Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 162.88 | 160.76 | 159.32 | 160.76 | 160.76 | 101 |
Apr 30, 2024 | 162.88 | 163.00 | 162.08 | 162.12 | 162.12 | 231 |
Apr 29, 2024 | 159.42 | 162.18 | 159.42 | 162.18 | 162.18 | 290 |
Apr 26, 2024 | 158.96 | 159.52 | 158.40 | 159.52 | 159.52 | 17 |
Apr 25, 2024 | 157.48 | 157.70 | 157.02 | 157.70 | 157.70 | 259 |
Apr 24, 2024 | 156.52 | 156.88 | 155.94 | 156.26 | 156.26 | 895 |
Apr 23, 2024 | 155.90 | 155.90 | 154.96 | 155.74 | 155.74 | 792 |
Apr 22, 2024 | 155.00 | 156.16 | 155.00 | 156.16 | 156.16 | 153 |
Apr 19, 2024 | 155.42 | 156.12 | 154.40 | 155.00 | 155.00 | 84 |
Apr 18, 2024 | 157.74 | 157.74 | 156.74 | 156.74 | 156.74 | 859 |
Apr 17, 2024 | 159.52 | 160.00 | 158.44 | 158.44 | 158.44 | 467 |
Apr 16, 2024 | 162.30 | 162.48 | 159.32 | 159.32 | 159.32 | 143 |
Apr 15, 2024 | 165.40 | 165.40 | 162.48 | 162.48 | 162.48 | 257 |
Apr 12, 2024 | 163.80 | 164.00 | 163.42 | 164.00 | 164.00 | 1,197 |
Apr 11, 2024 | 156.02 | 159.00 | 156.02 | 159.00 | 159.00 | 306 |
Apr 10, 2024 | 156.44 | 156.44 | 156.22 | 156.22 | 156.22 | 118 |
Apr 09, 2024 | 155.02 | 155.74 | 154.96 | 155.74 | 155.74 | 177 |
Apr 08, 2024 | 156.38 | 156.38 | 155.18 | 155.18 | 155.18 | 335 |
Apr 05, 2024 | 156.28 | 157.26 | 156.28 | 157.04 | 157.04 | 301 |
Apr 04, 2024 | 156.62 | 158.04 | 155.90 | 155.90 | 155.90 | 734 |
Apr 03, 2024 | 156.52 | 157.58 | 156.52 | 157.16 | 157.16 | 41 |
Apr 02, 2024 | 158.04 | 158.22 | 156.52 | 157.02 | 157.02 | 833 |
Mar 28, 2024 | 159.82 | 160.22 | 158.46 | 159.62 | 159.62 | 381 |
Mar 27, 2024 | 156.82 | 159.72 | 156.78 | 159.72 | 159.72 | 359 |
Mar 26, 2024 | 157.34 | 157.92 | 157.34 | 157.88 | 157.88 | 66 |
Mar 25, 2024 | 158.98 | 159.18 | 157.18 | 158.18 | 158.18 | 193 |
Mar 22, 2024 | 158.12 | 159.98 | 158.10 | 159.98 | 159.98 | 437 |
Mar 21, 2024 | 161.42 | 162.14 | 158.38 | 158.38 | 158.38 | 111 |
Mar 20, 2024 | 161.80 | 162.66 | 161.80 | 162.66 | 162.66 | 5 |
Mar 19, 2024 | 159.52 | 161.76 | 159.52 | 161.76 | 161.76 | 443 |
Mar 18, 2024 | 159.00 | 161.40 | 159.00 | 161.30 | 161.30 | 492 |
Mar 15, 2024 | 158.96 | 159.80 | 156.90 | 156.90 | 156.90 | 148 |
Mar 14, 2024 | 156.52 | 159.26 | 156.52 | 158.68 | 158.68 | 489 |
Mar 13, 2024 | 158.62 | 158.62 | 156.16 | 156.16 | 156.16 | 40 |
Mar 12, 2024 | 158.70 | 158.70 | 157.66 | 158.06 | 158.06 | 1,374 |
Mar 11, 2024 | 156.02 | 159.16 | 156.02 | 158.06 | 158.06 | 257 |
Mar 08, 2024 | 154.30 | 157.52 | 154.12 | 157.52 | 157.52 | 525 |
Mar 07, 2024 | 154.40 | 155.94 | 153.52 | 155.20 | 155.20 | 780 |
Mar 06, 2024 | 155.24 | 157.50 | 154.94 | 155.00 | 155.00 | 2,310 |
Mar 05, 2024 | 158.30 | 159.36 | 156.60 | 156.60 | 156.60 | 1,260 |
Mar 04, 2024 | 165.00 | 165.22 | 160.20 | 160.36 | 160.36 | 507 |
Mar 01, 2024 | 167.22 | 167.38 | 164.04 | 164.04 | 164.04 | 312 |
Feb 29, 2024 | 166.98 | 167.58 | 166.58 | 167.12 | 167.12 | 367 |
Feb 28, 2024 | 168.62 | 168.84 | 166.36 | 166.36 | 166.36 | 146 |
Feb 27, 2024 | 166.70 | 166.78 | 165.84 | 165.84 | 165.84 | 730 |
Feb 26, 2024 | 168.12 | 168.12 | 167.48 | 167.48 | 167.48 | 348 |
Feb 23, 2024 | 170.18 | 170.18 | 169.66 | 169.86 | 169.86 | 105 |
Feb 22, 2024 | 169.56 | 170.70 | 168.68 | 170.50 | 170.50 | 455 |
Feb 21, 2024 | 167.86 | 168.48 | 167.84 | 168.48 | 168.48 | 553 |
Feb 20, 2024 | 168.00 | 168.00 | 166.98 | 166.98 | 166.98 | 66 |
Feb 19, 2024 | 168.72 | 168.72 | 168.36 | 168.54 | 168.54 | 200 |
Feb 16, 2024 | 171.42 | 172.02 | 170.08 | 170.08 | 170.08 | 194 |
Feb 15, 2024 | 170.24 | 170.24 | 169.02 | 169.40 | 169.40 | 102 |
Feb 14, 2024 | 172.90 | 173.44 | 170.84 | 170.84 | 170.84 | 317 |
Feb 13, 2024 | 173.32 | 173.32 | 172.26 | 172.26 | 172.26 | 1,437 |
Feb 12, 2024 | 175.30 | 175.44 | 174.40 | 174.40 | 174.40 | 1,149 |
Feb 09, 2024 | 174.48 | 175.12 | 174.48 | 175.12 | 175.12 | 118 |
Feb 09, 2024 | 0.24 Dividend | |||||
Feb 08, 2024 | 175.68 | 175.84 | 174.74 | 174.74 | 174.50 | 206 |
Feb 07, 2024 | 175.66 | 176.24 | 175.66 | 175.70 | 175.46 | 229 |
Feb 06, 2024 | 175.08 | 175.82 | 174.56 | 175.64 | 175.40 | 679 |
Feb 05, 2024 | 172.38 | 175.62 | 172.04 | 175.00 | 174.76 | 307 |
Feb 02, 2024 | 166.80 | 172.52 | 166.10 | 172.52 | 172.28 | 604 |
Feb 01, 2024 | 171.98 | 172.28 | 171.88 | 171.88 | 171.64 | 90 |
Jan 31, 2024 | 172.40 | 173.30 | 171.24 | 171.60 | 171.36 | 106 |
Jan 30, 2024 | 176.70 | 176.70 | 173.32 | 173.32 | 173.08 | 497 |
Jan 29, 2024 | 177.24 | 177.62 | 176.82 | 177.00 | 176.76 | 142 |
Jan 26, 2024 | 178.02 | 179.08 | 178.02 | 178.98 | 178.73 | 411 |
Jan 25, 2024 | 178.62 | 180.80 | 177.64 | 180.62 | 180.37 | 92 |
Jan 24, 2024 | 179.98 | 179.98 | 178.74 | 179.84 | 179.59 | 1,780 |
Jan 23, 2024 | 177.52 | 180.00 | 177.52 | 179.96 | 179.71 | 276 |
Jan 22, 2024 | 176.48 | 177.82 | 176.22 | 177.82 | 177.58 | 295 |
Jan 19, 2024 | 173.80 | 174.92 | 173.80 | 173.98 | 173.74 | 515 |
Jan 18, 2024 | 167.42 | 173.40 | 167.42 | 173.40 | 173.16 | 316 |
Jan 17, 2024 | 167.02 | 167.78 | 167.02 | 167.42 | 167.19 | 201 |
Jan 16, 2024 | 168.80 | 168.96 | 167.32 | 168.08 | 167.85 | 339 |
Jan 15, 2024 | 169.46 | 169.46 | 168.80 | 169.10 | 168.87 | 601 |
Jan 12, 2024 | 168.34 | 169.50 | 168.34 | 169.50 | 169.27 | 261 |
Jan 11, 2024 | 169.76 | 170.32 | 168.46 | 168.60 | 168.37 | 228 |
Jan 10, 2024 | 169.02 | 169.50 | 168.40 | 169.50 | 169.27 | 469 |
Jan 09, 2024 | 169.30 | 169.30 | 168.10 | 168.10 | 167.87 | 214 |
Jan 08, 2024 | 164.96 | 168.28 | 164.96 | 168.28 | 168.05 | 71 |
Jan 05, 2024 | 166.20 | 166.20 | 165.00 | 165.00 | 164.77 | 367 |
Jan 04, 2024 | 168.22 | 168.22 | 165.50 | 166.98 | 166.75 | 665 |
Jan 03, 2024 | 168.96 | 169.40 | 168.24 | 168.78 | 168.55 | 1,120 |
Jan 02, 2024 | 172.98 | 173.20 | 169.12 | 169.12 | 168.89 | 225 |
Dec 29, 2023 | 175.48 | 175.48 | 174.86 | 174.90 | 174.66 | 93 |
Dec 28, 2023 | 173.86 | 175.06 | 173.86 | 175.06 | 174.82 | 266 |
Dec 27, 2023 | 174.50 | 174.66 | 172.62 | 173.74 | 173.50 | 604 |
Dec 22, 2023 | 176.30 | 176.30 | 175.54 | 175.54 | 175.30 | 162 |
Dec 21, 2023 | 178.38 | 178.84 | 177.58 | 177.58 | 177.34 | 125 |
Dec 20, 2023 | 179.52 | 179.52 | 179.06 | 179.14 | 178.89 | 431 |
Dec 19, 2023 | 179.00 | 179.36 | 178.78 | 178.88 | 178.63 | 510 |
Dec 18, 2023 | 180.02 | 180.02 | 178.74 | 179.00 | 178.75 | 77 |
Dec 15, 2023 | 180.48 | 181.40 | 180.42 | 181.22 | 180.97 | 339 |
Dec 14, 2023 | 182.16 | 182.20 | 179.14 | 179.14 | 178.89 | 313 |
Dec 13, 2023 | 180.32 | 182.50 | 180.32 | 181.34 | 181.09 | 535 |
Dec 12, 2023 | 179.02 | 180.00 | 178.00 | 180.00 | 179.75 | 120 |
Dec 11, 2023 | 180.52 | 181.34 | 178.44 | 179.38 | 179.13 | 2,150 |
Dec 08, 2023 | 179.66 | 180.44 | 179.66 | 180.28 | 180.03 | 509 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |