Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.00 | 0.00 | 0.00 | 155.10 | 155.10 | 832 |
Apr 29, 2024 | 156.91 | 157.31 | 155.50 | 155.68 | 155.68 | 54 |
Apr 26, 2024 | 155.80 | 157.86 | 155.80 | 156.99 | 156.99 | 106 |
Apr 25, 2024 | 155.05 | 156.96 | 154.83 | 156.96 | 156.96 | 6 |
Apr 24, 2024 | 155.59 | 156.74 | 155.59 | 156.74 | 156.74 | 77 |
Apr 23, 2024 | 155.67 | 156.38 | 155.15 | 155.74 | 155.74 | 256 |
Apr 22, 2024 | 152.50 | 153.98 | 152.50 | 153.98 | 153.98 | 10,836 |
Apr 19, 2024 | 152.43 | 153.64 | 152.43 | 153.13 | 153.13 | 99 |
Apr 18, 2024 | 153.79 | 153.79 | 152.33 | 152.33 | 152.33 | 54 |
Apr 17, 2024 | 154.72 | 155.31 | 152.69 | 153.03 | 153.03 | 337 |
Apr 16, 2024 | 153.09 | 154.82 | 152.64 | 154.49 | 154.49 | 9 |
Apr 15, 2024 | 153.64 | 154.32 | 153.64 | 153.95 | 153.95 | 104 |
Apr 12, 2024 | 154.31 | 155.05 | 151.73 | 153.14 | 153.14 | 338 |
Apr 11, 2024 | 156.21 | 156.65 | 153.87 | 155.31 | 155.31 | 489 |
Apr 10, 2024 | 155.82 | 157.45 | 155.00 | 155.66 | 155.66 | 197 |
Apr 09, 2024 | 157.01 | 157.57 | 156.67 | 156.71 | 156.71 | 2,240 |
Apr 09, 2024 | 1.31 Dividend | |||||
Apr 08, 2024 | 157.13 | 158.67 | 156.45 | 158.37 | 157.06 | 12 |
Apr 05, 2024 | 157.86 | 157.87 | 157.24 | 157.47 | 156.17 | 124 |
Apr 04, 2024 | 164.55 | 164.56 | 160.00 | 160.00 | 158.68 | 1,093 |
Apr 03, 2024 | 163.00 | 164.03 | 163.00 | 164.03 | 162.68 | 45 |
Apr 02, 2024 | 166.07 | 166.29 | 164.09 | 164.09 | 162.73 | 216 |
Mar 28, 2024 | 167.67 | 167.67 | 167.00 | 167.65 | 166.26 | 149 |
Mar 27, 2024 | 163.63 | 166.35 | 163.63 | 165.62 | 164.25 | 272 |
Mar 26, 2024 | 163.99 | 164.70 | 162.44 | 163.17 | 161.82 | 47 |
Mar 25, 2024 | 163.03 | 164.54 | 162.60 | 162.60 | 161.26 | 139 |
Mar 22, 2024 | 165.42 | 165.79 | 163.25 | 164.80 | 163.44 | 180 |
Mar 21, 2024 | 163.54 | 168.49 | 162.57 | 162.93 | 161.58 | 1,198 |
Mar 20, 2024 | 174.49 | 175.15 | 174.13 | 174.39 | 172.95 | 38 |
Mar 19, 2024 | 173.65 | 174.09 | 173.02 | 173.36 | 171.93 | 9,204 |
Mar 18, 2024 | 173.14 | 173.60 | 172.07 | 173.49 | 172.05 | 196 |
Mar 15, 2024 | 172.95 | 173.34 | 171.73 | 172.92 | 171.49 | 100 |
Mar 14, 2024 | 173.72 | 175.00 | 171.78 | 172.39 | 170.96 | 285 |
Mar 13, 2024 | 173.94 | 175.10 | 173.62 | 174.74 | 173.29 | 5 |
Mar 12, 2024 | 171.07 | 172.66 | 171.07 | 172.66 | 171.23 | 4 |
Mar 11, 2024 | 170.69 | 172.18 | 170.69 | 172.18 | 170.76 | 7 |
Mar 08, 2024 | 172.62 | 174.00 | 171.77 | 171.77 | 170.35 | 145 |
Mar 07, 2024 | 174.70 | 176.28 | 172.41 | 173.63 | 172.19 | 20,135 |
Mar 06, 2024 | 175.60 | 175.77 | 174.10 | 175.59 | 174.14 | 252 |
Mar 05, 2024 | 173.80 | 175.67 | 173.21 | 175.67 | 174.22 | 44 |
Mar 04, 2024 | 171.95 | 176.66 | 171.95 | 175.38 | 173.93 | 72 |
Mar 01, 2024 | 170.43 | 170.63 | 169.21 | 169.76 | 168.36 | 166 |
Feb 29, 2024 | 170.59 | 171.28 | 169.64 | 170.07 | 168.66 | 228 |
Feb 28, 2024 | 169.20 | 170.71 | 169.13 | 170.71 | 169.29 | 228 |
Feb 27, 2024 | 169.64 | 169.99 | 169.54 | 169.54 | 168.14 | 38,505 |
Feb 26, 2024 | 170.00 | 170.66 | 169.57 | 170.66 | 169.24 | 286 |
Feb 23, 2024 | 168.69 | 169.10 | 168.57 | 169.10 | 167.70 | 58 |
Feb 22, 2024 | 167.17 | 167.38 | 167.02 | 167.38 | 166.00 | 113 |
Feb 21, 2024 | 166.39 | 167.26 | 166.18 | 166.20 | 164.83 | 123 |
Feb 20, 2024 | 163.84 | 166.65 | 161.65 | 166.13 | 164.76 | 75 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 162.38 | 164.07 | 162.05 | 163.98 | 162.62 | 127 |
Feb 15, 2024 | 161.34 | 162.30 | 161.32 | 162.30 | 160.96 | 153 |
Feb 14, 2024 | 161.12 | 162.10 | 160.35 | 160.39 | 159.06 | 279 |
Feb 13, 2024 | 162.97 | 163.48 | 161.55 | 162.52 | 161.18 | 141 |
Feb 12, 2024 | 167.66 | 167.95 | 165.21 | 165.63 | 164.26 | 317 |
Feb 09, 2024 | 171.27 | 171.27 | 165.90 | 167.38 | 165.99 | 344 |
Feb 08, 2024 | 167.42 | 168.35 | 165.84 | 168.35 | 166.95 | 168 |
Feb 07, 2024 | 167.09 | 168.15 | 166.61 | 167.74 | 166.35 | 95 |
Feb 06, 2024 | 164.95 | 167.69 | 163.84 | 166.18 | 164.81 | 191 |
Feb 05, 2024 | 164.39 | 166.11 | 163.54 | 164.45 | 163.09 | 337 |
Feb 02, 2024 | 166.21 | 166.21 | 164.38 | 165.63 | 164.26 | 17 |
Feb 01, 2024 | 162.82 | 164.91 | 162.82 | 164.91 | 163.54 | 17 |
Jan 31, 2024 | 163.38 | 165.37 | 163.38 | 165.35 | 163.98 | 233 |
Jan 30, 2024 | 163.62 | 163.76 | 162.76 | 163.07 | 161.72 | 60,525 |
Jan 29, 2024 | 161.38 | 162.67 | 161.04 | 162.67 | 161.32 | 1 |
Jan 26, 2024 | 161.41 | 161.41 | 161.41 | 161.41 | 160.07 | 7 |
Jan 25, 2024 | 161.51 | 162.32 | 161.23 | 162.32 | 160.98 | 17 |
Jan 24, 2024 | 161.40 | 162.57 | 160.86 | 162.13 | 160.79 | 150 |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 159.43 | 161.57 | 159.22 | 161.17 | 159.84 | 215 |
Jan 19, 2024 | 160.02 | 160.53 | 158.39 | 159.71 | 158.39 | 15 |
Jan 18, 2024 | 159.31 | 159.31 | 157.49 | 157.49 | 156.19 | 20 |
Jan 17, 2024 | 157.16 | 158.19 | 155.79 | 157.91 | 156.60 | 7 |
Jan 16, 2024 | 156.66 | 157.05 | 155.09 | 156.37 | 155.08 | 232 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 159.94 | 159.94 | 158.17 | 158.29 | 156.98 | 214 |
Jan 11, 2024 | 160.10 | 160.10 | 156.84 | 156.84 | 155.54 | 145 |
Jan 10, 2024 | 161.47 | 161.47 | 159.40 | 160.65 | 159.32 | 130 |
Jan 09, 2024 | 161.46 | 161.82 | 161.11 | 161.82 | 160.48 | 14 |
Jan 09, 2024 | 1.31 Dividend | |||||
Jan 08, 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 160.11 | - |
Jan 05, 2024 | 161.84 | 161.84 | 161.38 | 161.38 | 158.76 | 1 |
Jan 04, 2024 | 161.27 | 161.35 | 161.04 | 161.05 | 158.44 | 102 |
Jan 03, 2024 | 163.01 | 163.01 | 160.45 | 161.81 | 159.18 | 227 |
Jan 02, 2024 | 164.03 | 165.21 | 163.27 | 163.62 | 160.96 | 155 |
Dec 29, 2023 | 163.50 | 164.53 | 163.50 | 163.74 | 161.08 | 9 |
Dec 28, 2023 | 164.26 | 164.48 | 163.95 | 164.44 | 161.77 | 380 |
Dec 27, 2023 | 164.12 | 164.12 | 164.12 | 164.12 | 161.45 | 18 |
Dec 22, 2023 | 162.54 | 162.54 | 161.25 | 161.65 | 159.02 | 76 |
Dec 21, 2023 | 162.47 | 162.99 | 162.24 | 162.24 | 159.60 | 5 |
Dec 20, 2023 | 164.65 | 165.19 | 164.15 | 164.54 | 161.87 | 38 |
Dec 19, 2023 | 165.33 | 169.68 | 165.33 | 165.71 | 163.02 | 693 |
Dec 18, 2023 | 163.26 | 166.48 | 162.88 | 166.09 | 163.39 | 86 |
Dec 15, 2023 | 156.77 | 162.93 | 153.01 | 162.54 | 159.90 | 680 |
Dec 14, 2023 | 162.46 | 164.27 | 162.06 | 162.06 | 159.43 | 71,834 |
Dec 13, 2023 | 160.32 | 161.06 | 160.31 | 160.63 | 158.02 | 22 |
Dec 12, 2023 | 161.49 | 161.49 | 160.57 | 160.85 | 158.24 | 3 |
Dec 11, 2023 | 159.39 | 160.85 | 159.09 | 160.85 | 158.24 | 3 |
Dec 08, 2023 | 160.27 | 161.38 | 158.89 | 159.09 | 156.50 | 38 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |