Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 147.14 | 149.60 | 146.76 | 148.87 | 148.87 | 3,961,500 |
Apr 23, 2024 | 147.08 | 149.94 | 146.88 | 147.90 | 147.90 | 2,503,200 |
Apr 22, 2024 | 144.10 | 147.28 | 143.09 | 147.25 | 147.25 | 2,875,500 |
Apr 19, 2024 | 142.26 | 145.19 | 142.26 | 142.91 | 142.91 | 2,530,400 |
Apr 18, 2024 | 137.99 | 143.66 | 137.99 | 141.63 | 141.63 | 3,001,200 |
Apr 17, 2024 | 137.75 | 138.57 | 136.52 | 136.77 | 136.77 | 1,762,300 |
Apr 16, 2024 | 138.30 | 138.60 | 136.25 | 136.41 | 136.41 | 2,206,300 |
Apr 15, 2024 | 141.80 | 142.43 | 138.15 | 139.18 | 139.18 | 2,862,700 |
Apr 12, 2024 | 138.18 | 139.66 | 137.86 | 139.62 | 139.62 | 2,530,400 |
Apr 11, 2024 | 140.12 | 141.37 | 137.60 | 140.34 | 140.34 | 2,153,300 |
Apr 10, 2024 | 141.16 | 141.57 | 138.15 | 139.94 | 139.94 | 3,041,300 |
Apr 09, 2024 | 144.12 | 144.50 | 142.50 | 143.52 | 143.52 | 1,354,700 |
Apr 08, 2024 | 143.78 | 145.24 | 143.53 | 143.92 | 143.92 | 1,717,300 |
Apr 05, 2024 | 142.11 | 143.69 | 141.68 | 143.52 | 143.52 | 1,567,200 |
Apr 04, 2024 | 146.76 | 147.21 | 142.05 | 142.13 | 142.13 | 2,419,100 |
Apr 03, 2024 | 144.10 | 144.71 | 142.42 | 143.27 | 143.27 | 1,949,700 |
Apr 02, 2024 | 144.50 | 144.92 | 143.12 | 144.41 | 144.41 | 1,924,700 |
Apr 01, 2024 | 148.85 | 148.89 | 144.99 | 145.30 | 145.30 | 1,638,800 |
Mar 28, 2024 | 145.60 | 149.28 | 145.00 | 148.89 | 148.89 | 4,039,500 |
Mar 27, 2024 | 141.82 | 144.57 | 141.47 | 144.51 | 144.51 | 2,593,100 |
Mar 26, 2024 | 140.92 | 141.93 | 140.66 | 140.83 | 140.83 | 1,729,900 |
Mar 25, 2024 | 140.15 | 141.96 | 140.00 | 140.55 | 140.55 | 2,376,300 |
Mar 22, 2024 | 143.30 | 143.67 | 141.08 | 141.16 | 141.16 | 1,847,400 |
Mar 21, 2024 | 142.67 | 143.99 | 142.03 | 143.18 | 143.18 | 2,401,500 |
Mar 20, 2024 | 136.46 | 141.80 | 135.89 | 141.77 | 141.77 | 2,341,000 |
Mar 19, 2024 | 136.57 | 137.91 | 136.25 | 136.85 | 136.85 | 2,282,100 |
Mar 18, 2024 | 136.00 | 136.84 | 135.13 | 136.27 | 136.27 | 2,799,200 |
Mar 15, 2024 | 137.10 | 139.91 | 135.34 | 135.55 | 135.55 | 4,262,000 |
Mar 14, 2024 | 140.29 | 141.14 | 138.20 | 139.43 | 139.43 | 2,248,400 |
Mar 13, 2024 | 140.47 | 141.17 | 139.78 | 140.61 | 140.61 | 1,974,800 |
Mar 12, 2024 | 139.00 | 140.47 | 138.16 | 140.27 | 140.27 | 2,262,900 |
Mar 11, 2024 | 136.97 | 138.59 | 135.96 | 138.46 | 138.46 | 2,001,100 |
Mar 08, 2024 | 138.00 | 138.92 | 136.76 | 137.23 | 137.23 | 1,960,000 |
Mar 07, 2024 | 136.50 | 138.18 | 136.35 | 137.65 | 137.65 | 1,594,000 |
Mar 06, 2024 | 137.69 | 138.10 | 135.08 | 135.74 | 135.74 | 2,182,400 |
Mar 05, 2024 | 134.60 | 139.95 | 134.60 | 137.56 | 137.56 | 3,313,700 |
Mar 04, 2024 | 136.34 | 137.31 | 135.80 | 135.99 | 135.99 | 2,589,600 |
Mar 01, 2024 | 137.72 | 137.91 | 135.94 | 136.77 | 136.77 | 2,251,800 |
Feb 29, 2024 | 138.42 | 138.42 | 136.16 | 137.61 | 137.61 | 3,643,500 |
Feb 28, 2024 | 136.33 | 138.31 | 136.25 | 137.62 | 137.62 | 2,947,300 |
Feb 27, 2024 | 135.31 | 137.07 | 134.21 | 136.82 | 136.82 | 3,131,000 |
Feb 26, 2024 | 134.97 | 136.99 | 134.39 | 134.49 | 134.49 | 2,172,600 |
Feb 23, 2024 | 135.39 | 136.54 | 134.35 | 135.52 | 135.52 | 3,092,500 |
Feb 22, 2024 | 134.75 | 136.28 | 134.32 | 134.56 | 134.56 | 4,344,100 |
Feb 21, 2024 | 136.06 | 136.75 | 134.07 | 135.01 | 135.01 | 6,491,400 |
Feb 20, 2024 | 130.83 | 138.95 | 129.69 | 137.39 | 137.39 | 16,526,500 |
Feb 16, 2024 | 136.01 | 138.01 | 135.13 | 137.23 | 137.23 | 1,626,700 |
Feb 15, 2024 | 135.77 | 137.21 | 135.38 | 136.36 | 136.36 | 1,527,000 |
Feb 14, 2024 | 134.95 | 135.21 | 133.27 | 135.11 | 135.11 | 1,271,900 |
Feb 13, 2024 | 135.14 | 135.14 | 132.39 | 133.53 | 133.53 | 2,133,200 |
Feb 12, 2024 | 135.60 | 138.03 | 134.82 | 137.48 | 137.48 | 1,522,300 |
Feb 09, 2024 | 135.11 | 135.50 | 133.35 | 135.17 | 135.17 | 1,353,500 |
Feb 09, 2024 | 0.6 Dividend | |||||
Feb 08, 2024 | 133.89 | 135.53 | 132.50 | 135.38 | 134.78 | 1,567,500 |
Feb 07, 2024 | 134.85 | 135.13 | 132.31 | 133.97 | 133.38 | 1,445,600 |
Feb 06, 2024 | 134.78 | 135.45 | 133.03 | 134.35 | 133.75 | 1,567,500 |
Feb 05, 2024 | 135.02 | 135.72 | 133.90 | 135.24 | 134.64 | 1,810,200 |
Feb 02, 2024 | 134.04 | 137.25 | 133.03 | 136.48 | 135.88 | 2,128,100 |
Feb 01, 2024 | 135.36 | 136.59 | 132.15 | 134.56 | 133.96 | 2,016,800 |
Jan 31, 2024 | 137.11 | 138.63 | 135.00 | 135.32 | 134.72 | 2,192,200 |
Jan 30, 2024 | 138.37 | 139.19 | 137.97 | 138.61 | 138.00 | 1,777,800 |
Jan 29, 2024 | 139.64 | 140.86 | 136.95 | 138.48 | 137.87 | 2,656,400 |
Jan 26, 2024 | 132.55 | 139.48 | 132.55 | 138.72 | 138.11 | 5,350,300 |
Jan 25, 2024 | 132.34 | 134.00 | 131.81 | 132.55 | 131.96 | 4,207,400 |
Jan 24, 2024 | 130.59 | 132.30 | 130.05 | 131.09 | 130.51 | 2,583,100 |
Jan 23, 2024 | 130.18 | 130.30 | 129.09 | 129.76 | 129.18 | 2,163,800 |
Jan 22, 2024 | 128.85 | 131.50 | 128.56 | 129.68 | 129.11 | 3,726,200 |
Jan 19, 2024 | 125.85 | 128.49 | 124.74 | 127.98 | 127.41 | 2,981,400 |
Jan 18, 2024 | 124.92 | 125.51 | 123.23 | 124.92 | 124.37 | 2,919,900 |
Jan 17, 2024 | 125.54 | 127.57 | 125.13 | 126.08 | 125.52 | 2,384,500 |
Jan 16, 2024 | 126.90 | 128.03 | 126.07 | 127.52 | 126.95 | 2,762,600 |
Jan 12, 2024 | 128.62 | 129.34 | 126.73 | 127.70 | 127.13 | 2,288,600 |
Jan 11, 2024 | 128.92 | 128.92 | 126.74 | 128.34 | 127.77 | 2,008,100 |
Jan 10, 2024 | 131.28 | 131.54 | 127.41 | 128.94 | 128.37 | 3,669,300 |
Jan 09, 2024 | 131.99 | 133.47 | 131.25 | 132.93 | 132.34 | 2,599,900 |
Jan 08, 2024 | 131.45 | 133.81 | 130.79 | 133.71 | 133.12 | 2,624,700 |
Jan 05, 2024 | 129.44 | 134.26 | 129.01 | 132.42 | 131.83 | 3,511,500 |
Jan 04, 2024 | 130.24 | 131.33 | 129.27 | 129.77 | 129.19 | 2,605,600 |
Jan 03, 2024 | 130.81 | 131.64 | 129.01 | 130.72 | 130.14 | 2,505,100 |
Jan 02, 2024 | 130.60 | 132.33 | 129.89 | 132.11 | 131.52 | 2,176,600 |
Dec 29, 2023 | 131.81 | 132.50 | 130.65 | 131.12 | 130.54 | 1,384,600 |
Dec 28, 2023 | 131.13 | 132.27 | 130.80 | 132.02 | 131.43 | 1,198,100 |
Dec 27, 2023 | 130.94 | 131.28 | 130.00 | 131.15 | 130.57 | 1,007,400 |
Dec 26, 2023 | 129.74 | 130.82 | 129.23 | 130.73 | 130.15 | 864,000 |
Dec 22, 2023 | 130.15 | 131.36 | 129.19 | 129.74 | 129.17 | 1,371,500 |
Dec 21, 2023 | 128.89 | 130.63 | 128.63 | 129.64 | 129.07 | 3,203,200 |
Dec 20, 2023 | 131.68 | 132.14 | 127.73 | 127.73 | 127.16 | 2,780,400 |
Dec 19, 2023 | 129.57 | 132.06 | 129.22 | 131.52 | 130.94 | 2,663,200 |
Dec 18, 2023 | 130.08 | 130.87 | 129.60 | 129.98 | 129.40 | 2,630,700 |
Dec 15, 2023 | 128.37 | 129.95 | 127.50 | 129.68 | 129.11 | 5,016,500 |
Dec 14, 2023 | 126.77 | 130.15 | 126.68 | 129.20 | 128.63 | 6,375,700 |
Dec 13, 2023 | 121.00 | 125.21 | 120.07 | 125.09 | 124.54 | 3,871,200 |
Dec 12, 2023 | 118.52 | 121.06 | 118.52 | 120.29 | 119.76 | 3,666,200 |
Dec 11, 2023 | 117.73 | 119.67 | 117.13 | 118.81 | 118.28 | 3,138,200 |
Dec 08, 2023 | 115.50 | 118.55 | 114.89 | 118.09 | 117.57 | 3,024,900 |
Dec 07, 2023 | 114.06 | 115.93 | 113.42 | 115.38 | 114.87 | 3,675,000 |
Dec 06, 2023 | 117.27 | 118.09 | 113.49 | 113.77 | 113.27 | 2,480,000 |
Dec 05, 2023 | 114.44 | 116.31 | 113.67 | 115.32 | 114.81 | 3,572,400 |
Dec 04, 2023 | 112.99 | 116.02 | 112.64 | 114.94 | 114.43 | 3,594,000 |
Dec 01, 2023 | 111.34 | 115.14 | 111.34 | 113.93 | 113.43 | 3,421,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |