Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 163.36 | 163.99 | 161.89 | 162.55 | 162.55 | 5,301,100 |
May 06, 2024 | 164.41 | 164.63 | 161.00 | 162.73 | 162.73 | 5,834,600 |
May 03, 2024 | 161.16 | 164.25 | 160.74 | 163.79 | 163.79 | 5,849,900 |
May 02, 2024 | 162.17 | 162.44 | 158.12 | 160.81 | 160.81 | 5,904,300 |
May 01, 2024 | 162.09 | 163.69 | 161.14 | 161.72 | 161.72 | 5,176,400 |
Apr 30, 2024 | 161.27 | 163.05 | 159.69 | 162.64 | 162.64 | 5,484,800 |
Apr 29, 2024 | 159.59 | 161.55 | 158.56 | 161.52 | 161.52 | 6,219,000 |
Apr 26, 2024 | 167.09 | 167.46 | 157.65 | 159.62 | 159.62 | 10,721,700 |
Apr 25, 2024 | 167.66 | 169.29 | 165.57 | 167.29 | 167.29 | 5,503,700 |
Apr 24, 2024 | 168.52 | 169.11 | 166.74 | 167.80 | 167.80 | 4,074,700 |
Apr 23, 2024 | 168.59 | 170.37 | 168.22 | 169.54 | 169.54 | 4,084,100 |
Apr 22, 2024 | 167.68 | 169.59 | 166.92 | 167.89 | 167.89 | 5,580,700 |
Apr 19, 2024 | 165.02 | 166.60 | 163.25 | 166.41 | 166.41 | 5,532,400 |
Apr 18, 2024 | 164.96 | 167.44 | 164.43 | 164.66 | 164.66 | 4,480,100 |
Apr 17, 2024 | 164.15 | 164.74 | 163.23 | 164.25 | 164.25 | 4,792,200 |
Apr 16, 2024 | 162.18 | 163.74 | 162.08 | 162.54 | 162.54 | 4,881,300 |
Apr 15, 2024 | 164.52 | 164.70 | 161.50 | 161.67 | 161.67 | 5,433,700 |
Apr 12, 2024 | 164.45 | 164.45 | 160.00 | 162.28 | 162.28 | 7,029,400 |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 11, 2024 | 169.20 | 169.37 | 167.23 | 167.52 | 165.97 | 3,307,000 |
Apr 10, 2024 | 168.59 | 169.96 | 167.36 | 169.03 | 167.47 | 3,231,700 |
Apr 09, 2024 | 169.73 | 170.55 | 167.40 | 170.14 | 168.57 | 5,934,000 |
Apr 08, 2024 | 169.21 | 171.97 | 168.40 | 169.80 | 168.23 | 4,745,000 |
Apr 05, 2024 | 168.00 | 171.04 | 167.29 | 170.00 | 168.43 | 7,029,700 |
Apr 04, 2024 | 177.65 | 177.70 | 167.45 | 167.90 | 166.35 | 10,539,000 |
Apr 03, 2024 | 180.72 | 181.60 | 176.60 | 177.33 | 175.69 | 5,893,000 |
Apr 02, 2024 | 179.39 | 181.03 | 178.51 | 180.69 | 179.02 | 4,523,800 |
Apr 01, 2024 | 181.88 | 181.90 | 179.24 | 180.76 | 179.09 | 3,502,100 |
Mar 28, 2024 | 181.00 | 182.30 | 180.30 | 182.10 | 180.42 | 5,418,700 |
Mar 27, 2024 | 179.80 | 180.58 | 178.81 | 180.35 | 178.68 | 5,073,500 |
Mar 26, 2024 | 179.23 | 179.77 | 178.38 | 179.19 | 177.53 | 4,392,400 |
Mar 25, 2024 | 179.00 | 179.20 | 178.13 | 178.53 | 176.88 | 4,366,400 |
Mar 22, 2024 | 177.23 | 178.99 | 176.78 | 178.45 | 176.80 | 4,084,000 |
Mar 21, 2024 | 176.81 | 177.74 | 175.88 | 177.50 | 175.86 | 5,743,600 |
Mar 20, 2024 | 179.22 | 179.23 | 175.73 | 176.27 | 174.64 | 7,326,600 |
Mar 19, 2024 | 178.19 | 179.93 | 178.19 | 179.66 | 178.00 | 7,625,600 |
Mar 18, 2024 | 179.01 | 179.88 | 177.57 | 178.49 | 176.84 | 8,569,000 |
Mar 15, 2024 | 179.84 | 180.58 | 177.54 | 177.88 | 176.23 | 20,957,800 |
Mar 14, 2024 | 180.16 | 182.04 | 178.66 | 181.20 | 179.52 | 6,999,400 |
Mar 13, 2024 | 182.50 | 182.51 | 179.42 | 179.86 | 178.20 | 5,987,900 |
Mar 12, 2024 | 179.72 | 182.89 | 179.69 | 180.92 | 179.25 | 5,391,100 |
Mar 11, 2024 | 178.41 | 181.26 | 178.24 | 179.63 | 177.97 | 5,134,800 |
Mar 08, 2024 | 179.74 | 182.14 | 178.68 | 178.85 | 177.20 | 6,195,600 |
Mar 07, 2024 | 182.19 | 182.42 | 179.54 | 180.57 | 178.90 | 6,125,200 |
Mar 06, 2024 | 178.40 | 182.16 | 178.10 | 181.06 | 179.38 | 6,047,100 |
Mar 05, 2024 | 177.79 | 179.59 | 177.79 | 179.16 | 177.50 | 5,309,800 |
Mar 04, 2024 | 178.35 | 179.98 | 176.28 | 177.05 | 175.41 | 4,723,600 |
Mar 01, 2024 | 176.05 | 179.19 | 175.75 | 178.91 | 177.25 | 4,028,700 |
Feb 29, 2024 | 177.87 | 178.02 | 175.39 | 176.05 | 174.42 | 7,485,700 |
Feb 28, 2024 | 179.85 | 179.89 | 176.89 | 178.00 | 176.35 | 4,331,300 |
Feb 27, 2024 | 178.77 | 179.53 | 176.98 | 178.99 | 177.33 | 3,888,500 |
Feb 26, 2024 | 178.84 | 179.79 | 178.00 | 178.81 | 177.16 | 4,327,400 |
Feb 23, 2024 | 177.26 | 178.91 | 177.01 | 178.09 | 176.44 | 3,941,800 |
Feb 22, 2024 | 174.78 | 177.34 | 173.14 | 176.75 | 175.11 | 4,852,300 |
Feb 21, 2024 | 176.29 | 176.63 | 173.50 | 175.14 | 173.52 | 3,819,100 |
Feb 20, 2024 | 175.83 | 178.68 | 175.52 | 175.75 | 174.12 | 5,484,100 |
Feb 16, 2024 | 176.89 | 178.92 | 176.07 | 177.49 | 175.85 | 6,689,400 |
Feb 15, 2024 | 174.02 | 176.74 | 173.81 | 176.59 | 174.96 | 5,276,200 |
Feb 14, 2024 | 173.06 | 174.86 | 172.68 | 174.42 | 172.81 | 4,348,500 |
Feb 13, 2024 | 174.46 | 175.20 | 171.97 | 173.29 | 171.69 | 5,480,400 |
Feb 12, 2024 | 173.54 | 174.76 | 172.23 | 173.07 | 171.47 | 3,477,100 |
Feb 09, 2024 | 175.07 | 175.40 | 173.05 | 174.08 | 172.47 | 3,502,700 |
Feb 08, 2024 | 174.35 | 175.91 | 174.30 | 174.79 | 173.17 | 5,709,100 |
Feb 07, 2024 | 174.01 | 175.56 | 173.32 | 175.01 | 173.39 | 6,409,100 |
Feb 06, 2024 | 171.65 | 173.96 | 169.77 | 173.29 | 171.69 | 7,037,400 |
Feb 05, 2024 | 169.84 | 173.13 | 168.45 | 171.26 | 169.68 | 6,486,700 |
Feb 02, 2024 | 169.42 | 172.85 | 165.23 | 168.67 | 167.11 | 7,870,400 |
Feb 01, 2024 | 163.70 | 167.68 | 162.67 | 167.59 | 166.04 | 5,584,400 |
Jan 31, 2024 | 165.75 | 165.86 | 163.95 | 164.40 | 162.88 | 4,993,900 |
Jan 30, 2024 | 164.22 | 164.98 | 163.26 | 164.92 | 163.39 | 3,819,600 |
Jan 29, 2024 | 165.85 | 166.76 | 163.68 | 163.91 | 162.39 | 4,704,100 |
Jan 26, 2024 | 165.27 | 165.86 | 163.50 | 164.40 | 162.88 | 4,654,300 |
Jan 25, 2024 | 164.00 | 165.21 | 163.20 | 165.13 | 163.60 | 4,465,800 |
Jan 24, 2024 | 167.77 | 167.95 | 164.06 | 164.22 | 162.70 | 5,422,200 |
Jan 23, 2024 | 164.45 | 167.53 | 164.06 | 167.50 | 165.95 | 5,784,700 |
Jan 22, 2024 | 164.44 | 165.45 | 163.76 | 165.39 | 163.86 | 4,864,000 |
Jan 19, 2024 | 163.91 | 164.87 | 162.60 | 164.77 | 163.25 | 5,863,000 |
Jan 18, 2024 | 161.16 | 163.66 | 161.00 | 163.30 | 161.79 | 5,074,300 |
Jan 17, 2024 | 161.75 | 162.95 | 161.52 | 162.04 | 160.54 | 4,423,100 |
Jan 16, 2024 | 161.98 | 162.30 | 161.02 | 161.48 | 159.99 | 4,747,700 |
Jan 12, 2024 | 162.75 | 163.30 | 162.18 | 162.40 | 160.90 | 4,971,100 |
Jan 12, 2024 | 1.55 Dividend | |||||
Jan 11, 2024 | 164.25 | 165.12 | 163.09 | 163.78 | 160.73 | 4,591,500 |
Jan 10, 2024 | 162.27 | 165.08 | 161.88 | 164.89 | 161.82 | 6,609,900 |
Jan 09, 2024 | 161.43 | 163.47 | 160.84 | 162.31 | 159.29 | 4,454,000 |
Jan 08, 2024 | 162.18 | 162.77 | 159.78 | 161.43 | 158.42 | 6,001,600 |
Jan 05, 2024 | 161.33 | 163.03 | 160.61 | 162.14 | 159.12 | 5,607,600 |
Jan 04, 2024 | 160.31 | 162.29 | 159.43 | 161.46 | 158.45 | 8,332,200 |
Jan 03, 2024 | 160.59 | 161.75 | 159.84 | 160.46 | 157.47 | 5,301,400 |
Jan 02, 2024 | 154.90 | 160.14 | 154.77 | 159.82 | 156.84 | 8,059,900 |
Dec 29, 2023 | 154.54 | 155.21 | 154.41 | 154.97 | 152.08 | 3,711,400 |
Dec 28, 2023 | 155.25 | 155.63 | 154.54 | 154.75 | 151.87 | 2,601,200 |
Dec 27, 2023 | 154.05 | 154.97 | 153.72 | 154.88 | 151.99 | 3,747,400 |
Dec 26, 2023 | 154.25 | 155.28 | 154.13 | 154.62 | 151.74 | 2,073,400 |
Dec 22, 2023 | 153.29 | 155.46 | 153.09 | 154.94 | 152.05 | 3,372,800 |
Dec 21, 2023 | 152.05 | 152.91 | 151.29 | 152.59 | 149.75 | 4,036,100 |
Dec 20, 2023 | 153.99 | 154.21 | 151.54 | 151.69 | 148.86 | 4,716,400 |
Dec 19, 2023 | 153.59 | 154.48 | 152.45 | 153.60 | 150.74 | 5,476,700 |
Dec 18, 2023 | 153.00 | 154.35 | 151.75 | 153.42 | 150.56 | 5,379,600 |
Dec 15, 2023 | 154.74 | 155.89 | 153.11 | 154.04 | 151.17 | 15,203,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |