Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 171.12 | 171.12 | 171.12 | 171.12 | 171.12 | 1,208 |
Apr 24, 2024 | 173.62 | 173.64 | 172.90 | 173.30 | 173.30 | 4,900 |
Apr 23, 2024 | 171.90 | 173.40 | 171.90 | 173.29 | 173.29 | 4,600 |
Apr 22, 2024 | 170.42 | 171.51 | 170.29 | 171.24 | 171.24 | 5,700 |
Apr 19, 2024 | 170.56 | 170.79 | 169.46 | 169.52 | 169.52 | 9,100 |
Apr 18, 2024 | 170.95 | 172.24 | 170.80 | 170.80 | 170.80 | 3,000 |
Apr 17, 2024 | 172.55 | 172.55 | 170.77 | 171.08 | 171.08 | 7,900 |
Apr 16, 2024 | 171.77 | 172.13 | 171.59 | 171.79 | 171.79 | 9,800 |
Apr 15, 2024 | 175.65 | 175.82 | 172.36 | 172.62 | 172.62 | 12,600 |
Apr 12, 2024 | 175.74 | 175.77 | 173.79 | 174.16 | 174.16 | 8,800 |
Apr 11, 2024 | 176.70 | 177.59 | 175.48 | 177.36 | 177.36 | 5,700 |
Apr 10, 2024 | 176.11 | 176.75 | 175.83 | 176.40 | 176.40 | 4,900 |
Apr 09, 2024 | 178.64 | 178.64 | 177.62 | 178.35 | 178.35 | 3,200 |
Apr 08, 2024 | 178.24 | 178.42 | 177.82 | 177.99 | 177.99 | 12,300 |
Apr 05, 2024 | 176.55 | 178.18 | 176.55 | 177.80 | 177.80 | 5,700 |
Apr 04, 2024 | 179.66 | 179.73 | 176.45 | 176.45 | 176.45 | 4,500 |
Apr 03, 2024 | 177.36 | 178.72 | 177.36 | 178.24 | 178.24 | 6,000 |
Apr 02, 2024 | 177.77 | 177.90 | 177.25 | 177.81 | 177.81 | 6,400 |
Apr 01, 2024 | 179.31 | 179.66 | 178.55 | 179.25 | 179.25 | 20,900 |
Mar 28, 2024 | 179.30 | 179.55 | 179.16 | 179.49 | 179.49 | 48,900 |
Mar 27, 2024 | 178.94 | 179.35 | 178.60 | 179.35 | 179.35 | 3,300 |
Mar 26, 2024 | 179.05 | 179.16 | 178.21 | 178.21 | 178.21 | 8,600 |
Mar 25, 2024 | 178.45 | 178.98 | 178.45 | 178.49 | 178.49 | 8,900 |
Mar 22, 2024 | 179.22 | 179.41 | 179.15 | 179.18 | 179.18 | 3,000 |
Mar 21, 2024 | 179.96 | 180.20 | 179.62 | 179.62 | 179.62 | 5,400 |
Mar 20, 2024 | 177.46 | 179.01 | 177.22 | 179.01 | 179.01 | 6,600 |
Mar 19, 2024 | 176.37 | 177.39 | 176.01 | 177.37 | 177.37 | 5,000 |
Mar 18, 2024 | 177.28 | 177.65 | 176.80 | 176.91 | 176.91 | 8,500 |
Mar 15, 2024 | 176.38 | 176.55 | 175.88 | 176.04 | 176.04 | 7,200 |
Mar 14, 2024 | 176.98 | 177.65 | 176.35 | 177.07 | 177.07 | 5,400 |
Mar 13, 2024 | 178.03 | 178.15 | 177.87 | 177.87 | 177.87 | 3,600 |
Mar 12, 2024 | 176.90 | 178.17 | 176.90 | 178.17 | 178.17 | 6,300 |
Mar 11, 2024 | 176.05 | 176.44 | 175.70 | 176.31 | 176.31 | 4,900 |
Mar 08, 2024 | 177.80 | 177.80 | 176.58 | 176.65 | 176.65 | 6,200 |
Mar 07, 2024 | 176.49 | 177.77 | 176.49 | 177.45 | 177.45 | 6,700 |
Mar 06, 2024 | 175.57 | 175.84 | 175.42 | 175.58 | 175.58 | 3,100 |
Mar 05, 2024 | 175.05 | 175.05 | 173.64 | 174.22 | 174.22 | 6,700 |
Mar 04, 2024 | 175.67 | 176.27 | 175.51 | 175.53 | 175.53 | 12,100 |
Mar 01, 2024 | 174.74 | 176.19 | 174.60 | 175.99 | 175.99 | 7,700 |
Feb 29, 2024 | 174.60 | 174.60 | 173.77 | 174.55 | 174.55 | 5,200 |
Feb 28, 2024 | 173.66 | 173.78 | 173.21 | 173.49 | 173.49 | 17,900 |
Feb 27, 2024 | 174.19 | 174.36 | 174.09 | 174.36 | 174.36 | 2,900 |
Feb 26, 2024 | 174.63 | 174.70 | 174.05 | 174.05 | 174.05 | 7,400 |
Feb 23, 2024 | 174.75 | 175.06 | 174.41 | 174.65 | 174.65 | 5,800 |
Feb 22, 2024 | 173.42 | 174.66 | 173.42 | 174.58 | 174.58 | 6,300 |
Feb 21, 2024 | 170.84 | 171.35 | 170.50 | 171.35 | 171.35 | 4,400 |
Feb 20, 2024 | 171.57 | 171.63 | 171.16 | 171.28 | 171.28 | 6,300 |
Feb 16, 2024 | 172.36 | 172.91 | 171.60 | 171.84 | 171.84 | 5,400 |
Feb 15, 2024 | 171.18 | 172.20 | 171.18 | 172.18 | 172.18 | 7,300 |
Feb 14, 2024 | 169.98 | 170.75 | 169.77 | 170.75 | 170.75 | 8,400 |
Feb 13, 2024 | 169.22 | 169.73 | 168.72 | 168.90 | 168.90 | 5,900 |
Feb 12, 2024 | 171.49 | 172.41 | 171.40 | 171.40 | 171.40 | 7,300 |
Feb 09, 2024 | 170.61 | 171.43 | 170.61 | 171.43 | 171.43 | 4,600 |
Feb 08, 2024 | 170.50 | 170.55 | 170.19 | 170.39 | 170.39 | 5,500 |
Feb 07, 2024 | 170.01 | 170.70 | 170.01 | 170.50 | 170.50 | 4,400 |
Feb 06, 2024 | 169.09 | 169.51 | 168.93 | 169.51 | 169.51 | 3,500 |
Feb 05, 2024 | 169.00 | 169.00 | 167.96 | 168.83 | 168.83 | 8,000 |
Feb 02, 2024 | 168.08 | 169.54 | 168.08 | 169.39 | 169.39 | 5,500 |
Feb 01, 2024 | 167.09 | 168.77 | 166.65 | 168.42 | 168.42 | 129,500 |
Jan 31, 2024 | 167.96 | 167.99 | 166.28 | 166.28 | 166.28 | 10,700 |
Jan 30, 2024 | 168.28 | 168.73 | 168.12 | 168.50 | 168.50 | 12,800 |
Jan 29, 2024 | 167.64 | 168.73 | 167.43 | 168.73 | 168.73 | 5,000 |
Jan 26, 2024 | 168.02 | 168.02 | 167.39 | 167.59 | 167.59 | 4,800 |
Jan 25, 2024 | 167.67 | 167.67 | 167.20 | 167.49 | 167.49 | 9,300 |
Jan 24, 2024 | 167.96 | 168.00 | 167.10 | 167.10 | 167.10 | 4,700 |
Jan 23, 2024 | 165.95 | 166.46 | 165.71 | 166.46 | 166.46 | 8,400 |
Jan 22, 2024 | 165.90 | 166.63 | 165.87 | 166.04 | 166.04 | 7,700 |
Jan 19, 2024 | 164.17 | 165.71 | 163.88 | 165.71 | 165.71 | 5,100 |
Jan 18, 2024 | 163.17 | 164.08 | 163.15 | 164.02 | 164.02 | 5,300 |
Jan 17, 2024 | 162.11 | 162.60 | 161.82 | 162.60 | 162.60 | 7,300 |
Jan 16, 2024 | 164.04 | 164.44 | 163.59 | 163.79 | 163.79 | 6,200 |
Jan 12, 2024 | 165.60 | 165.93 | 164.84 | 165.24 | 165.24 | 7,200 |
Jan 11, 2024 | 165.30 | 165.30 | 163.76 | 165.02 | 165.02 | 4,500 |
Jan 10, 2024 | 164.47 | 165.24 | 164.24 | 164.95 | 164.95 | 6,300 |
Jan 09, 2024 | 163.91 | 164.45 | 163.91 | 164.20 | 164.20 | 4,800 |
Jan 08, 2024 | 163.18 | 164.90 | 163.18 | 164.90 | 164.90 | 7,400 |
Jan 05, 2024 | 163.44 | 163.89 | 162.51 | 162.85 | 162.85 | 6,100 |
Jan 04, 2024 | 162.85 | 163.60 | 162.62 | 162.62 | 162.62 | 8,900 |
Jan 03, 2024 | 163.11 | 163.52 | 162.88 | 162.90 | 162.90 | 8,200 |
Jan 02, 2024 | 164.18 | 164.67 | 163.55 | 164.00 | 164.00 | 18,100 |
Dec 29, 2023 | 165.60 | 165.96 | 165.34 | 165.48 | 165.48 | 7,700 |
Dec 28, 2023 | 165.99 | 166.32 | 165.76 | 165.77 | 165.77 | 13,400 |
Dec 27, 2023 | 165.37 | 165.76 | 165.16 | 165.64 | 165.64 | 17,000 |
Dec 26, 2023 | 164.60 | 165.44 | 164.60 | 165.44 | 165.44 | 10,400 |
Dec 22, 2023 | 164.31 | 164.83 | 164.17 | 164.32 | 164.32 | 9,000 |
Dec 21, 2023 | 163.49 | 164.20 | 162.90 | 164.20 | 164.20 | 16,400 |
Dec 20, 2023 | 164.22 | 164.50 | 162.66 | 162.66 | 162.66 | 10,900 |
Dec 20, 2023 | 1.835 Dividend | |||||
Dec 19, 2023 | 165.53 | 166.15 | 165.53 | 166.15 | 164.31 | 6,500 |
Dec 18, 2023 | 164.78 | 165.27 | 164.77 | 164.97 | 163.15 | 10,100 |
Dec 15, 2023 | 164.66 | 164.99 | 164.21 | 164.49 | 162.67 | 32,600 |
Dec 14, 2023 | 164.93 | 165.48 | 164.50 | 165.04 | 163.22 | 5,000 |
Dec 13, 2023 | 161.84 | 163.98 | 161.41 | 163.98 | 162.17 | 11,100 |
Dec 12, 2023 | 160.98 | 161.71 | 160.95 | 161.66 | 159.87 | 4,800 |
Dec 11, 2023 | 160.39 | 161.25 | 160.39 | 161.25 | 159.47 | 11,000 |
Dec 08, 2023 | 159.70 | 160.71 | 159.70 | 160.70 | 158.93 | 5,700 |
Dec 07, 2023 | 159.48 | 160.19 | 159.21 | 160.13 | 158.36 | 10,700 |
Dec 06, 2023 | 160.10 | 160.33 | 158.84 | 158.90 | 157.15 | 9,000 |
Dec 05, 2023 | 159.03 | 159.54 | 158.98 | 159.23 | 157.47 | 8,000 |
Dec 04, 2023 | 159.67 | 159.78 | 159.09 | 159.75 | 157.99 | 213,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |