Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 163.45 | 164.84 | 163.34 | 163.35 | 163.35 | 632 |
May 02, 2024 | 170.49 | 172.24 | 163.26 | 164.57 | 164.57 | 618 |
May 01, 2024 | 173.86 | 174.86 | 173.86 | 174.34 | 174.34 | 57 |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 177.88 | 178.50 | 177.63 | 178.15 | 178.15 | 247 |
Apr 26, 2024 | 177.96 | 178.68 | 177.96 | 178.23 | 178.23 | 35 |
Apr 25, 2024 | 177.68 | 177.68 | 176.65 | 177.00 | 177.00 | 76 |
Apr 24, 2024 | 180.02 | 181.03 | 177.67 | 177.67 | 177.67 | 278 |
Apr 23, 2024 | 179.59 | 180.32 | 178.71 | 180.18 | 180.18 | 698 |
Apr 22, 2024 | 179.17 | 179.17 | 178.73 | 178.80 | 178.80 | 15 |
Apr 19, 2024 | 177.25 | 178.98 | 177.09 | 177.09 | 177.09 | 68 |
Apr 18, 2024 | 178.81 | 179.43 | 176.97 | 176.97 | 176.97 | 457 |
Apr 17, 2024 | 179.43 | 179.79 | 177.77 | 178.11 | 178.11 | 188 |
Apr 16, 2024 | 178.96 | 179.91 | 178.00 | 179.81 | 179.81 | 687 |
Apr 15, 2024 | 181.65 | 182.52 | 180.29 | 180.65 | 180.65 | 1,705 |
Apr 12, 2024 | 179.75 | 179.75 | 178.88 | 178.91 | 178.91 | 15 |
Apr 11, 2024 | 178.94 | 180.45 | 178.94 | 180.45 | 180.45 | 81 |
Apr 10, 2024 | 181.37 | 181.37 | 180.31 | 180.31 | 180.31 | 18 |
Apr 09, 2024 | 181.31 | 181.46 | 178.82 | 179.89 | 179.89 | 292 |
Apr 08, 2024 | 182.66 | 182.66 | 181.42 | 181.58 | 181.58 | 13 |
Apr 05, 2024 | 179.66 | 182.59 | 179.66 | 182.33 | 182.33 | 259 |
Apr 04, 2024 | 182.36 | 182.96 | 181.90 | 182.23 | 182.23 | 487 |
Apr 03, 2024 | 180.74 | 182.11 | 180.74 | 182.11 | 182.11 | 261 |
Apr 02, 2024 | 180.10 | 180.73 | 180.07 | 180.07 | 180.07 | 216 |
Mar 28, 2024 | 183.00 | 184.00 | 181.50 | 183.28 | 183.28 | 404 |
Mar 27, 2024 | 182.57 | 183.45 | 182.57 | 182.74 | 182.74 | 138 |
Mar 26, 2024 | 182.97 | 183.05 | 181.91 | 182.34 | 182.34 | 937 |
Mar 25, 2024 | 183.29 | 183.91 | 182.62 | 182.78 | 182.78 | 484 |
Mar 22, 2024 | 185.86 | 185.86 | 182.86 | 183.53 | 183.53 | 280 |
Mar 21, 2024 | 185.14 | 185.84 | 183.08 | 185.24 | 185.24 | 276 |
Mar 20, 2024 | 182.27 | 183.24 | 181.90 | 183.24 | 183.24 | 344 |
Mar 19, 2024 | 181.79 | 182.74 | 181.45 | 182.24 | 182.24 | 88 |
Mar 18, 2024 | 181.74 | 183.28 | 181.74 | 182.69 | 182.69 | 689 |
Mar 15, 2024 | 180.23 | 182.77 | 180.23 | 182.18 | 182.18 | 216 |
Mar 14, 2024 | 181.98 | 182.00 | 180.88 | 181.69 | 181.69 | 286 |
Mar 13, 2024 | 181.40 | 182.07 | 180.59 | 181.21 | 181.21 | 316 |
Mar 12, 2024 | 180.22 | 181.45 | 180.22 | 181.26 | 181.26 | 84 |
Mar 11, 2024 | 182.74 | 182.74 | 179.13 | 180.51 | 180.51 | 259 |
Mar 08, 2024 | 182.05 | 182.53 | 181.57 | 182.14 | 182.14 | 443 |
Mar 07, 2024 | 182.27 | 182.27 | 180.28 | 181.24 | 181.24 | 552 |
Mar 07, 2024 | 0.28 Dividend | |||||
Mar 06, 2024 | 180.65 | 181.11 | 179.95 | 180.82 | 180.54 | 399 |
Mar 05, 2024 | 180.49 | 181.00 | 179.87 | 179.87 | 179.59 | 3,788 |
Mar 04, 2024 | 181.02 | 181.87 | 180.78 | 181.25 | 180.97 | 45 |
Mar 01, 2024 | 180.99 | 180.99 | 179.38 | 180.58 | 180.30 | 3,126 |
Feb 29, 2024 | 179.07 | 179.70 | 178.27 | 179.70 | 179.42 | 300 |
Feb 28, 2024 | 178.23 | 179.70 | 177.50 | 179.03 | 178.75 | 18 |
Feb 27, 2024 | 179.15 | 179.89 | 176.81 | 177.27 | 177.00 | 206 |
Feb 26, 2024 | 177.99 | 180.00 | 177.82 | 179.51 | 179.23 | 103 |
Feb 23, 2024 | 178.94 | 179.06 | 177.04 | 178.10 | 177.83 | 162 |
Feb 22, 2024 | 177.17 | 177.34 | 176.68 | 177.25 | 176.98 | 189 |
Feb 21, 2024 | 174.87 | 175.11 | 173.86 | 173.94 | 173.67 | 62 |
Feb 20, 2024 | 173.86 | 174.61 | 172.58 | 174.61 | 174.34 | 823 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 173.74 | 174.84 | 172.99 | 174.80 | 174.53 | 178 |
Feb 15, 2024 | 173.98 | 174.99 | 172.04 | 172.53 | 172.26 | 108 |
Feb 14, 2024 | 168.51 | 173.51 | 168.51 | 173.41 | 173.14 | 127 |
Feb 13, 2024 | 166.96 | 167.20 | 165.00 | 166.34 | 166.08 | 59 |
Feb 12, 2024 | 168.89 | 169.06 | 168.35 | 168.39 | 168.13 | 1,077 |
Feb 09, 2024 | 166.90 | 168.10 | 164.86 | 167.93 | 167.67 | 388 |
Feb 08, 2024 | 166.83 | 167.16 | 165.77 | 166.12 | 165.86 | 405 |
Feb 07, 2024 | 166.77 | 168.08 | 166.59 | 167.32 | 167.06 | 62 |
Feb 06, 2024 | 167.15 | 168.42 | 163.75 | 164.71 | 164.45 | 259 |
Feb 05, 2024 | 165.86 | 167.21 | 165.14 | 167.15 | 166.89 | 655 |
Feb 02, 2024 | 166.40 | 168.13 | 165.17 | 168.13 | 167.87 | 155 |
Feb 01, 2024 | 164.18 | 164.85 | 163.85 | 164.85 | 164.59 | 2 |
Jan 31, 2024 | 167.14 | 167.14 | 163.73 | 163.96 | 163.71 | 134 |
Jan 30, 2024 | 164.54 | 166.43 | 164.54 | 166.20 | 165.94 | 24 |
Jan 29, 2024 | 161.94 | 163.85 | 161.94 | 163.83 | 163.58 | 8 |
Jan 26, 2024 | 164.93 | 164.93 | 163.95 | 164.21 | 163.96 | 42 |
Jan 25, 2024 | 163.01 | 164.03 | 163.01 | 163.72 | 163.47 | 11 |
Jan 24, 2024 | 166.36 | 166.36 | 164.46 | 164.95 | 164.69 | 22 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 163.25 | 163.48 | 163.04 | 163.46 | 163.21 | 17 |
Jan 19, 2024 | 162.13 | 162.64 | 161.77 | 162.23 | 161.98 | 442 |
Jan 18, 2024 | 161.20 | 161.65 | 160.02 | 160.85 | 160.60 | 148 |
Jan 17, 2024 | 163.49 | 163.92 | 161.16 | 161.17 | 160.92 | 823 |
Jan 16, 2024 | 163.05 | 163.55 | 162.17 | 163.16 | 162.91 | 20 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 164.52 | 165.05 | 163.05 | 163.37 | 163.12 | 53 |
Jan 11, 2024 | 164.79 | 165.07 | 163.05 | 163.70 | 163.44 | 38 |
Jan 10, 2024 | 163.00 | 163.49 | 162.25 | 162.67 | 162.42 | 4,029 |
Jan 09, 2024 | 161.38 | 162.23 | 160.95 | 161.89 | 161.64 | 15 |
Jan 08, 2024 | 160.30 | 160.60 | 160.23 | 160.60 | 160.35 | 27 |
Jan 05, 2024 | 160.48 | 160.53 | 159.44 | 159.98 | 159.73 | 3,995 |
Jan 04, 2024 | 160.90 | 161.26 | 160.87 | 161.26 | 161.01 | 225 |
Jan 03, 2024 | 161.22 | 162.75 | 160.27 | 160.69 | 160.44 | 310 |
Jan 02, 2024 | 163.73 | 164.55 | 162.66 | 162.68 | 162.42 | 57 |
Dec 29, 2023 | 165.36 | 165.36 | 164.53 | 164.78 | 164.53 | 7 |
Dec 28, 2023 | 165.38 | 165.38 | 164.48 | 165.09 | 164.83 | - |
Dec 27, 2023 | 164.75 | 164.75 | 164.75 | 164.75 | 164.49 | 15 |
Dec 22, 2023 | 164.07 | 164.85 | 162.94 | 164.27 | 164.02 | 20 |
Dec 21, 2023 | 163.37 | 163.37 | 162.37 | 162.37 | 162.12 | 46 |
Dec 20, 2023 | 163.64 | 163.91 | 163.64 | 163.82 | 163.57 | 69 |
Dec 19, 2023 | 163.14 | 163.92 | 162.99 | 163.37 | 163.12 | 153 |
Dec 18, 2023 | 162.90 | 163.40 | 162.30 | 163.21 | 162.96 | 67 |
Dec 15, 2023 | 163.54 | 164.23 | 163.00 | 163.28 | 163.03 | 170 |
Dec 14, 2023 | 161.49 | 164.42 | 161.49 | 164.03 | 163.78 | 17,235 |
Dec 13, 2023 | 161.63 | 161.95 | 160.59 | 160.59 | 160.34 | 51 |
Dec 12, 2023 | 158.72 | 161.70 | 158.72 | 161.70 | 161.45 | 329 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |