Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 179.38 | 181.49 | 178.86 | 180.17 | 180.17 | 1,104,100 |
Apr 25, 2024 | 175.95 | 181.49 | 174.31 | 179.11 | 179.11 | 2,304,000 |
Apr 24, 2024 | 171.56 | 173.21 | 170.51 | 171.44 | 171.44 | 1,287,500 |
Apr 23, 2024 | 171.32 | 172.95 | 170.85 | 172.29 | 172.29 | 854,200 |
Apr 22, 2024 | 170.08 | 171.67 | 169.14 | 170.28 | 170.28 | 867,500 |
Apr 19, 2024 | 169.09 | 170.68 | 168.55 | 169.84 | 169.84 | 1,257,000 |
Apr 18, 2024 | 170.38 | 170.75 | 168.33 | 168.61 | 168.61 | 947,200 |
Apr 17, 2024 | 172.17 | 173.01 | 168.20 | 169.50 | 169.50 | 1,024,400 |
Apr 16, 2024 | 170.16 | 172.02 | 169.34 | 171.16 | 171.16 | 852,600 |
Apr 15, 2024 | 174.88 | 174.88 | 169.82 | 170.67 | 170.67 | 626,000 |
Apr 12, 2024 | 171.59 | 173.02 | 171.21 | 172.06 | 172.06 | 653,800 |
Apr 11, 2024 | 174.51 | 174.82 | 172.53 | 173.28 | 173.28 | 617,000 |
Apr 10, 2024 | 174.85 | 175.65 | 173.23 | 173.83 | 173.83 | 859,100 |
Apr 09, 2024 | 177.19 | 177.84 | 174.91 | 177.35 | 177.35 | 809,600 |
Apr 08, 2024 | 176.48 | 177.22 | 176.04 | 176.08 | 176.08 | 1,062,000 |
Apr 05, 2024 | 173.62 | 176.42 | 173.01 | 175.84 | 175.84 | 828,400 |
Apr 04, 2024 | 175.92 | 176.85 | 172.34 | 173.20 | 173.20 | 979,000 |
Apr 03, 2024 | 173.16 | 175.30 | 172.67 | 174.35 | 174.35 | 1,281,700 |
Apr 02, 2024 | 175.73 | 176.40 | 173.54 | 173.73 | 173.73 | 804,300 |
Apr 01, 2024 | 177.02 | 177.34 | 175.15 | 175.53 | 175.53 | 746,500 |
Mar 28, 2024 | 177.40 | 178.02 | 176.46 | 177.19 | 177.19 | 879,500 |
Mar 27, 2024 | 175.53 | 177.37 | 174.97 | 177.22 | 177.22 | 770,100 |
Mar 26, 2024 | 175.53 | 176.67 | 174.64 | 174.78 | 174.78 | 1,080,900 |
Mar 25, 2024 | 176.42 | 177.71 | 175.20 | 175.36 | 175.36 | 748,500 |
Mar 22, 2024 | 178.14 | 178.26 | 176.07 | 176.41 | 176.41 | 994,300 |
Mar 21, 2024 | 175.73 | 178.28 | 175.32 | 177.90 | 177.90 | 2,048,600 |
Mar 20, 2024 | 174.58 | 176.30 | 173.71 | 175.55 | 175.55 | 935,800 |
Mar 19, 2024 | 174.36 | 176.10 | 174.36 | 175.14 | 175.14 | 747,300 |
Mar 18, 2024 | 176.34 | 177.00 | 174.24 | 174.42 | 174.42 | 805,000 |
Mar 15, 2024 | 173.68 | 176.48 | 173.68 | 175.53 | 175.53 | 1,132,600 |
Mar 14, 2024 | 176.40 | 176.85 | 173.50 | 175.07 | 175.07 | 1,032,300 |
Mar 13, 2024 | 175.84 | 177.64 | 175.78 | 177.22 | 177.22 | 1,163,000 |
Mar 12, 2024 | 171.05 | 175.51 | 169.65 | 175.27 | 175.27 | 1,177,200 |
Mar 11, 2024 | 170.54 | 171.44 | 169.08 | 170.94 | 170.94 | 563,100 |
Mar 08, 2024 | 172.60 | 173.55 | 170.50 | 171.03 | 171.03 | 844,900 |
Mar 07, 2024 | 171.67 | 172.30 | 170.93 | 171.90 | 171.90 | 1,125,700 |
Mar 06, 2024 | 167.87 | 171.77 | 167.87 | 170.92 | 170.92 | 1,220,800 |
Mar 05, 2024 | 167.92 | 169.80 | 166.20 | 167.27 | 167.27 | 1,114,700 |
Mar 04, 2024 | 167.38 | 169.27 | 166.87 | 167.86 | 167.86 | 830,200 |
Mar 01, 2024 | 165.86 | 167.85 | 164.91 | 167.30 | 167.30 | 1,022,800 |
Feb 29, 2024 | 165.13 | 165.91 | 163.71 | 165.38 | 165.38 | 1,087,400 |
Feb 28, 2024 | 163.32 | 166.62 | 163.32 | 164.36 | 164.36 | 690,700 |
Feb 28, 2024 | 0.51 Dividend | |||||
Feb 27, 2024 | 165.58 | 166.56 | 163.76 | 164.09 | 163.58 | 941,900 |
Feb 26, 2024 | 163.46 | 165.10 | 163.07 | 164.78 | 164.27 | 957,100 |
Feb 23, 2024 | 163.63 | 164.30 | 162.45 | 164.10 | 163.59 | 766,400 |
Feb 22, 2024 | 161.19 | 163.51 | 161.19 | 163.08 | 162.57 | 857,100 |
Feb 21, 2024 | 160.39 | 160.71 | 159.58 | 160.39 | 159.89 | 873,500 |
Feb 20, 2024 | 160.26 | 160.59 | 159.48 | 160.08 | 159.58 | 695,700 |
Feb 16, 2024 | 162.52 | 164.09 | 161.17 | 161.46 | 160.96 | 802,000 |
Feb 15, 2024 | 161.45 | 163.03 | 161.02 | 162.64 | 162.13 | 774,800 |
Feb 14, 2024 | 161.04 | 161.97 | 159.23 | 160.89 | 160.39 | 748,900 |
Feb 13, 2024 | 159.75 | 160.04 | 158.29 | 159.83 | 159.33 | 870,000 |
Feb 12, 2024 | 160.35 | 162.18 | 159.90 | 161.97 | 161.47 | 1,032,500 |
Feb 09, 2024 | 160.21 | 160.93 | 159.36 | 160.53 | 160.03 | 1,021,000 |
Feb 08, 2024 | 160.49 | 161.00 | 158.19 | 160.11 | 159.61 | 1,036,500 |
Feb 07, 2024 | 162.00 | 162.48 | 160.08 | 160.47 | 159.97 | 1,198,500 |
Feb 06, 2024 | 159.96 | 161.19 | 159.50 | 160.82 | 160.32 | 1,283,400 |
Feb 05, 2024 | 158.85 | 160.48 | 156.59 | 159.99 | 159.49 | 1,918,000 |
Feb 02, 2024 | 156.00 | 159.39 | 156.00 | 158.75 | 158.26 | 1,407,000 |
Feb 01, 2024 | 151.87 | 156.69 | 148.45 | 156.55 | 156.06 | 2,116,600 |
Jan 31, 2024 | 151.74 | 152.33 | 149.74 | 149.78 | 149.31 | 1,775,000 |
Jan 30, 2024 | 151.76 | 152.22 | 151.07 | 151.48 | 151.01 | 784,500 |
Jan 29, 2024 | 149.36 | 151.80 | 149.19 | 151.76 | 151.29 | 788,400 |
Jan 26, 2024 | 150.10 | 151.34 | 149.23 | 149.94 | 149.47 | 550,500 |
Jan 25, 2024 | 149.12 | 150.07 | 148.60 | 149.96 | 149.49 | 858,000 |
Jan 24, 2024 | 151.85 | 151.99 | 147.98 | 148.01 | 147.55 | 772,800 |
Jan 23, 2024 | 149.48 | 150.73 | 148.47 | 150.69 | 150.22 | 1,050,100 |
Jan 22, 2024 | 148.91 | 150.25 | 148.35 | 148.46 | 148.00 | 598,800 |
Jan 19, 2024 | 146.95 | 148.57 | 145.87 | 148.09 | 147.63 | 524,300 |
Jan 18, 2024 | 144.63 | 146.99 | 144.63 | 146.77 | 146.31 | 531,900 |
Jan 17, 2024 | 144.55 | 146.16 | 143.97 | 144.44 | 143.99 | 610,000 |
Jan 16, 2024 | 146.23 | 146.45 | 144.58 | 146.21 | 145.76 | 1,074,200 |
Jan 12, 2024 | 148.57 | 148.65 | 146.47 | 147.14 | 146.68 | 575,600 |
Jan 11, 2024 | 147.31 | 147.78 | 145.69 | 147.33 | 146.87 | 1,055,300 |
Jan 10, 2024 | 147.95 | 148.35 | 146.32 | 147.17 | 146.71 | 633,200 |
Jan 09, 2024 | 146.91 | 147.78 | 145.73 | 147.58 | 147.12 | 905,900 |
Jan 08, 2024 | 146.56 | 148.34 | 145.84 | 148.23 | 147.77 | 1,012,700 |
Jan 05, 2024 | 147.50 | 148.37 | 146.85 | 147.49 | 147.03 | 878,500 |
Jan 04, 2024 | 148.70 | 149.38 | 147.94 | 148.10 | 147.64 | 873,400 |
Jan 03, 2024 | 150.33 | 150.40 | 147.69 | 148.33 | 147.87 | 844,800 |
Jan 02, 2024 | 153.17 | 154.05 | 150.98 | 151.52 | 151.05 | 695,400 |
Dec 29, 2023 | 153.56 | 154.39 | 153.01 | 153.81 | 153.33 | 623,900 |
Dec 28, 2023 | 154.34 | 154.65 | 153.51 | 154.16 | 153.68 | 529,500 |
Dec 27, 2023 | 154.86 | 154.96 | 153.68 | 154.16 | 153.68 | 441,200 |
Dec 26, 2023 | 153.16 | 154.92 | 153.07 | 154.64 | 154.16 | 452,600 |
Dec 22, 2023 | 153.00 | 153.80 | 152.07 | 152.94 | 152.46 | 443,500 |
Dec 21, 2023 | 152.15 | 152.71 | 151.16 | 152.48 | 152.01 | 442,100 |
Dec 20, 2023 | 153.00 | 154.39 | 150.80 | 150.98 | 150.51 | 722,000 |
Dec 19, 2023 | 152.47 | 153.72 | 151.95 | 153.30 | 152.82 | 761,700 |
Dec 18, 2023 | 152.75 | 152.76 | 150.85 | 151.80 | 151.33 | 632,300 |
Dec 15, 2023 | 153.96 | 155.04 | 151.49 | 152.20 | 151.73 | 1,374,300 |
Dec 14, 2023 | 148.88 | 155.85 | 148.58 | 155.29 | 154.81 | 1,380,300 |
Dec 13, 2023 | 145.38 | 147.87 | 144.00 | 147.30 | 146.84 | 740,300 |
Dec 12, 2023 | 145.80 | 145.96 | 145.13 | 145.49 | 145.04 | 438,400 |
Dec 11, 2023 | 143.56 | 145.78 | 143.53 | 145.31 | 144.86 | 535,000 |
Dec 08, 2023 | 143.79 | 145.12 | 143.31 | 143.62 | 143.17 | 991,000 |
Dec 07, 2023 | 143.60 | 143.78 | 142.44 | 143.69 | 143.24 | 782,100 |
Dec 06, 2023 | 142.09 | 144.71 | 142.09 | 143.21 | 142.76 | 565,200 |
Dec 05, 2023 | 143.05 | 143.27 | 141.18 | 141.36 | 140.92 | 680,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |