 163.11 | 164.26 | 164.26 | 125,100 |
Apr 05, 2024 | 162.82 | 164.77 | 162.30 | 162.92 | 162.92 | 151,200 |
Apr 04, 2024 | 166.00 | 167.58 | 162.00 | 162.66 | 162.66 | 113,600 |
Apr 03, 2024 | 162.79 | 165.46 | 162.12 | 164.09 | 164.09 | 163,600 |
Apr 02, 2024 | 164.14 | 164.95 | 161.85 | 164.49 | 164.49 | 238,800 |
Apr 01, 2024 | 168.20 | 168.65 | 165.91 | 166.43 | 166.43 | 219,000 |
Mar 28, 2024 | 168.26 | 170.88 | 167.70 | 168.45 | 168.45 | 308,500 |
Mar 27, 2024 | 166.29 | 167.91 | 165.57 | 167.75 | 167.75 | 202,400 |
Mar 26, 2024 | 166.58 | 167.87 | 164.43 | 164.88 | 164.88 | 188,300 |
Mar 25, 2024 | 165.87 | 167.60 | 165.46 | 165.95 | 165.95 | 225,000 |
Mar 22, 2024 | 164.35 | 166.76 | 163.20 | 166.17 | 166.17 | 433,100 |
Mar 21, 2024 | 164.44 | 167.00 | 163.75 | 164.47 | 164.47 | 271,600 |
Mar 20, 2024 | 160.41 | 162.00 | 157.32 | 161.64 | 161.64 | 317,000 |
Mar 19, 2024 | 158.17 | 158.94 | 155.90 | 158.85 | 158.85 | 283,900 |
Mar 18, 2024 | 161.50 | 161.60 | 159.30 | 159.51 | 159.51 | 255,200 |
Mar 15, 2024 | 158.42 | 160.37 | 158.08 | 159.62 | 159.62 | 663,300 |
Mar 14, 2024 | 162.07 | 162.63 | 158.54 | 159.94 | 159.94 | 307,400 |
Mar 14, 2024 | 0.4 Dividend | |||||
Mar 13, 2024 | 165.22 | 165.49 | 162.08 | 162.92 | 162.52 | 530,600 |
Mar 12, 2024 | 169.14 | 169.20 | 165.73 | 166.67 | 166.26 | 468,500 |
Mar 11, 2024 | 168.55 | 169.51 | 166.84 | 168.66 | 168.25 | 312,200 |
Mar 08, 2024 | 173.55 | 175.07 | 168.81 | 169.23 | 168.81 | 277,900 |
Mar 07, 2024 | 171.21 | 174.51 | 170.00 | 172.74 | 172.32 | 303,100 |
Mar 06, 2024 | 172.20 | 172.41 | 168.75 | 169.07 | 168.65 | 279,600 |
Mar 05, 2024 | 170.97 | 171.83 | 168.84 | 169.92 | 169.50 | 194,800 |
Mar 04, 2024 | 176.03 | 176.15 | 172.05 | 173.03 | 172.61 | 296,600 |
Mar 01, 2024 | 174.71 | 176.25 | 172.73 | 174.68 | 174.25 | 301,100 |
Feb 29, 2024 | 172.33 | 177.52 | 170.28 | 174.42 | 173.99 | 430,700 |
Feb 28, 2024 | 167.53 | 171.40 | 166.36 | 169.40 | 168.98 | 277,800 |
Feb 27, 2024 | 174.37 | 174.98 | 168.50 | 169.04 | 168.62 | 388,600 |
Feb 26, 2024 | 172.47 | 176.69 | 172.15 | 173.12 | 172.69 | 368,000 |
Feb 23, 2024 | 178.63 | 180.69 | 171.11 | 171.89 | 171.47 | 1,023,300 |
Feb 22, 2024 | 187.35 | 189.18 | 185.48 | 187.14 | 186.68 | 477,200 |
Feb 21, 2024 | 184.05 | 185.78 | 180.59 | 183.75 | 183.30 | 283,800 |
Feb 20, 2024 | 180.01 | 185.98 | 179.22 | 185.82 | 185.36 | 333,600 |
Feb 16, 2024 | 185.00 | 186.39 | 181.35 | 181.76 | 181.31 | 264,800 |
Feb 15, 2024 | 185.55 | 186.46 | 183.95 | 185.94 | 185.48 | 183,100 |
Feb 14, 2024 | 180.72 | 183.61 | 180.10 | 183.37 | 182.92 | 186,600 |
Feb 13, 2024 | 177.00 | 179.80 | 176.04 | 177.84 | 177.40 | 258,000 |
Feb 12, 2024 | 184.45 | 186.45 | 182.22 | 182.60 | 182.15 | 206,800 |
Feb 09, 2024 | 182.23 | 183.99 | 181.37 | 183.74 | 183.29 | 189,000 |
Feb 08, 2024 | 177.10 | 184.02 | 176.59 | 181.44 | 180.99 | 299,400 |
Feb 07, 2024 | 172.61 | 176.96 | 170.88 | 175.93 | 175.50 | 314,800 |
Feb 06, 2024 | 170.18 | 171.78 | 169.37 | 171.78 | 171.36 | 118,400 |
Feb 05, 2024 | 171.39 | 172.23 | 167.54 | 170.06 | 169.64 | 137,600 |
Feb 02, 2024 | 169.63 | 171.70 | 166.81 | 171.33 | 170.91 | 200,800 |
Feb 01, 2024 | 171.00 | 171.21 | 167.90 | 171.03 | 170.61 | 301,600 |
Jan 31, 2024 | 173.03 | 174.26 | 168.82 | 169.77 | 169.35 | 279,000 |
Jan 30, 2024 | 178.81 | 179.54 | 173.66 | 174.63 | 174.20 | 199,500 |
Jan 29, 2024 | 176.42 | 179.74 | 175.25 | 179.63 | 179.19 | 156,700 |
Jan 26, 2024 | 176.64 | 178.74 | 174.32 | 175.58 | 175.15 | 228,800 |
Jan 25, 2024 | 180.82 | 183.34 | 177.84 | 178.80 | 178.36 | 201,500 |
Jan 24, 2024 | 181.01 | 183.16 | 178.10 | 178.34 | 177.90 | 173,200 |
Jan 23, 2024 | 184.55 | 184.55 | 178.91 | 180.01 | 179.57 | 334,000 |
Jan 22, 2024 | 180.07 | 184.80 | 179.75 | 184.02 | 183.57 | 351,200 |
Jan 19, 2024 | 178.11 | 180.73 | 176.00 | 178.09 | 177.65 | 355,500 |
Jan 18, 2024 | 177.64 | 179.80 | 175.94 | 179.73 | 179.29 | 237,200 |
Jan 17, 2024 | 176.69 | 176.69 | 172.19 | 174.10 | 173.67 | 227,000 |
Jan 16, 2024 | 177.21 | 178.70 | 175.00 | 178.66 | 178.22 | 263,100 |
Jan 12, 2024 | 178.37 | 181.38 | 177.32 | 177.62 | 177.18 | 223,300 |
Jan 11, 2024 | 177.05 | 179.41 | 175.92 | 177.22 | 176.78 | 257,000 |
Jan 10, 2024 | 177.83 | 177.83 | 171.99 | 176.83 | 176.40 | 259,400 |
Jan 09, 2024 | 177.43 | 181.95 | 177.08 | 177.50 | 177.06 | 309,700 |
Jan 08, 2024 | 177.76 | 180.49 | 177.29 | 179.56 | 179.12 | 144,300 |
Jan 05, 2024 | 175.44 | 178.09 | 175.42 | 176.59 | 176.16 | 281,300 |
Jan 04, 2024 | 177.78 | 179.53 | 174.91 | 175.32 | 174.89 | 341,000 |
Jan 03, 2024 | 183.32 | 184.02 | 178.52 | 179.73 | 179.29 | 329,400 |
Jan 02, 2024 | 189.31 | 189.55 | 186.21 | 186.58 | 186.12 | 384,800 |
Dec 29, 2023 | 192.34 | 193.29 | 190.87 | 191.26 | 190.79 | 233,000 |
Dec 28, 2023 | 192.65 | 193.29 | 191.78 | 192.43 | 191.96 | 120,600 |
Dec 27, 2023 | 192.69 | 193.25 | 191.62 | 192.65 | 192.18 | 127,300 |
Dec 26, 2023 | 190.36 | 192.61 | 190.08 | 191.68 | 191.21 | 174,300 |
Dec 22, 2023 | 189.61 | 190.23 | 188.09 | 189.51 | 189.04 | 117,900 |
Dec 21, 2023 | 188.33 | 191.08 | 187.50 | 188.81 | 188.35 | 200,500 |
Dec 20, 2023 | 191.83 | 192.11 | 186.06 | 186.15 | 185.69 | 296,600 |
Dec 19, 2023 | 191.00 | 194.84 | 190.95 | 193.28 | 192.81 | 283,600 |
Dec 18, 2023 | 185.24 | 192.58 | 182.66 | 190.95 | 190.48 | 598,600 |
Dec 15, 2023 | 186.18 | 187.18 | 183.45 | 185.13 | 184.68 | 604,900 |
Dec 14, 2023 | 182.08 | 189.08 | 181.36 | 185.90 | 185.44 | 352,800 |
Dec 14, 2023 | 0.35 Dividend | |||||
Dec 13, 2023 | 179.10 | 181.46 | 176.86 | 181.03 | 180.24 | 243,900 |
Dec 12, 2023 | 178.05 | 179.60 | 176.42 | 179.16 | 178.37 | 234,700 |
Dec 11, 2023 | 175.76 | 179.72 | 175.76 | 178.77 | 177.99 | 236,100 |
Dec 08, 2023 | 174.24 | 178.04 | 174.24 | 175.25 | 174.48 | 254,800 |
Dec 07, 2023 | 173.89 | 176.16 | 173.47 | 175.24 | 174.47 | 182,000 |
Dec 06, 2023 | 177.75 | 178.90 | 172.30 | 172.65 | 171.89 | 305,900 |
Dec 05, 2023 | 176.08 | 176.38 | 173.50 | 175.92 | 175.15 | 257,100 |
Dec 04, 2023 | 174.91 | 180.00 | 174.49 | 177.07 | 176.29 | 342,600 |
Dec 01, 2023 | 169.08 | 177.28 | 167.32 | 176.35 | 175.58 | 488,400 |
Nov 30, 2023 | 170.47 | 170.47 | 167.35 | 169.20 | 168.46 | 273,600 |
Nov 29, 2023 | 170.97 | 173.87 | 169.63 | 170.27 | 169.52 | 258,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |