Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 173.55 | 174.94 | 172.96 | 174.55 | 174.55 | 201,300 |
May 20, 2024 | 173.10 | 174.36 | 172.75 | 173.92 | 173.92 | 288,200 |
May 17, 2024 | 171.91 | 173.75 | 171.54 | 172.54 | 172.54 | 226,300 |
May 16, 2024 | 170.28 | 173.18 | 170.18 | 172.06 | 172.06 | 210,800 |
May 15, 2024 | 168.87 | 171.23 | 168.61 | 170.01 | 170.01 | 250,000 |
May 14, 2024 | 167.49 | 168.63 | 167.03 | 168.57 | 168.57 | 257,500 |
May 13, 2024 | 172.22 | 172.22 | 167.45 | 167.46 | 167.46 | 226,800 |
May 10, 2024 | 171.26 | 173.30 | 171.03 | 172.15 | 172.15 | 213,000 |
May 09, 2024 | 167.59 | 170.38 | 167.59 | 169.99 | 169.99 | 327,100 |
May 08, 2024 | 167.01 | 167.94 | 166.23 | 167.45 | 167.45 | 242,000 |
May 07, 2024 | 168.88 | 169.24 | 165.94 | 166.92 | 166.92 | 375,000 |
May 06, 2024 | 169.62 | 170.76 | 167.20 | 169.15 | 169.15 | 656,700 |
May 03, 2024 | 169.47 | 169.50 | 167.34 | 168.89 | 168.89 | 397,800 |
May 02, 2024 | 167.45 | 168.37 | 165.66 | 168.01 | 168.01 | 422,800 |
May 01, 2024 | 166.12 | 166.80 | 165.51 | 166.06 | 166.06 | 266,200 |
Apr 30, 2024 | 167.16 | 167.39 | 165.27 | 165.85 | 165.85 | 298,300 |
Apr 29, 2024 | 167.64 | 167.99 | 166.42 | 167.00 | 167.00 | 253,700 |
Apr 26, 2024 | 167.47 | 169.25 | 166.48 | 166.72 | 166.72 | 405,500 |
Apr 25, 2024 | 164.23 | 166.89 | 162.50 | 166.87 | 166.87 | 277,800 |
Apr 24, 2024 | 166.42 | 167.13 | 163.58 | 165.07 | 165.07 | 200,300 |
Apr 23, 2024 | 162.88 | 167.28 | 162.88 | 165.84 | 165.84 | 280,100 |
Apr 22, 2024 | 160.43 | 162.83 | 160.43 | 161.87 | 161.87 | 235,900 |
Apr 19, 2024 | 159.99 | 161.69 | 159.03 | 159.77 | 159.77 | 169,900 |
Apr 18, 2024 | 161.14 | 162.58 | 159.32 | 159.42 | 159.42 | 201,500 |
Apr 17, 2024 | 161.64 | 161.64 | 158.26 | 160.06 | 160.06 | 222,900 |
Apr 16, 2024 | 157.35 | 161.63 | 156.51 | 160.46 | 160.46 | 225,100 |
Apr 15, 2024 | 157.75 | 160.22 | 155.89 | 157.26 | 157.26 | 274,800 |
Apr 12, 2024 | 157.64 | 158.43 | 155.19 | 156.03 | 156.03 | 240,300 |
Apr 11, 2024 | 155.51 | 158.12 | 153.93 | 157.73 | 157.73 | 193,800 |
Apr 10, 2024 | 150.79 | 155.39 | 150.74 | 154.65 | 154.65 | 240,700 |
Apr 09, 2024 | 152.28 | 152.79 | 150.39 | 152.45 | 152.45 | 87,300 |
Apr 08, 2024 | 153.67 | 154.57 | 152.75 | 153.05 | 153.05 | 200,800 |
Apr 05, 2024 | 151.61 | 153.50 | 151.61 | 153.24 | 153.24 | 138,600 |
Apr 04, 2024 | 153.97 | 153.97 | 151.23 | 152.27 | 152.27 | 263,800 |
Apr 03, 2024 | 151.84 | 152.87 | 151.54 | 152.28 | 152.28 | 199,500 |
Apr 02, 2024 | 152.00 | 152.00 | 150.25 | 151.84 | 151.84 | 193,000 |
Apr 01, 2024 | 154.31 | 154.88 | 151.29 | 152.49 | 152.49 | 188,400 |
Mar 28, 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 153.94 | 290,800 |
Mar 27, 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 156.25 | 120,600 |
Mar 26, 2024 | 153.36 | 154.04 | 152.70 | 153.66 | 153.66 | 160,100 |
Mar 25, 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 153.28 | 125,100 |
Mar 22, 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 155.54 | 151,400 |
Mar 21, 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 153.62 | 160,700 |
Mar 20, 2024 | 151.78 | 155.14 | 151.78 | 154.52 | 154.52 | 155,700 |
Mar 19, 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 152.42 | 162,600 |
Mar 18, 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 150.98 | 155,900 |
Mar 15, 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 150.30 | 342,900 |
Mar 14, 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 149.51 | 140,800 |
Mar 13, 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 151.30 | 204,500 |
Mar 12, 2024 | 147.74 | 149.61 | 146.92 | 149.17 | 149.17 | 151,100 |
Mar 11, 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 147.85 | 135,700 |
Mar 08, 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 150.18 | 175,600 |
Mar 07, 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 152.26 | 119,300 |
Mar 06, 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 153.13 | 141,900 |
Mar 05, 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 153.13 | 187,000 |
Mar 04, 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 157.20 | 238,800 |
Mar 01, 2024 | 154.64 | 156.08 | 154.08 | 155.89 | 155.89 | 169,000 |
Feb 29, 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 155.59 | 1,193,800 |
Feb 28, 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 153.17 | 216,100 |
Feb 27, 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 155.04 | 366,400 |
Feb 26, 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 160.50 | 182,100 |
Feb 23, 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 161.37 | 272,700 |
Feb 22, 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 161.46 | 200,900 |
Feb 21, 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 157.19 | 172,100 |
Feb 20, 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 156.01 | 302,100 |
Feb 16, 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 157.19 | 465,900 |
Feb 15, 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 156.36 | 322,400 |
Feb 14, 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 154.86 | 645,400 |
Feb 13, 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 150.88 | 672,200 |
Feb 12, 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 148.23 | 144,100 |
Feb 09, 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 148.54 | 158,700 |
Feb 08, 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 147.55 | 232,300 |
Feb 07, 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 149.52 | 269,100 |
Feb 06, 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 147.39 | 258,800 |
Feb 05, 2024 | 144.13 | 146.01 | 143.51 | 145.61 | 145.61 | 240,500 |
Feb 02, 2024 | 143.83 | 145.09 | 143.28 | 144.92 | 144.92 | 154,000 |
Feb 01, 2024 | 142.05 | 144.95 | 140.27 | 144.92 | 144.92 | 207,500 |
Jan 31, 2024 | 143.39 | 143.79 | 141.28 | 141.47 | 141.47 | 239,200 |
Jan 30, 2024 | 144.16 | 144.20 | 142.75 | 143.32 | 143.32 | 195,600 |
Jan 29, 2024 | 144.19 | 144.45 | 143.08 | 144.21 | 144.21 | 176,700 |
Jan 26, 2024 | 144.44 | 145.06 | 143.18 | 144.09 | 144.09 | 184,100 |
Jan 25, 2024 | 141.04 | 144.50 | 141.04 | 144.46 | 144.46 | 299,800 |
Jan 24, 2024 | 141.07 | 142.26 | 140.17 | 140.32 | 140.32 | 339,700 |
Jan 23, 2024 | 141.35 | 142.09 | 139.42 | 140.64 | 140.64 | 360,100 |
Jan 22, 2024 | 139.14 | 141.39 | 139.10 | 140.78 | 140.78 | 187,100 |
Jan 19, 2024 | 139.48 | 139.56 | 137.77 | 138.60 | 138.60 | 361,500 |
Jan 18, 2024 | 135.69 | 138.56 | 135.18 | 138.49 | 138.49 | 518,200 |
Jan 17, 2024 | 133.31 | 136.62 | 133.11 | 135.18 | 135.18 | 254,300 |
Jan 16, 2024 | 136.07 | 136.07 | 132.96 | 134.45 | 134.45 | 763,700 |
Jan 12, 2024 | 136.71 | 138.71 | 135.17 | 136.08 | 136.08 | 504,000 |
Jan 11, 2024 | 135.00 | 136.60 | 133.80 | 136.33 | 136.33 | 1,332,800 |
Jan 10, 2024 | 134.88 | 136.22 | 134.48 | 135.19 | 135.19 | 670,000 |
Jan 09, 2024 | 135.58 | 135.58 | 133.55 | 134.39 | 134.39 | 721,100 |
Jan 08, 2024 | 136.50 | 136.67 | 134.18 | 136.38 | 136.38 | 811,500 |
Jan 05, 2024 | 137.94 | 139.13 | 135.76 | 136.45 | 136.45 | 346,300 |
Jan 04, 2024 | 138.74 | 140.28 | 138.33 | 138.41 | 138.41 | 146,400 |
Jan 03, 2024 | 140.29 | 141.38 | 138.21 | 138.51 | 138.51 | 136,100 |
Jan 03, 2024 | 0.1 Dividend | |||||
Jan 02, 2024 | 141.72 | 143.10 | 141.01 | 141.53 | 141.43 | 194,700 |
Dec 29, 2023 | 141.70 | 143.11 | 141.70 | 142.44 | 142.34 | 189,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |