Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 147.66 | 148.68 | 146.25 | 147.03 | 147.03 | 1,557,800 |
May 06, 2024 | 149.70 | 150.38 | 147.23 | 147.48 | 147.48 | 1,545,200 |
May 03, 2024 | 148.79 | 149.78 | 147.77 | 149.25 | 149.25 | 1,864,300 |
May 02, 2024 | 151.69 | 151.69 | 147.46 | 147.86 | 147.86 | 2,574,600 |
May 01, 2024 | 152.50 | 153.00 | 149.74 | 151.15 | 151.15 | 1,556,900 |
Apr 30, 2024 | 154.58 | 155.30 | 153.27 | 153.41 | 153.41 | 1,329,700 |
Apr 29, 2024 | 156.91 | 157.03 | 155.12 | 155.49 | 155.49 | 960,700 |
Apr 26, 2024 | 155.83 | 158.19 | 155.81 | 156.10 | 156.10 | 886,600 |
Apr 25, 2024 | 156.27 | 157.31 | 154.75 | 156.54 | 156.54 | 1,550,700 |
Apr 24, 2024 | 155.45 | 156.92 | 155.33 | 156.61 | 156.61 | 970,000 |
Apr 23, 2024 | 155.39 | 156.35 | 154.60 | 155.90 | 155.90 | 876,700 |
Apr 22, 2024 | 153.27 | 155.24 | 152.68 | 154.55 | 154.55 | 1,235,400 |
Apr 19, 2024 | 152.39 | 153.81 | 152.28 | 152.50 | 152.50 | 960,600 |
Apr 18, 2024 | 154.01 | 154.01 | 152.06 | 152.29 | 152.29 | 890,300 |
Apr 17, 2024 | 154.77 | 155.23 | 152.28 | 152.97 | 152.97 | 1,093,800 |
Apr 16, 2024 | 153.94 | 155.01 | 152.44 | 154.14 | 154.14 | 1,066,500 |
Apr 15, 2024 | 153.64 | 155.26 | 153.41 | 154.06 | 154.06 | 1,126,600 |
Apr 12, 2024 | 154.31 | 154.56 | 151.54 | 153.05 | 153.05 | 1,423,500 |
Apr 11, 2024 | 156.26 | 156.41 | 153.31 | 155.01 | 155.01 | 1,290,600 |
Apr 10, 2024 | 156.63 | 156.63 | 154.89 | 155.90 | 155.90 | 1,089,800 |
Apr 09, 2024 | 156.88 | 158.40 | 156.22 | 158.31 | 158.31 | 927,100 |
Apr 09, 2024 | 1.31 Dividend | |||||
Apr 08, 2024 | 156.42 | 158.77 | 156.42 | 157.94 | 156.63 | 1,484,400 |
Apr 05, 2024 | 158.10 | 158.16 | 156.25 | 156.35 | 155.05 | 1,467,800 |
Apr 04, 2024 | 163.88 | 165.50 | 157.99 | 158.51 | 157.20 | 1,827,400 |
Apr 03, 2024 | 163.99 | 164.61 | 162.70 | 162.98 | 161.63 | 1,230,700 |
Apr 02, 2024 | 166.74 | 167.16 | 163.48 | 163.98 | 162.62 | 1,072,000 |
Apr 01, 2024 | 166.70 | 167.76 | 165.21 | 167.24 | 165.85 | 1,478,900 |
Mar 28, 2024 | 167.45 | 168.00 | 166.91 | 167.15 | 165.76 | 975,000 |
Mar 27, 2024 | 163.85 | 166.98 | 163.85 | 166.97 | 165.59 | 1,129,100 |
Mar 26, 2024 | 163.39 | 164.78 | 162.37 | 163.50 | 162.14 | 1,309,300 |
Mar 25, 2024 | 164.21 | 164.84 | 162.05 | 162.70 | 161.35 | 2,116,200 |
Mar 22, 2024 | 164.10 | 165.67 | 162.54 | 165.11 | 163.74 | 1,675,900 |
Mar 21, 2024 | 164.73 | 168.08 | 162.21 | 163.24 | 161.89 | 3,891,900 |
Mar 20, 2024 | 174.28 | 175.12 | 173.81 | 174.58 | 173.13 | 1,359,300 |
Mar 19, 2024 | 173.14 | 174.43 | 172.66 | 174.09 | 172.65 | 1,121,400 |
Mar 18, 2024 | 171.00 | 173.75 | 171.00 | 172.87 | 171.44 | 1,195,900 |
Mar 15, 2024 | 170.92 | 173.80 | 170.92 | 171.96 | 170.53 | 2,552,500 |
Mar 14, 2024 | 174.41 | 174.70 | 170.75 | 171.77 | 170.35 | 889,900 |
Mar 13, 2024 | 172.80 | 175.41 | 172.80 | 174.57 | 173.12 | 1,080,500 |
Mar 12, 2024 | 171.38 | 172.96 | 171.23 | 172.32 | 170.89 | 805,300 |
Mar 11, 2024 | 170.90 | 172.58 | 170.36 | 171.81 | 170.38 | 853,900 |
Mar 08, 2024 | 172.75 | 173.65 | 171.21 | 171.57 | 170.15 | 870,500 |
Mar 07, 2024 | 175.93 | 176.11 | 172.32 | 173.19 | 171.75 | 1,275,300 |
Mar 06, 2024 | 174.02 | 176.06 | 173.81 | 175.89 | 174.43 | 799,500 |
Mar 05, 2024 | 173.80 | 176.08 | 173.44 | 174.41 | 172.96 | 899,000 |
Mar 04, 2024 | 172.50 | 176.84 | 171.98 | 174.05 | 172.61 | 1,542,000 |
Mar 01, 2024 | 170.62 | 171.35 | 169.04 | 171.29 | 169.87 | 866,100 |
Feb 29, 2024 | 171.42 | 171.42 | 168.87 | 170.71 | 169.29 | 1,544,000 |
Feb 28, 2024 | 169.47 | 170.93 | 169.09 | 170.45 | 169.04 | 941,700 |
Feb 27, 2024 | 169.69 | 170.81 | 168.98 | 169.53 | 168.12 | 1,336,000 |
Feb 26, 2024 | 170.00 | 170.95 | 169.44 | 169.54 | 168.13 | 1,147,700 |
Feb 23, 2024 | 168.04 | 169.82 | 168.04 | 169.51 | 168.10 | 872,600 |
Feb 22, 2024 | 167.60 | 168.91 | 166.98 | 168.47 | 167.07 | 1,283,400 |
Feb 21, 2024 | 165.46 | 167.60 | 165.45 | 166.44 | 165.06 | 964,100 |
Feb 20, 2024 | 161.88 | 167.04 | 161.88 | 165.31 | 163.94 | 1,567,500 |
Feb 16, 2024 | 161.82 | 165.36 | 161.76 | 162.46 | 161.11 | 998,700 |
Feb 15, 2024 | 161.77 | 163.17 | 160.54 | 162.38 | 161.03 | 787,300 |
Feb 14, 2024 | 162.61 | 162.61 | 160.00 | 161.15 | 159.81 | 877,800 |
Feb 13, 2024 | 163.34 | 163.34 | 160.85 | 162.29 | 160.94 | 976,900 |
Feb 12, 2024 | 167.50 | 167.94 | 164.80 | 165.35 | 163.98 | 1,081,700 |
Feb 09, 2024 | 167.96 | 168.50 | 167.16 | 167.66 | 166.27 | 574,800 |
Feb 08, 2024 | 167.04 | 169.00 | 166.06 | 168.18 | 166.79 | 586,400 |
Feb 07, 2024 | 166.76 | 168.32 | 165.95 | 166.04 | 164.66 | 978,200 |
Feb 06, 2024 | 164.43 | 167.68 | 163.94 | 165.92 | 164.54 | 1,065,800 |
Feb 05, 2024 | 165.39 | 165.61 | 162.91 | 164.51 | 163.15 | 845,400 |
Feb 02, 2024 | 166.39 | 167.42 | 164.30 | 166.52 | 165.14 | 881,000 |
Feb 01, 2024 | 163.23 | 167.23 | 162.51 | 167.23 | 165.84 | 1,108,300 |
Jan 31, 2024 | 164.86 | 165.68 | 162.24 | 162.58 | 161.23 | 1,033,700 |
Jan 30, 2024 | 163.22 | 163.97 | 162.20 | 163.79 | 162.43 | 1,004,100 |
Jan 29, 2024 | 161.08 | 163.62 | 160.58 | 163.62 | 162.26 | 889,700 |
Jan 26, 2024 | 162.50 | 162.91 | 160.61 | 160.99 | 159.65 | 556,100 |
Jan 25, 2024 | 162.21 | 162.91 | 161.11 | 162.12 | 160.78 | 851,400 |
Jan 24, 2024 | 162.06 | 162.59 | 159.98 | 161.66 | 160.32 | 1,184,500 |
Jan 23, 2024 | 162.16 | 163.07 | 160.82 | 161.66 | 160.32 | 794,200 |
Jan 22, 2024 | 159.63 | 161.93 | 159.02 | 161.59 | 160.25 | 1,119,300 |
Jan 19, 2024 | 160.36 | 160.36 | 157.66 | 159.24 | 157.92 | 1,004,600 |
Jan 18, 2024 | 158.43 | 160.21 | 157.15 | 159.92 | 158.59 | 848,600 |
Jan 17, 2024 | 156.49 | 158.37 | 155.66 | 157.71 | 156.40 | 904,900 |
Jan 16, 2024 | 156.53 | 157.23 | 154.74 | 157.17 | 155.87 | 1,428,600 |
Jan 12, 2024 | 160.29 | 160.29 | 157.00 | 157.13 | 155.83 | 976,600 |
Jan 11, 2024 | 160.67 | 161.13 | 156.74 | 159.99 | 158.66 | 1,161,900 |
Jan 10, 2024 | 161.49 | 161.85 | 159.29 | 161.04 | 159.70 | 881,600 |
Jan 09, 2024 | 161.00 | 162.02 | 160.34 | 161.60 | 160.26 | 888,500 |
Jan 09, 2024 | 1.31 Dividend | |||||
Jan 08, 2024 | 162.37 | 164.06 | 160.79 | 163.95 | 161.29 | 1,297,700 |
Jan 05, 2024 | 161.15 | 162.18 | 160.76 | 162.08 | 159.45 | 1,003,100 |
Jan 04, 2024 | 160.45 | 161.66 | 160.28 | 161.00 | 158.39 | 1,024,500 |
Jan 03, 2024 | 162.76 | 163.00 | 160.31 | 160.40 | 157.80 | 1,146,300 |
Jan 02, 2024 | 163.43 | 165.67 | 162.19 | 162.28 | 159.65 | 1,298,400 |
Dec 29, 2023 | 164.19 | 164.71 | 163.57 | 164.30 | 161.64 | 772,200 |
Dec 28, 2023 | 163.63 | 164.74 | 163.48 | 164.27 | 161.61 | 744,500 |
Dec 27, 2023 | 164.12 | 164.12 | 162.47 | 163.55 | 160.90 | 812,600 |
Dec 26, 2023 | 161.75 | 164.10 | 161.75 | 163.99 | 161.33 | 622,400 |
Dec 22, 2023 | 162.09 | 162.50 | 161.00 | 161.84 | 159.22 | 745,800 |
Dec 21, 2023 | 163.71 | 163.71 | 161.63 | 162.21 | 159.58 | 826,000 |
Dec 20, 2023 | 164.96 | 165.33 | 161.93 | 162.14 | 159.51 | 1,073,200 |
Dec 19, 2023 | 167.78 | 168.30 | 165.00 | 165.46 | 162.78 | 1,175,900 |
Dec 18, 2023 | 163.16 | 167.24 | 162.25 | 167.17 | 164.46 | 1,447,800 |
Dec 15, 2023 | 155.40 | 163.16 | 153.51 | 162.49 | 159.85 | 3,401,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |