Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 165.6410 | 165.8460 | 165.5020 | 165.7910 | 165.7910 | - |
Apr 23, 2024 | 164.9250 | 165.7190 | 164.6000 | 164.9250 | 164.9250 | - |
Apr 22, 2024 | 164.7990 | 165.0850 | 164.3800 | 164.8100 | 164.8100 | - |
Apr 19, 2024 | 164.5590 | 165.0110 | 163.0530 | 164.5590 | 164.5590 | - |
Apr 18, 2024 | 164.6620 | 164.9340 | 164.3900 | 164.6620 | 164.6620 | - |
Apr 17, 2024 | 164.2960 | 164.7390 | 163.9470 | 164.2960 | 164.2960 | - |
Apr 16, 2024 | 163.8300 | 164.6690 | 163.6880 | 163.8300 | 163.8300 | - |
Apr 15, 2024 | 163.2100 | 164.4060 | 163.1760 | 163.2100 | 163.2100 | - |
Apr 12, 2024 | 164.3170 | 164.3770 | 162.3110 | 164.3170 | 164.3170 | - |
Apr 11, 2024 | 164.2920 | 164.6820 | 163.9510 | 164.2920 | 164.2920 | - |
Apr 10, 2024 | 164.8020 | 164.9760 | 164.0700 | 164.8020 | 164.8020 | - |
Apr 09, 2024 | 164.9220 | 165.1610 | 164.5570 | 164.9220 | 164.9220 | - |
Apr 08, 2024 | 164.2830 | 164.8340 | 164.1940 | 164.2830 | 164.2830 | - |
Apr 05, 2024 | 163.9450 | 164.3920 | 163.4970 | 163.9450 | 163.9450 | - |
Apr 04, 2024 | 164.2770 | 164.9010 | 164.2430 | 164.2770 | 164.2770 | - |
Apr 03, 2024 | 163.1790 | 164.3110 | 163.0770 | 163.1790 | 163.1790 | - |
Apr 02, 2024 | 162.7510 | 163.3170 | 162.6000 | 162.7510 | 162.7510 | - |
Apr 01, 2024 | 163.3940 | 163.4140 | 162.8300 | 163.3940 | 163.3940 | - |
Mar 29, 2024 | 163.4100 | 163.4000 | 162.7820 | 163.4100 | 163.4100 | - |
Mar 28, 2024 | 163.5290 | 163.8570 | 163.1200 | 163.5290 | 163.5290 | - |
Mar 27, 2024 | 164.0400 | 164.3850 | 163.4200 | 164.0400 | 164.0400 | - |
Mar 26, 2024 | 164.0480 | 164.4030 | 163.9880 | 164.0480 | 164.0480 | - |
Mar 25, 2024 | 163.5210 | 164.1050 | 163.3570 | 163.5210 | 163.5210 | - |
Mar 22, 2024 | 164.7030 | 164.7630 | 163.4900 | 164.7030 | 164.7030 | - |
Mar 21, 2024 | 164.8790 | 165.3070 | 164.3560 | 164.8790 | 164.8790 | - |
Mar 20, 2024 | 164.0550 | 164.7330 | 164.0310 | 164.0550 | 164.0550 | - |
Mar 19, 2024 | 162.1730 | 163.7310 | 162.1230 | 162.1730 | 162.1730 | - |
Mar 18, 2024 | 162.0970 | 162.6750 | 162.1030 | 162.0970 | 162.0970 | - |
Mar 15, 2024 | 161.3770 | 162.3840 | 161.0730 | 161.3770 | 161.3770 | - |
Mar 14, 2024 | 161.6870 | 161.8910 | 161.1600 | 161.6870 | 161.6870 | - |
Mar 13, 2024 | 161.2910 | 161.9220 | 160.9030 | 161.2910 | 161.2910 | - |
Mar 12, 2024 | 160.3890 | 161.4760 | 160.2830 | 160.3890 | 160.3890 | - |
Mar 11, 2024 | 160.6090 | 160.8970 | 160.2190 | 160.6090 | 160.6090 | - |
Mar 08, 2024 | 161.9080 | 162.1400 | 160.6110 | 161.9080 | 161.9080 | - |
Mar 07, 2024 | 162.6840 | 162.6810 | 160.5710 | 162.6840 | 162.6840 | - |
Mar 06, 2024 | 162.8720 | 162.9520 | 162.2180 | 162.8720 | 162.8720 | - |
Mar 05, 2024 | 163.3190 | 163.3600 | 162.7000 | 163.3190 | 163.3190 | - |
Mar 04, 2024 | 162.7470 | 163.5010 | 162.5200 | 162.7470 | 162.7470 | - |
Mar 01, 2024 | 162.1670 | 162.9720 | 162.1550 | 162.1670 | 162.1670 | - |
Feb 29, 2024 | 163.2900 | 163.2900 | 161.6800 | 163.2460 | 163.2460 | - |
Feb 28, 2024 | 163.1470 | 163.4030 | 162.7630 | 163.1470 | 163.1470 | - |
Feb 27, 2024 | 163.3680 | 163.3680 | 162.8910 | 163.3510 | 163.3510 | - |
Feb 26, 2024 | 162.8230 | 163.6840 | 162.5590 | 162.8310 | 162.8310 | - |
Feb 23, 2024 | 162.8980 | 163.2030 | 162.6800 | 162.8980 | 162.8980 | - |
Feb 22, 2024 | 162.6840 | 163.4300 | 162.6400 | 162.6840 | 162.6840 | - |
Feb 21, 2024 | 162.1110 | 162.5800 | 161.9300 | 162.1110 | 162.1110 | - |
Feb 20, 2024 | 161.8930 | 162.3550 | 161.6970 | 161.8930 | 161.8930 | - |
Feb 19, 2024 | 161.9100 | 161.9100 | 161.4700 | 161.8670 | 161.8670 | - |
Feb 16, 2024 | 161.5340 | 161.9080 | 161.5030 | 161.5340 | 161.5340 | - |
Feb 15, 2024 | 161.5600 | 161.6240 | 160.9290 | 161.5600 | 161.5600 | - |
Feb 14, 2024 | 161.3900 | 161.5400 | 160.9500 | 161.3900 | 161.3900 | - |
Feb 13, 2024 | 160.9270 | 161.5580 | 160.7800 | 160.9100 | 160.9100 | - |
Feb 12, 2024 | 161.0680 | 161.0900 | 160.3830 | 161.0680 | 161.0680 | - |
Feb 09, 2024 | 160.8460 | 161.2490 | 160.7600 | 160.8460 | 160.8460 | - |
Feb 08, 2024 | 159.5724 | 160.8500 | 159.4660 | 159.5724 | 159.5724 | - |
Feb 07, 2024 | 158.9910 | 159.7170 | 159.0090 | 158.9910 | 158.9910 | - |
Feb 06, 2024 | 159.6520 | 159.8540 | 159.0210 | 159.6520 | 159.6520 | - |
Feb 05, 2024 | 160.0810 | 160.2460 | 159.3830 | 160.0810 | 160.0810 | - |
Feb 02, 2024 | 159.2490 | 160.2150 | 159.0440 | 159.2490 | 159.2490 | - |
Feb 01, 2024 | 158.7830 | 159.1230 | 158.0920 | 158.7830 | 158.7830 | - |
Jan 31, 2024 | 159.7810 | 160.2590 | 158.6420 | 159.7810 | 159.7810 | - |
Jan 30, 2024 | 159.7560 | 160.3070 | 159.2190 | 159.7560 | 159.7560 | - |
Jan 29, 2024 | 160.6170 | 160.8260 | 159.4180 | 160.6170 | 160.6170 | - |
Jan 26, 2024 | 160.2190 | 160.9080 | 159.8200 | 160.2190 | 160.2190 | - |
Jan 25, 2024 | 160.5900 | 160.9420 | 159.7000 | 160.5900 | 160.5900 | - |
Jan 24, 2024 | 160.9490 | 160.9360 | 159.9920 | 160.9490 | 160.9490 | - |
Jan 23, 2024 | 161.1370 | 161.6770 | 160.4690 | 161.1370 | 161.1370 | - |
Jan 22, 2024 | 161.3300 | 161.5000 | 160.7520 | 161.3400 | 161.3400 | - |
Jan 19, 2024 | 161.1270 | 161.8390 | 160.8070 | 161.1270 | 161.1270 | - |
Jan 18, 2024 | 161.2230 | 161.3670 | 160.6560 | 161.2230 | 161.2230 | - |
Jan 17, 2024 | 160.1800 | 161.2150 | 160.0180 | 160.1800 | 160.1800 | - |
Jan 16, 2024 | 159.5630 | 160.0000 | 159.2430 | 159.5630 | 159.5630 | - |
Jan 15, 2024 | 158.8650 | 159.8240 | 158.8230 | 158.8640 | 158.8640 | - |
Jan 12, 2024 | 159.2680 | 159.5620 | 158.5480 | 159.2680 | 159.2680 | - |
Jan 11, 2024 | 159.9390 | 160.1640 | 159.3900 | 159.9390 | 159.9390 | - |
Jan 10, 2024 | 157.8860 | 159.7640 | 157.9290 | 157.8860 | 157.8860 | - |
Jan 09, 2024 | 157.9340 | 157.9600 | 157.2100 | 157.9340 | 157.9340 | - |
Jan 08, 2024 | 158.3400 | 158.4670 | 157.6900 | 158.3400 | 158.3400 | - |
Jan 05, 2024 | 158.4680 | 158.9650 | 158.0530 | 158.4680 | 158.4680 | - |
Jan 04, 2024 | 156.2280 | 158.5710 | 156.0790 | 156.2280 | 156.2280 | - |
Jan 03, 2024 | 155.5360 | 156.6940 | 155.3300 | 155.5360 | 155.5360 | - |
Jan 02, 2024 | 155.7650 | 156.3150 | 155.0800 | 155.7650 | 155.7650 | - |
Jan 01, 2024 | 155.8993 | 155.9000 | 155.5900 | 155.8993 | 155.8993 | - |
Dec 29, 2023 | 156.5270 | 156.9200 | 155.6760 | 156.5270 | 156.5270 | - |
Dec 28, 2023 | 157.0630 | 157.4460 | 155.8400 | 157.0630 | 157.0630 | - |
Dec 27, 2023 | 157.2950 | 158.3460 | 157.1470 | 157.2950 | 157.2950 | - |
Dec 26, 2023 | 156.7120 | 157.3080 | 156.5850 | 156.7120 | 156.7120 | - |
Dec 25, 2023 | 156.9806 | 157.6670 | 147.7906 | 156.7900 | 156.7900 | - |
Dec 22, 2023 | 156.3070 | 156.9990 | 156.1270 | 156.3070 | 156.3070 | - |
Dec 21, 2023 | 157.0170 | 157.1030 | 156.1300 | 157.0170 | 157.0170 | - |
Dec 20, 2023 | 158.0100 | 158.0890 | 156.7900 | 157.9970 | 157.9970 | - |
Dec 19, 2023 | 155.8930 | 158.5320 | 155.4050 | 155.8930 | 155.8930 | - |
Dec 18, 2023 | 155.0510 | 156.2890 | 154.8780 | 155.0510 | 155.0510 | - |
Dec 15, 2023 | 156.4080 | 156.4550 | 154.4500 | 156.4080 | 156.4080 | - |
Dec 14, 2023 | 155.3800 | 155.9720 | 153.9400 | 155.3800 | 155.3800 | - |
Dec 13, 2023 | 156.8680 | 157.4720 | 156.5590 | 156.8680 | 156.8680 | - |
Dec 12, 2023 | 157.2570 | 157.2800 | 156.5080 | 157.2570 | 157.2570 | - |
Dec 11, 2023 | 156.0760 | 157.6620 | 156.0380 | 156.0760 | 156.0760 | - |
Dec 08, 2023 | 155.6690 | 155.9620 | 153.8770 | 155.6690 | 155.6690 | - |
Dec 07, 2023 | 158.4510 | 158.4530 | 155.2010 | 158.4510 | 158.4510 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |