Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 156.11 | 157.41 | 155.39 | 155.92 | 155.92 | 301,700 |
Apr 25, 2024 | 157.41 | 158.73 | 155.23 | 155.74 | 155.74 | 432,900 |
Apr 24, 2024 | 163.04 | 164.98 | 157.40 | 157.99 | 157.99 | 804,800 |
Apr 23, 2024 | 163.50 | 166.43 | 162.90 | 165.75 | 165.75 | 322,200 |
Apr 22, 2024 | 159.71 | 163.52 | 158.69 | 163.34 | 163.34 | 489,100 |
Apr 19, 2024 | 159.52 | 159.76 | 157.89 | 159.27 | 159.27 | 341,800 |
Apr 18, 2024 | 162.25 | 162.25 | 157.79 | 159.22 | 159.22 | 332,700 |
Apr 17, 2024 | 165.29 | 167.70 | 159.97 | 162.00 | 162.00 | 632,500 |
Apr 16, 2024 | 167.84 | 168.12 | 166.01 | 166.34 | 166.34 | 261,200 |
Apr 15, 2024 | 172.18 | 172.18 | 167.90 | 168.39 | 168.39 | 250,300 |
Apr 12, 2024 | 172.39 | 172.68 | 170.59 | 171.05 | 171.05 | 201,800 |
Apr 11, 2024 | 173.27 | 173.70 | 170.89 | 172.90 | 172.90 | 229,500 |
Apr 10, 2024 | 173.52 | 173.52 | 171.18 | 172.57 | 172.57 | 302,400 |
Apr 09, 2024 | 176.38 | 178.46 | 176.29 | 178.08 | 178.08 | 111,900 |
Apr 08, 2024 | 175.08 | 176.82 | 174.69 | 176.21 | 176.21 | 130,300 |
Apr 05, 2024 | 173.73 | 174.60 | 171.86 | 174.23 | 174.23 | 199,600 |
Apr 04, 2024 | 175.59 | 176.09 | 172.88 | 173.59 | 173.59 | 131,300 |
Apr 03, 2024 | 173.69 | 174.89 | 173.08 | 174.05 | 174.05 | 319,500 |
Apr 02, 2024 | 175.15 | 175.73 | 172.67 | 174.04 | 174.04 | 151,900 |
Apr 01, 2024 | 179.53 | 180.43 | 175.48 | 176.32 | 176.32 | 229,900 |
Mar 28, 2024 | 178.89 | 180.12 | 178.89 | 179.77 | 179.77 | 153,300 |
Mar 27, 2024 | 176.33 | 179.09 | 176.00 | 178.10 | 178.10 | 178,200 |
Mar 27, 2024 | 1.27 Dividend | |||||
Mar 26, 2024 | 179.21 | 179.70 | 175.76 | 175.86 | 174.59 | 453,000 |
Mar 25, 2024 | 181.37 | 181.93 | 179.07 | 179.11 | 177.82 | 137,100 |
Mar 22, 2024 | 181.76 | 181.88 | 179.85 | 180.95 | 179.64 | 232,400 |
Mar 21, 2024 | 180.13 | 182.23 | 180.08 | 181.66 | 180.35 | 173,100 |
Mar 20, 2024 | 175.35 | 179.58 | 174.76 | 179.51 | 178.21 | 254,800 |
Mar 19, 2024 | 175.60 | 176.65 | 175.15 | 175.72 | 174.45 | 387,800 |
Mar 18, 2024 | 176.40 | 178.22 | 175.51 | 175.72 | 174.45 | 324,400 |
Mar 15, 2024 | 177.53 | 180.26 | 176.07 | 176.23 | 174.96 | 1,072,600 |
Mar 14, 2024 | 181.00 | 181.00 | 177.75 | 179.36 | 178.06 | 301,800 |
Mar 13, 2024 | 181.08 | 182.60 | 180.58 | 181.08 | 179.77 | 212,400 |
Mar 12, 2024 | 179.93 | 181.67 | 179.11 | 180.94 | 179.63 | 373,600 |
Mar 11, 2024 | 181.34 | 182.41 | 179.67 | 180.21 | 178.91 | 150,000 |
Mar 08, 2024 | 181.33 | 182.32 | 180.78 | 181.11 | 179.80 | 153,700 |
Mar 07, 2024 | 181.81 | 182.31 | 179.65 | 180.41 | 179.11 | 263,300 |
Mar 06, 2024 | 179.84 | 181.25 | 179.51 | 180.57 | 179.27 | 326,700 |
Mar 05, 2024 | 179.42 | 181.87 | 178.56 | 179.42 | 178.12 | 285,400 |
Mar 04, 2024 | 178.59 | 181.02 | 176.93 | 180.43 | 179.13 | 356,100 |
Mar 01, 2024 | 175.00 | 179.40 | 173.00 | 179.00 | 177.71 | 336,600 |
Feb 29, 2024 | 178.57 | 178.83 | 175.47 | 175.69 | 174.42 | 712,600 |
Feb 28, 2024 | 176.89 | 178.88 | 176.56 | 177.00 | 175.72 | 294,200 |
Feb 27, 2024 | 180.29 | 180.76 | 176.71 | 177.32 | 176.04 | 221,600 |
Feb 26, 2024 | 180.30 | 180.71 | 177.78 | 179.17 | 177.88 | 213,700 |
Feb 23, 2024 | 181.96 | 182.18 | 180.79 | 180.93 | 179.62 | 229,700 |
Feb 22, 2024 | 182.62 | 182.85 | 181.49 | 182.08 | 180.77 | 276,400 |
Feb 21, 2024 | 181.61 | 182.68 | 180.97 | 182.29 | 180.97 | 168,100 |
Feb 20, 2024 | 181.33 | 183.32 | 180.87 | 181.48 | 180.17 | 290,600 |
Feb 16, 2024 | 183.69 | 185.00 | 182.17 | 182.71 | 181.39 | 278,700 |
Feb 15, 2024 | 184.57 | 186.39 | 184.41 | 184.91 | 183.57 | 191,500 |
Feb 14, 2024 | 183.90 | 184.67 | 182.31 | 183.46 | 182.14 | 202,400 |
Feb 13, 2024 | 180.88 | 183.39 | 179.52 | 183.28 | 181.96 | 391,400 |
Feb 12, 2024 | 187.65 | 188.55 | 185.06 | 185.30 | 183.96 | 311,200 |
Feb 09, 2024 | 185.44 | 186.98 | 183.58 | 186.11 | 184.77 | 236,000 |
Feb 08, 2024 | 181.06 | 185.50 | 180.24 | 184.96 | 183.62 | 515,800 |
Feb 07, 2024 | 181.23 | 181.64 | 179.17 | 179.35 | 178.05 | 264,300 |
Feb 06, 2024 | 179.29 | 181.48 | 178.02 | 181.10 | 179.79 | 248,400 |
Feb 05, 2024 | 180.88 | 180.88 | 177.94 | 178.33 | 177.04 | 220,300 |
Feb 02, 2024 | 180.70 | 184.02 | 178.39 | 183.11 | 181.79 | 378,600 |
Feb 01, 2024 | 176.99 | 183.00 | 176.14 | 182.94 | 181.62 | 378,200 |
Jan 31, 2024 | 179.38 | 181.14 | 176.40 | 177.43 | 176.15 | 287,900 |
Jan 30, 2024 | 178.59 | 179.80 | 177.12 | 178.71 | 177.42 | 180,000 |
Jan 29, 2024 | 178.83 | 180.10 | 178.56 | 179.57 | 178.27 | 123,600 |
Jan 26, 2024 | 179.55 | 179.94 | 177.41 | 178.97 | 177.68 | 135,000 |
Jan 25, 2024 | 180.10 | 180.54 | 178.04 | 178.56 | 177.27 | 174,500 |
Jan 24, 2024 | 184.01 | 184.01 | 177.82 | 177.91 | 176.63 | 218,300 |
Jan 23, 2024 | 184.72 | 184.72 | 181.65 | 181.73 | 180.42 | 216,500 |
Jan 22, 2024 | 182.27 | 184.34 | 182.27 | 183.50 | 182.17 | 260,200 |
Jan 19, 2024 | 177.52 | 182.63 | 177.27 | 181.56 | 180.25 | 293,000 |
Jan 18, 2024 | 177.58 | 178.01 | 175.20 | 176.75 | 175.47 | 193,200 |
Jan 17, 2024 | 176.66 | 178.03 | 175.02 | 177.53 | 176.25 | 343,300 |
Jan 16, 2024 | 179.10 | 180.88 | 177.88 | 179.02 | 177.73 | 257,100 |
Jan 12, 2024 | 181.68 | 182.13 | 179.13 | 180.62 | 179.32 | 202,000 |
Jan 11, 2024 | 182.12 | 182.29 | 179.63 | 179.85 | 178.55 | 223,900 |
Jan 10, 2024 | 182.35 | 184.15 | 181.96 | 182.87 | 181.55 | 171,100 |
Jan 09, 2024 | 180.30 | 183.06 | 179.62 | 182.17 | 180.85 | 148,800 |
Jan 08, 2024 | 179.32 | 182.78 | 178.97 | 181.99 | 180.68 | 271,700 |
Jan 05, 2024 | 178.77 | 181.93 | 177.92 | 179.32 | 178.03 | 378,300 |
Jan 04, 2024 | 180.69 | 182.14 | 178.62 | 180.13 | 178.83 | 361,100 |
Jan 03, 2024 | 182.76 | 182.76 | 180.33 | 180.78 | 179.47 | 402,700 |
Jan 02, 2024 | 182.94 | 185.04 | 182.94 | 184.31 | 182.98 | 321,200 |
Dec 29, 2023 | 183.98 | 185.18 | 183.42 | 183.54 | 182.21 | 263,000 |
Dec 28, 2023 | 183.52 | 185.32 | 183.52 | 185.00 | 183.66 | 171,700 |
Dec 28, 2023 | 1.27 Dividend | |||||
Dec 27, 2023 | 185.19 | 185.46 | 183.99 | 185.41 | 182.81 | 182,200 |
Dec 26, 2023 | 183.95 | 185.02 | 183.50 | 184.62 | 182.03 | 103,000 |
Dec 22, 2023 | 182.50 | 185.12 | 182.50 | 183.67 | 181.09 | 218,900 |
Dec 21, 2023 | 182.13 | 182.60 | 179.92 | 182.50 | 179.94 | 329,700 |
Dec 20, 2023 | 184.26 | 185.12 | 180.87 | 180.92 | 178.38 | 506,000 |
Dec 19, 2023 | 185.28 | 185.99 | 184.09 | 184.26 | 181.68 | 316,700 |
Dec 18, 2023 | 184.20 | 185.16 | 183.32 | 184.30 | 181.72 | 398,600 |
Dec 15, 2023 | 186.11 | 186.26 | 182.74 | 184.01 | 181.43 | 960,900 |
Dec 14, 2023 | 184.33 | 186.10 | 183.79 | 186.06 | 183.45 | 602,600 |
Dec 13, 2023 | 176.62 | 183.18 | 176.62 | 181.54 | 178.99 | 518,900 |
Dec 12, 2023 | 174.76 | 177.50 | 173.80 | 176.60 | 174.12 | 234,300 |
Dec 11, 2023 | 173.00 | 175.19 | 172.67 | 174.59 | 172.14 | 212,900 |
Dec 08, 2023 | 172.49 | 173.57 | 172.12 | 173.14 | 170.71 | 233,300 |
Dec 07, 2023 | 172.77 | 174.12 | 172.48 | 173.10 | 170.67 | 282,700 |
Dec 06, 2023 | 173.83 | 175.08 | 172.75 | 173.35 | 170.92 | 284,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |