Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 167.30 | 168.73 | 165.88 | 167.97 | 167.97 | 245,600 |
Apr 25, 2024 | 163.11 | 166.33 | 161.69 | 166.12 | 166.12 | 215,400 |
Apr 24, 2024 | 162.30 | 164.65 | 161.94 | 163.00 | 163.00 | 193,300 |
Apr 23, 2024 | 160.90 | 163.67 | 160.55 | 163.08 | 163.08 | 311,400 |
Apr 22, 2024 | 162.86 | 163.89 | 160.90 | 162.00 | 162.00 | 411,000 |
Apr 19, 2024 | 167.22 | 167.84 | 166.27 | 167.00 | 167.00 | 267,500 |
Apr 18, 2024 | 167.26 | 168.47 | 166.01 | 167.53 | 167.53 | 391,000 |
Apr 17, 2024 | 161.56 | 166.20 | 161.50 | 165.91 | 165.91 | 353,900 |
Apr 16, 2024 | 159.04 | 162.87 | 157.92 | 161.82 | 161.82 | 442,600 |
Apr 15, 2024 | 163.35 | 163.87 | 159.95 | 160.53 | 160.53 | 335,200 |
Apr 12, 2024 | 169.16 | 169.70 | 161.93 | 162.65 | 162.65 | 420,800 |
Apr 11, 2024 | 167.30 | 167.65 | 164.32 | 165.96 | 165.96 | 247,500 |
Apr 10, 2024 | 167.16 | 167.16 | 162.82 | 166.33 | 166.33 | 328,200 |
Apr 09, 2024 | 165.33 | 166.43 | 163.67 | 165.31 | 165.31 | 342,800 |
Apr 08, 2024 | 167.66 | 168.02 | 162.37 | 163.11 | 163.11 | 712,900 |
Apr 05, 2024 | 161.65 | 166.72 | 161.25 | 166.26 | 166.26 | 312,700 |
Apr 04, 2024 | 163.50 | 163.99 | 161.22 | 161.44 | 161.44 | 260,000 |
Apr 03, 2024 | 162.50 | 163.55 | 161.09 | 162.99 | 162.99 | 406,400 |
Apr 02, 2024 | 164.50 | 164.58 | 160.31 | 162.65 | 162.65 | 316,600 |
Apr 01, 2024 | 163.42 | 165.60 | 162.65 | 164.29 | 164.29 | 351,600 |
Mar 28, 2024 | 160.70 | 162.18 | 159.30 | 161.40 | 161.40 | 431,200 |
Mar 27, 2024 | 154.95 | 159.66 | 154.75 | 159.13 | 159.13 | 268,400 |
Mar 26, 2024 | 158.11 | 158.11 | 154.38 | 154.53 | 154.53 | 368,500 |
Mar 25, 2024 | 155.87 | 157.76 | 155.50 | 155.93 | 155.93 | 444,300 |
Mar 22, 2024 | 157.20 | 157.76 | 155.15 | 155.71 | 155.71 | 220,000 |
Mar 21, 2024 | 160.00 | 161.99 | 157.57 | 157.79 | 157.79 | 415,900 |
Mar 20, 2024 | 155.07 | 159.45 | 154.90 | 158.11 | 158.11 | 272,700 |
Mar 19, 2024 | 157.28 | 158.20 | 155.10 | 155.17 | 155.17 | 321,600 |
Mar 18, 2024 | 154.90 | 159.00 | 154.18 | 157.73 | 157.73 | 555,300 |
Mar 15, 2024 | 154.25 | 156.02 | 153.65 | 154.97 | 154.97 | 1,234,900 |
Mar 14, 2024 | 155.95 | 156.64 | 153.62 | 154.87 | 154.87 | 344,500 |
Mar 13, 2024 | 152.92 | 156.57 | 152.28 | 156.48 | 156.48 | 286,100 |
Mar 13, 2024 | 0.486 Dividend | |||||
Mar 12, 2024 | 152.03 | 154.00 | 151.37 | 152.89 | 152.40 | 336,600 |
Mar 11, 2024 | 155.52 | 156.19 | 152.19 | 153.35 | 152.86 | 356,300 |
Mar 08, 2024 | 152.62 | 157.33 | 152.28 | 155.22 | 154.73 | 1,098,300 |
Mar 07, 2024 | 149.91 | 153.53 | 149.89 | 151.09 | 150.61 | 417,500 |
Mar 06, 2024 | 151.32 | 156.30 | 147.97 | 148.03 | 147.56 | 595,800 |
Mar 05, 2024 | 149.97 | 154.37 | 149.97 | 153.01 | 152.52 | 559,600 |
Mar 04, 2024 | 146.83 | 149.17 | 145.30 | 148.54 | 148.07 | 395,300 |
Mar 01, 2024 | 143.41 | 146.64 | 142.50 | 145.11 | 144.65 | 419,300 |
Feb 29, 2024 | 144.06 | 145.02 | 142.05 | 142.09 | 141.64 | 728,400 |
Feb 28, 2024 | 141.78 | 142.95 | 140.67 | 142.50 | 142.05 | 292,400 |
Feb 27, 2024 | 145.59 | 145.59 | 142.00 | 142.16 | 141.71 | 221,800 |
Feb 26, 2024 | 144.53 | 144.81 | 142.62 | 144.24 | 143.78 | 269,100 |
Feb 23, 2024 | 143.20 | 145.93 | 142.55 | 145.43 | 144.97 | 395,400 |
Feb 22, 2024 | 144.05 | 144.58 | 143.06 | 143.44 | 142.98 | 273,800 |
Feb 21, 2024 | 146.43 | 146.43 | 142.90 | 144.86 | 144.40 | 241,600 |
Feb 20, 2024 | 148.00 | 149.04 | 145.54 | 146.09 | 145.63 | 344,900 |
Feb 16, 2024 | 148.27 | 149.32 | 146.97 | 147.12 | 146.65 | 216,400 |
Feb 15, 2024 | 145.50 | 149.07 | 144.80 | 148.56 | 148.09 | 368,900 |
Feb 14, 2024 | 144.96 | 144.99 | 143.12 | 144.00 | 143.54 | 419,000 |
Feb 13, 2024 | 144.72 | 145.55 | 142.91 | 144.65 | 144.19 | 403,700 |
Feb 12, 2024 | 146.49 | 148.37 | 146.04 | 146.98 | 146.51 | 236,400 |
Feb 09, 2024 | 146.20 | 146.79 | 145.04 | 146.47 | 146.00 | 401,400 |
Feb 08, 2024 | 145.20 | 146.21 | 144.50 | 146.07 | 145.61 | 228,300 |
Feb 07, 2024 | 144.05 | 145.42 | 143.71 | 145.26 | 144.80 | 154,200 |
Feb 06, 2024 | 142.89 | 144.73 | 142.43 | 144.16 | 143.70 | 195,100 |
Feb 05, 2024 | 143.20 | 143.31 | 140.78 | 142.53 | 142.08 | 229,700 |
Feb 02, 2024 | 145.83 | 145.94 | 143.19 | 144.33 | 143.87 | 290,800 |
Feb 01, 2024 | 146.99 | 149.78 | 146.81 | 148.29 | 147.82 | 289,800 |
Jan 31, 2024 | 145.82 | 148.50 | 145.36 | 145.46 | 145.00 | 533,100 |
Jan 30, 2024 | 147.89 | 147.90 | 143.83 | 144.81 | 144.35 | 234,600 |
Jan 29, 2024 | 145.89 | 147.03 | 144.53 | 146.92 | 146.45 | 183,800 |
Jan 26, 2024 | 146.40 | 147.84 | 145.36 | 145.49 | 145.03 | 207,700 |
Jan 25, 2024 | 146.31 | 147.49 | 145.56 | 147.22 | 146.75 | 197,900 |
Jan 24, 2024 | 149.59 | 149.95 | 145.34 | 145.52 | 145.06 | 456,700 |
Jan 23, 2024 | 145.91 | 148.32 | 145.64 | 148.08 | 147.61 | 261,600 |
Jan 22, 2024 | 144.65 | 145.45 | 143.49 | 144.93 | 144.47 | 502,700 |
Jan 19, 2024 | 145.67 | 145.67 | 143.32 | 144.59 | 144.13 | 244,200 |
Jan 18, 2024 | 145.93 | 145.93 | 144.06 | 145.29 | 144.83 | 203,200 |
Jan 17, 2024 | 146.49 | 146.50 | 144.28 | 145.12 | 144.66 | 387,700 |
Jan 16, 2024 | 146.58 | 147.82 | 144.69 | 147.73 | 147.26 | 722,900 |
Jan 15, 2024 | 146.55 | 147.84 | 146.55 | 147.47 | 147.00 | 63,200 |
Jan 12, 2024 | 144.60 | 147.23 | 144.41 | 147.01 | 146.54 | 568,700 |
Jan 11, 2024 | 141.59 | 142.65 | 140.59 | 141.87 | 141.42 | 483,300 |
Jan 10, 2024 | 143.00 | 144.49 | 141.62 | 141.91 | 141.46 | 384,700 |
Jan 09, 2024 | 146.08 | 146.17 | 143.04 | 143.22 | 142.76 | 594,200 |
Jan 08, 2024 | 146.18 | 147.09 | 144.88 | 146.00 | 145.54 | 417,100 |
Jan 05, 2024 | 148.44 | 148.83 | 146.05 | 147.04 | 146.57 | 343,600 |
Jan 04, 2024 | 150.00 | 150.37 | 147.80 | 148.62 | 148.15 | 387,600 |
Jan 03, 2024 | 146.46 | 151.72 | 145.92 | 150.07 | 149.59 | 458,600 |
Jan 02, 2024 | 147.15 | 150.53 | 147.13 | 148.56 | 148.09 | 409,700 |
Dec 29, 2023 | 146.35 | 147.11 | 144.71 | 146.77 | 146.30 | 262,100 |
Dec 28, 2023 | 147.97 | 149.08 | 146.94 | 147.14 | 146.67 | 161,000 |
Dec 27, 2023 | 148.40 | 150.47 | 147.95 | 148.64 | 148.17 | 413,200 |
Dec 22, 2023 | 147.70 | 150.84 | 147.50 | 147.54 | 147.07 | 443,300 |
Dec 21, 2023 | 146.33 | 146.87 | 145.27 | 145.89 | 145.43 | 450,400 |
Dec 20, 2023 | 149.34 | 149.78 | 145.30 | 145.39 | 144.93 | 472,000 |
Dec 19, 2023 | 148.01 | 150.39 | 147.22 | 148.92 | 148.45 | 492,200 |
Dec 18, 2023 | 149.29 | 150.13 | 147.45 | 147.83 | 147.36 | 717,400 |
Dec 15, 2023 | 149.99 | 150.17 | 148.24 | 148.63 | 148.16 | 1,851,300 |
Dec 14, 2023 | 149.12 | 151.89 | 148.78 | 150.28 | 149.80 | 1,164,000 |
Dec 13, 2023 | 140.55 | 147.36 | 140.30 | 147.29 | 146.82 | 757,500 |
Dec 12, 2023 | 145.64 | 145.65 | 139.19 | 141.10 | 140.65 | 996,900 |
Dec 11, 2023 | 146.01 | 146.14 | 144.42 | 145.55 | 145.09 | 397,100 |
Dec 08, 2023 | 144.65 | 147.85 | 144.16 | 147.38 | 146.91 | 444,900 |
Dec 07, 2023 | 145.56 | 147.48 | 144.16 | 146.06 | 145.60 | 546,300 |
Dec 06, 2023 | 146.72 | 147.25 | 144.78 | 145.40 | 144.94 | 445,500 |
Dec 06, 2023 | 0.462 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |