Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 158.08 | 158.92 | 154.87 | 158.86 | 158.86 | 6,029,703 |
May 02, 2024 | 158.03 | 160.31 | 157.66 | 158.56 | 158.56 | 5,170,500 |
May 01, 2024 | 156.83 | 158.95 | 154.86 | 156.77 | 156.77 | 4,859,100 |
Apr 30, 2024 | 163.13 | 163.13 | 157.37 | 157.49 | 157.49 | 1,671,000 |
Apr 29, 2024 | 162.09 | 163.98 | 161.58 | 163.13 | 163.13 | 1,854,600 |
Apr 26, 2024 | 160.37 | 163.11 | 159.03 | 162.53 | 162.53 | 1,933,000 |
Apr 25, 2024 | 160.00 | 161.97 | 158.41 | 161.45 | 161.45 | 2,414,100 |
Apr 24, 2024 | 156.13 | 159.22 | 155.98 | 159.13 | 159.13 | 2,363,500 |
Apr 23, 2024 | 155.99 | 157.47 | 155.07 | 156.94 | 156.94 | 2,446,700 |
Apr 22, 2024 | 153.68 | 157.25 | 151.91 | 156.23 | 156.23 | 1,810,800 |
Apr 19, 2024 | 152.18 | 154.71 | 152.18 | 154.35 | 154.35 | 2,551,000 |
Apr 18, 2024 | 151.70 | 152.19 | 150.54 | 151.78 | 151.78 | 1,002,800 |
Apr 17, 2024 | 150.26 | 152.28 | 149.99 | 150.80 | 150.80 | 1,280,600 |
Apr 16, 2024 | 151.54 | 152.26 | 149.62 | 150.26 | 150.26 | 1,229,500 |
Apr 15, 2024 | 154.76 | 155.41 | 151.44 | 151.62 | 151.62 | 1,718,000 |
Apr 12, 2024 | 158.91 | 159.24 | 152.46 | 153.21 | 153.21 | 2,732,000 |
Apr 11, 2024 | 158.21 | 158.50 | 154.93 | 157.64 | 157.64 | 1,082,600 |
Apr 10, 2024 | 155.88 | 158.14 | 155.66 | 157.99 | 157.99 | 1,619,000 |
Apr 09, 2024 | 156.60 | 157.09 | 154.82 | 156.34 | 156.34 | 1,468,900 |
Apr 08, 2024 | 157.95 | 158.29 | 155.77 | 155.77 | 155.77 | 1,784,300 |
Apr 05, 2024 | 156.57 | 157.74 | 155.32 | 157.45 | 157.45 | 2,037,200 |
Apr 04, 2024 | 156.24 | 157.88 | 155.53 | 156.12 | 156.12 | 2,805,400 |
Apr 03, 2024 | 156.28 | 156.45 | 155.03 | 156.18 | 156.18 | 1,639,500 |
Apr 02, 2024 | 156.33 | 156.75 | 153.96 | 155.51 | 155.51 | 1,457,100 |
Apr 01, 2024 | 153.05 | 154.94 | 151.59 | 154.78 | 154.78 | 1,745,800 |
Mar 28, 2024 | 151.69 | 152.88 | 150.91 | 152.64 | 152.64 | 2,444,000 |
Mar 27, 2024 | 149.48 | 150.84 | 149.31 | 150.55 | 150.55 | 2,132,600 |
Mar 26, 2024 | 151.81 | 152.18 | 149.51 | 149.60 | 149.60 | 2,314,000 |
Mar 25, 2024 | 150.51 | 152.43 | 150.30 | 151.38 | 151.38 | 1,165,500 |
Mar 22, 2024 | 149.49 | 150.15 | 149.01 | 149.63 | 149.63 | 2,708,500 |
Mar 21, 2024 | 149.39 | 150.45 | 148.81 | 149.34 | 149.34 | 2,436,200 |
Mar 20, 2024 | 151.46 | 151.46 | 148.88 | 149.33 | 149.33 | 3,852,000 |
Mar 19, 2024 | 150.88 | 152.04 | 149.98 | 151.99 | 151.99 | 1,720,100 |
Mar 18, 2024 | 151.17 | 152.13 | 149.96 | 150.20 | 150.20 | 2,560,100 |
Mar 15, 2024 | 149.85 | 151.74 | 148.82 | 150.86 | 150.86 | 3,400,500 |
Mar 15, 2024 | 0.438 Dividend | |||||
Mar 14, 2024 | 149.49 | 150.71 | 148.08 | 150.66 | 150.22 | 1,741,900 |
Mar 13, 2024 | 148.38 | 150.00 | 148.04 | 148.97 | 148.54 | 2,035,000 |
Mar 12, 2024 | 146.86 | 148.03 | 145.47 | 146.63 | 146.20 | 2,113,900 |
Mar 11, 2024 | 144.66 | 147.02 | 144.36 | 146.96 | 146.53 | 2,433,200 |
Mar 08, 2024 | 144.16 | 144.92 | 143.47 | 144.88 | 144.46 | 2,558,300 |
Mar 07, 2024 | 143.34 | 145.47 | 143.17 | 144.33 | 143.91 | 4,247,500 |
Mar 06, 2024 | 147.46 | 148.35 | 142.74 | 143.02 | 142.60 | 8,104,500 |
Mar 05, 2024 | 145.80 | 147.39 | 144.98 | 146.36 | 145.93 | 2,461,500 |
Mar 04, 2024 | 148.22 | 148.35 | 144.39 | 145.61 | 145.19 | 3,436,000 |
Mar 01, 2024 | 147.00 | 149.10 | 146.22 | 148.19 | 147.76 | 3,557,500 |
Feb 29, 2024 | 145.97 | 146.89 | 145.17 | 145.75 | 145.33 | 3,879,000 |
Feb 28, 2024 | 144.77 | 147.31 | 144.70 | 145.40 | 144.98 | 2,819,400 |
Feb 27, 2024 | 146.88 | 148.15 | 143.70 | 145.32 | 144.90 | 7,257,800 |
Feb 26, 2024 | 149.40 | 150.66 | 148.43 | 149.96 | 149.52 | 3,561,800 |
Feb 23, 2024 | 148.14 | 149.73 | 147.32 | 149.11 | 148.68 | 3,187,700 |
Feb 22, 2024 | 147.83 | 150.90 | 147.27 | 149.64 | 149.20 | 2,155,300 |
Feb 21, 2024 | 147.45 | 149.56 | 147.35 | 148.50 | 148.07 | 3,084,800 |
Feb 20, 2024 | 148.48 | 148.93 | 146.68 | 146.68 | 146.25 | 3,138,900 |
Feb 16, 2024 | 148.77 | 150.00 | 148.08 | 148.43 | 148.00 | 1,979,300 |
Feb 15, 2024 | 142.72 | 148.84 | 142.49 | 147.99 | 147.56 | 1,813,500 |
Feb 14, 2024 | 143.95 | 144.73 | 142.02 | 142.73 | 142.32 | 2,503,300 |
Feb 13, 2024 | 143.81 | 144.19 | 141.72 | 142.99 | 142.57 | 2,313,200 |
Feb 12, 2024 | 142.76 | 144.28 | 142.35 | 143.51 | 143.09 | 2,306,100 |
Feb 09, 2024 | 146.12 | 147.65 | 142.00 | 142.07 | 141.66 | 4,570,700 |
Feb 08, 2024 | 145.16 | 146.93 | 143.26 | 146.27 | 145.84 | 3,154,800 |
Feb 07, 2024 | 146.16 | 147.32 | 144.67 | 145.20 | 144.78 | 2,154,300 |
Feb 06, 2024 | 145.63 | 147.32 | 145.02 | 146.05 | 145.63 | 2,155,300 |
Feb 05, 2024 | 145.05 | 147.06 | 144.19 | 145.46 | 145.04 | 2,958,700 |
Feb 02, 2024 | 143.57 | 146.73 | 142.89 | 145.96 | 145.54 | 2,540,600 |
Feb 01, 2024 | 140.29 | 142.27 | 139.77 | 141.50 | 141.09 | 2,577,700 |
Jan 31, 2024 | 142.82 | 144.07 | 140.49 | 140.53 | 140.12 | 2,771,800 |
Jan 30, 2024 | 141.56 | 144.48 | 141.51 | 143.52 | 143.10 | 4,270,500 |
Jan 29, 2024 | 143.98 | 144.32 | 141.78 | 142.95 | 142.53 | 3,497,900 |
Jan 26, 2024 | 143.50 | 144.54 | 142.36 | 144.26 | 143.84 | 2,682,300 |
Jan 25, 2024 | 140.88 | 144.23 | 140.61 | 144.03 | 143.61 | 2,437,500 |
Jan 24, 2024 | 138.84 | 140.27 | 137.46 | 140.27 | 139.86 | 2,389,300 |
Jan 23, 2024 | 137.69 | 138.80 | 137.16 | 137.36 | 136.96 | 1,655,000 |
Jan 22, 2024 | 136.63 | 138.10 | 136.07 | 137.78 | 137.38 | 2,872,500 |
Jan 19, 2024 | 137.25 | 137.59 | 136.38 | 137.32 | 136.92 | 2,674,200 |
Jan 18, 2024 | 137.82 | 137.96 | 135.64 | 137.11 | 136.71 | 2,244,200 |
Jan 17, 2024 | 136.97 | 139.15 | 136.73 | 138.09 | 137.69 | 2,694,300 |
Jan 16, 2024 | 140.40 | 141.19 | 138.00 | 138.29 | 137.89 | 3,025,900 |
Jan 12, 2024 | 142.50 | 143.11 | 141.03 | 141.77 | 141.36 | 2,026,400 |
Jan 11, 2024 | 139.96 | 140.46 | 139.04 | 139.79 | 139.38 | 1,795,500 |
Jan 10, 2024 | 140.04 | 140.46 | 138.42 | 138.92 | 138.52 | 2,132,300 |
Jan 09, 2024 | 144.00 | 144.15 | 140.13 | 140.17 | 139.76 | 2,505,600 |
Jan 08, 2024 | 142.45 | 144.20 | 141.15 | 143.86 | 143.44 | 2,943,700 |
Jan 05, 2024 | 147.22 | 147.22 | 144.57 | 145.06 | 144.64 | 2,177,000 |
Jan 04, 2024 | 149.24 | 149.90 | 145.62 | 145.75 | 145.33 | 2,064,500 |
Jan 03, 2024 | 145.17 | 148.50 | 143.96 | 147.81 | 147.38 | 1,660,900 |
Jan 02, 2024 | 145.74 | 147.05 | 144.53 | 144.78 | 144.36 | 2,663,700 |
Dec 29, 2023 | 145.68 | 145.68 | 143.87 | 144.16 | 143.74 | 2,279,100 |
Dec 28, 2023 | 147.20 | 148.50 | 144.22 | 144.74 | 144.32 | 3,430,200 |
Dec 27, 2023 | 148.20 | 149.32 | 147.65 | 148.58 | 148.15 | 1,465,700 |
Dec 26, 2023 | 148.30 | 149.60 | 147.84 | 148.63 | 148.20 | 2,161,600 |
Dec 22, 2023 | 147.69 | 148.15 | 146.43 | 146.56 | 146.13 | 1,367,200 |
Dec 21, 2023 | 146.11 | 146.54 | 144.67 | 146.15 | 145.73 | 2,099,900 |
Dec 20, 2023 | 147.21 | 148.88 | 145.77 | 145.77 | 145.35 | 2,272,700 |
Dec 19, 2023 | 145.73 | 147.64 | 145.50 | 147.08 | 146.65 | 2,771,500 |
Dec 18, 2023 | 147.15 | 147.99 | 144.83 | 145.73 | 145.31 | 3,003,000 |
Dec 15, 2023 | 141.06 | 145.07 | 140.89 | 144.61 | 144.19 | 6,319,100 |
Dec 15, 2023 | 0.438 Dividend | |||||
Dec 14, 2023 | 138.61 | 143.53 | 138.00 | 143.10 | 142.25 | 4,778,100 |
Dec 13, 2023 | 135.11 | 137.38 | 134.10 | 136.73 | 135.92 | 3,358,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |