Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 160.62 | 162.14 | 159.82 | 159.93 | 159.93 | 1,003,700 |
Apr 25, 2024 | 161.11 | 161.60 | 158.95 | 161.07 | 161.07 | 1,452,100 |
Apr 24, 2024 | 163.07 | 163.73 | 161.22 | 161.80 | 161.80 | 1,161,700 |
Apr 23, 2024 | 162.61 | 163.86 | 160.92 | 163.38 | 163.38 | 1,113,200 |
Apr 22, 2024 | 162.81 | 163.54 | 160.95 | 163.09 | 163.09 | 1,447,200 |
Apr 19, 2024 | 161.00 | 162.93 | 160.26 | 162.39 | 162.39 | 3,396,400 |
Apr 18, 2024 | 155.88 | 164.45 | 155.88 | 160.23 | 160.23 | 3,914,700 |
Apr 17, 2024 | 145.31 | 145.85 | 143.71 | 144.07 | 144.07 | 1,763,200 |
Apr 16, 2024 | 144.67 | 145.88 | 144.30 | 144.55 | 144.55 | 1,100,400 |
Apr 15, 2024 | 147.53 | 147.81 | 144.30 | 144.75 | 144.75 | 1,177,600 |
Apr 12, 2024 | 144.87 | 145.99 | 144.48 | 145.38 | 145.38 | 924,800 |
Apr 11, 2024 | 148.57 | 149.12 | 145.61 | 146.11 | 146.11 | 884,000 |
Apr 10, 2024 | 148.92 | 149.57 | 147.84 | 148.28 | 148.28 | 738,500 |
Apr 09, 2024 | 150.56 | 151.43 | 148.96 | 150.49 | 150.49 | 610,200 |
Apr 08, 2024 | 150.32 | 151.35 | 150.23 | 150.41 | 150.41 | 582,300 |
Apr 05, 2024 | 149.23 | 150.58 | 148.97 | 149.99 | 149.99 | 613,200 |
Apr 04, 2024 | 154.06 | 154.06 | 148.79 | 148.85 | 148.85 | 806,500 |
Apr 03, 2024 | 153.42 | 154.35 | 152.81 | 153.12 | 153.12 | 703,000 |
Apr 02, 2024 | 154.45 | 155.48 | 153.23 | 153.79 | 153.79 | 847,200 |
Apr 01, 2024 | 154.84 | 155.62 | 153.42 | 154.28 | 154.28 | 733,400 |
Mar 28, 2024 | 155.48 | 155.91 | 154.54 | 154.93 | 154.93 | 954,300 |
Mar 27, 2024 | 153.21 | 155.26 | 152.95 | 155.19 | 155.19 | 754,900 |
Mar 26, 2024 | 153.56 | 153.78 | 152.06 | 152.53 | 152.53 | 946,000 |
Mar 25, 2024 | 155.88 | 156.04 | 153.46 | 153.61 | 153.61 | 844,700 |
Mar 22, 2024 | 157.45 | 157.77 | 155.74 | 155.88 | 155.88 | 588,400 |
Mar 21, 2024 | 155.63 | 157.70 | 155.34 | 157.38 | 157.38 | 624,100 |
Mar 20, 2024 | 155.54 | 155.82 | 154.19 | 155.31 | 155.31 | 895,000 |
Mar 19, 2024 | 153.77 | 155.27 | 153.54 | 155.07 | 155.07 | 804,400 |
Mar 18, 2024 | 154.01 | 154.94 | 153.25 | 153.47 | 153.47 | 988,600 |
Mar 15, 2024 | 151.06 | 154.79 | 151.06 | 153.66 | 153.66 | 1,693,600 |
Mar 14, 2024 | 153.50 | 153.67 | 151.47 | 151.87 | 151.87 | 829,200 |
Mar 13, 2024 | 154.48 | 154.91 | 153.42 | 153.49 | 153.49 | 1,200,200 |
Mar 12, 2024 | 152.90 | 154.40 | 152.18 | 154.01 | 154.01 | 870,500 |
Mar 11, 2024 | 151.15 | 152.58 | 150.86 | 152.45 | 152.45 | 1,280,000 |
Mar 08, 2024 | 150.64 | 151.36 | 150.06 | 150.96 | 150.96 | 1,021,300 |
Mar 07, 2024 | 150.84 | 152.62 | 150.47 | 150.82 | 150.82 | 1,080,800 |
Mar 06, 2024 | 150.70 | 151.39 | 149.49 | 149.83 | 149.83 | 776,000 |
Mar 05, 2024 | 149.93 | 151.09 | 149.14 | 149.94 | 149.94 | 1,079,500 |
Mar 04, 2024 | 149.30 | 150.59 | 149.21 | 149.97 | 149.97 | 820,700 |
Mar 01, 2024 | 148.84 | 149.49 | 147.79 | 149.21 | 149.21 | 1,141,000 |
Feb 29, 2024 | 151.40 | 151.74 | 148.62 | 149.26 | 149.26 | 2,080,700 |
Feb 29, 2024 | 1 Dividend | |||||
Feb 28, 2024 | 151.05 | 152.64 | 150.92 | 151.75 | 150.75 | 1,154,700 |
Feb 27, 2024 | 149.58 | 150.84 | 148.85 | 150.57 | 149.58 | 820,800 |
Feb 26, 2024 | 148.83 | 149.57 | 148.25 | 148.42 | 147.44 | 1,051,700 |
Feb 23, 2024 | 146.28 | 148.10 | 146.10 | 147.88 | 146.91 | 1,332,300 |
Feb 22, 2024 | 144.67 | 146.69 | 144.09 | 146.12 | 145.16 | 1,125,100 |
Feb 21, 2024 | 144.63 | 145.98 | 143.30 | 144.46 | 143.51 | 1,426,900 |
Feb 20, 2024 | 142.11 | 145.00 | 141.22 | 144.28 | 143.33 | 1,146,800 |
Feb 16, 2024 | 143.09 | 144.50 | 142.64 | 142.93 | 141.99 | 1,161,500 |
Feb 15, 2024 | 135.00 | 143.90 | 135.00 | 143.71 | 142.76 | 2,619,900 |
Feb 14, 2024 | 143.04 | 144.16 | 142.32 | 144.04 | 143.09 | 1,481,600 |
Feb 13, 2024 | 143.01 | 143.60 | 141.77 | 142.41 | 141.47 | 1,218,400 |
Feb 12, 2024 | 143.54 | 145.88 | 143.44 | 145.14 | 144.18 | 1,113,400 |
Feb 09, 2024 | 142.35 | 143.21 | 141.43 | 143.18 | 142.24 | 867,100 |
Feb 08, 2024 | 141.31 | 142.36 | 141.20 | 142.31 | 141.37 | 1,255,300 |
Feb 07, 2024 | 141.74 | 142.93 | 141.24 | 142.78 | 141.84 | 962,800 |
Feb 06, 2024 | 139.19 | 141.38 | 138.91 | 141.32 | 140.39 | 846,100 |
Feb 05, 2024 | 141.08 | 142.06 | 139.39 | 140.14 | 139.22 | 880,400 |
Feb 02, 2024 | 142.35 | 143.62 | 140.95 | 142.38 | 141.44 | 945,800 |
Feb 01, 2024 | 140.34 | 142.69 | 139.37 | 142.67 | 141.73 | 804,600 |
Jan 31, 2024 | 143.88 | 144.22 | 139.70 | 140.23 | 139.31 | 1,154,500 |
Jan 30, 2024 | 142.55 | 143.44 | 141.60 | 143.25 | 142.31 | 719,800 |
Jan 29, 2024 | 142.90 | 143.68 | 141.71 | 142.74 | 141.80 | 710,600 |
Jan 26, 2024 | 143.37 | 143.37 | 142.45 | 142.63 | 141.69 | 648,600 |
Jan 25, 2024 | 142.52 | 143.01 | 141.61 | 142.52 | 141.58 | 640,800 |
Jan 24, 2024 | 143.53 | 143.57 | 141.22 | 141.67 | 140.74 | 701,400 |
Jan 23, 2024 | 144.38 | 144.93 | 142.22 | 143.02 | 142.08 | 910,300 |
Jan 22, 2024 | 142.05 | 144.07 | 141.94 | 143.57 | 142.62 | 977,200 |
Jan 19, 2024 | 139.85 | 143.32 | 139.27 | 142.09 | 141.15 | 1,268,100 |
Jan 18, 2024 | 137.78 | 139.87 | 137.34 | 139.45 | 138.53 | 760,900 |
Jan 17, 2024 | 139.11 | 140.11 | 137.04 | 137.98 | 137.07 | 734,200 |
Jan 16, 2024 | 138.47 | 139.83 | 138.24 | 139.80 | 138.88 | 988,000 |
Jan 12, 2024 | 139.33 | 140.29 | 138.35 | 138.80 | 137.89 | 699,500 |
Jan 11, 2024 | 137.73 | 138.61 | 136.50 | 138.43 | 137.52 | 904,500 |
Jan 10, 2024 | 137.54 | 138.47 | 137.12 | 137.67 | 136.76 | 787,400 |
Jan 09, 2024 | 137.51 | 138.82 | 136.31 | 137.20 | 136.30 | 912,900 |
Jan 08, 2024 | 136.90 | 138.47 | 136.01 | 138.46 | 137.55 | 866,000 |
Jan 05, 2024 | 135.34 | 137.72 | 135.20 | 136.62 | 135.72 | 818,500 |
Jan 04, 2024 | 135.20 | 136.97 | 135.00 | 136.16 | 135.26 | 984,400 |
Jan 03, 2024 | 137.60 | 138.82 | 135.85 | 136.15 | 135.25 | 1,145,500 |
Jan 02, 2024 | 138.20 | 140.73 | 137.76 | 138.09 | 137.18 | 790,600 |
Dec 29, 2023 | 138.11 | 138.86 | 137.64 | 138.50 | 137.59 | 705,800 |
Dec 28, 2023 | 138.57 | 138.70 | 137.51 | 138.39 | 137.48 | 603,000 |
Dec 27, 2023 | 138.76 | 139.58 | 138.09 | 138.77 | 137.86 | 520,000 |
Dec 26, 2023 | 138.99 | 139.48 | 137.98 | 138.62 | 137.71 | 484,400 |
Dec 22, 2023 | 138.43 | 139.92 | 138.03 | 138.98 | 138.06 | 452,100 |
Dec 21, 2023 | 138.26 | 138.76 | 137.06 | 138.47 | 137.56 | 759,400 |
Dec 20, 2023 | 138.38 | 139.63 | 136.79 | 136.85 | 135.95 | 793,200 |
Dec 19, 2023 | 139.94 | 140.48 | 138.40 | 138.95 | 138.03 | 906,200 |
Dec 18, 2023 | 138.65 | 139.83 | 137.86 | 139.61 | 138.69 | 853,900 |
Dec 15, 2023 | 138.96 | 140.04 | 137.30 | 138.39 | 137.48 | 2,661,800 |
Dec 14, 2023 | 139.00 | 141.57 | 138.49 | 139.87 | 138.95 | 1,258,900 |
Dec 13, 2023 | 136.17 | 137.92 | 135.06 | 137.61 | 136.70 | 1,008,400 |
Dec 12, 2023 | 135.44 | 135.65 | 134.56 | 135.63 | 134.74 | 711,700 |
Dec 11, 2023 | 134.49 | 135.97 | 134.20 | 135.60 | 134.71 | 1,055,000 |
Dec 08, 2023 | 134.80 | 135.48 | 132.80 | 132.98 | 132.10 | 1,188,300 |
Dec 07, 2023 | 135.94 | 136.27 | 134.28 | 134.28 | 133.40 | 1,018,700 |
Dec 06, 2023 | 134.99 | 137.25 | 134.50 | 136.50 | 135.60 | 1,058,100 |
Dec 05, 2023 | 136.77 | 136.77 | 133.81 | 134.03 | 133.15 | 1,325,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |