Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 203.08 | 204.86 | 202.04 | 203.93 | 203.93 | 2,083,900 |
Apr 24, 2024 | 205.56 | 210.34 | 204.23 | 204.70 | 204.70 | 3,141,300 |
Apr 23, 2024 | 195.24 | 197.72 | 194.71 | 197.04 | 197.04 | 2,142,700 |
Apr 22, 2024 | 196.09 | 197.06 | 194.12 | 195.14 | 195.14 | 1,898,700 |
Apr 19, 2024 | 198.94 | 200.05 | 193.86 | 194.47 | 194.47 | 2,581,100 |
Apr 18, 2024 | 201.22 | 202.10 | 197.93 | 198.82 | 198.82 | 1,273,600 |
Apr 17, 2024 | 202.63 | 203.61 | 199.62 | 200.48 | 200.48 | 1,936,000 |
Apr 16, 2024 | 203.76 | 205.49 | 202.28 | 202.50 | 202.50 | 1,023,000 |
Apr 15, 2024 | 209.19 | 210.10 | 204.39 | 204.43 | 204.43 | 1,202,000 |
Apr 12, 2024 | 208.68 | 209.12 | 204.23 | 205.10 | 205.10 | 1,638,100 |
Apr 11, 2024 | 208.89 | 212.15 | 207.79 | 210.76 | 210.76 | 1,288,600 |
Apr 10, 2024 | 209.15 | 209.94 | 208.04 | 209.59 | 209.59 | 1,149,300 |
Apr 09, 2024 | 212.21 | 212.73 | 208.11 | 209.91 | 209.91 | 935,900 |
Apr 08, 2024 | 211.57 | 212.63 | 211.15 | 211.58 | 211.58 | 1,086,300 |
Apr 05, 2024 | 209.26 | 212.19 | 208.40 | 211.69 | 211.69 | 1,379,700 |
Apr 04, 2024 | 214.07 | 214.72 | 207.69 | 208.79 | 208.79 | 1,233,800 |
Apr 03, 2024 | 210.89 | 213.02 | 210.74 | 212.17 | 212.17 | 1,163,400 |
Apr 02, 2024 | 211.17 | 211.68 | 210.23 | 210.37 | 210.37 | 1,412,800 |
Apr 01, 2024 | 213.31 | 214.57 | 212.20 | 212.70 | 212.70 | 1,038,900 |
Mar 28, 2024 | 214.63 | 215.79 | 213.05 | 213.31 | 213.31 | 1,247,500 |
Mar 27, 2024 | 214.17 | 215.14 | 212.34 | 214.34 | 214.34 | 1,225,100 |
Mar 26, 2024 | 212.82 | 213.74 | 212.26 | 213.04 | 213.04 | 1,482,700 |
Mar 25, 2024 | 210.75 | 211.22 | 208.85 | 210.12 | 210.12 | 1,176,400 |
Mar 22, 2024 | 210.53 | 211.70 | 210.46 | 211.30 | 211.30 | 1,045,700 |
Mar 21, 2024 | 211.44 | 211.86 | 210.25 | 210.55 | 210.55 | 1,462,600 |
Mar 20, 2024 | 208.59 | 211.53 | 207.97 | 210.51 | 210.51 | 1,340,300 |
Mar 19, 2024 | 207.29 | 208.77 | 207.06 | 208.12 | 208.12 | 1,038,500 |
Mar 18, 2024 | 206.09 | 207.96 | 205.01 | 206.50 | 206.50 | 2,349,400 |
Mar 15, 2024 | 204.71 | 207.19 | 203.91 | 204.66 | 204.66 | 3,029,500 |
Mar 14, 2024 | 209.56 | 209.71 | 206.15 | 206.92 | 206.92 | 1,742,000 |
Mar 13, 2024 | 207.34 | 209.13 | 206.56 | 208.53 | 208.53 | 1,272,500 |
Mar 12, 2024 | 205.20 | 207.94 | 204.91 | 207.03 | 207.03 | 973,600 |
Mar 11, 2024 | 205.40 | 205.64 | 202.78 | 204.19 | 204.19 | 840,700 |
Mar 08, 2024 | 204.28 | 206.64 | 204.03 | 205.71 | 205.71 | 932,300 |
Mar 07, 2024 | 204.78 | 205.24 | 203.30 | 204.94 | 204.94 | 1,115,400 |
Mar 06, 2024 | 204.11 | 206.65 | 203.48 | 203.61 | 203.61 | 1,277,900 |
Mar 05, 2024 | 202.11 | 203.95 | 200.85 | 203.81 | 203.81 | 1,396,400 |
Mar 04, 2024 | 204.53 | 204.91 | 202.03 | 202.41 | 202.41 | 1,170,000 |
Mar 01, 2024 | 203.95 | 205.38 | 202.50 | 204.88 | 204.88 | 1,272,600 |
Feb 29, 2024 | 203.75 | 205.04 | 202.53 | 204.32 | 204.32 | 3,012,400 |
Feb 28, 2024 | 202.90 | 205.50 | 202.90 | 203.96 | 203.96 | 1,490,400 |
Feb 27, 2024 | 203.01 | 204.14 | 202.66 | 203.59 | 203.59 | 1,035,200 |
Feb 26, 2024 | 204.54 | 204.87 | 202.50 | 203.01 | 203.01 | 1,038,300 |
Feb 23, 2024 | 202.11 | 204.84 | 202.01 | 204.54 | 204.54 | 1,584,900 |
Feb 22, 2024 | 200.73 | 203.91 | 200.00 | 202.45 | 202.45 | 1,697,800 |
Feb 22, 2024 | 0.15 Dividend | |||||
Feb 21, 2024 | 196.99 | 199.35 | 196.68 | 199.04 | 198.89 | 1,160,500 |
Feb 20, 2024 | 198.10 | 198.93 | 196.72 | 197.09 | 196.94 | 1,535,300 |
Feb 16, 2024 | 195.49 | 198.05 | 194.86 | 197.57 | 197.42 | 1,735,200 |
Feb 15, 2024 | 193.50 | 196.56 | 193.43 | 196.16 | 196.01 | 1,749,500 |
Feb 14, 2024 | 190.85 | 192.77 | 189.77 | 192.70 | 192.55 | 1,643,800 |
Feb 13, 2024 | 190.21 | 190.81 | 186.83 | 190.11 | 189.97 | 2,392,300 |
Feb 12, 2024 | 191.97 | 193.84 | 191.67 | 193.57 | 193.42 | 1,373,800 |
Feb 09, 2024 | 193.74 | 194.02 | 191.68 | 192.16 | 192.02 | 1,602,900 |
Feb 08, 2024 | 197.63 | 197.94 | 191.95 | 194.55 | 194.40 | 1,625,200 |
Feb 07, 2024 | 192.50 | 198.15 | 191.29 | 196.03 | 195.88 | 1,777,300 |
Feb 06, 2024 | 193.93 | 194.80 | 191.93 | 194.62 | 194.47 | 1,887,900 |
Feb 05, 2024 | 194.19 | 194.33 | 192.00 | 193.67 | 193.52 | 1,483,400 |
Feb 02, 2024 | 193.60 | 196.18 | 192.44 | 195.01 | 194.86 | 1,625,700 |
Feb 01, 2024 | 191.80 | 193.74 | 190.26 | 193.72 | 193.57 | 1,541,800 |
Jan 31, 2024 | 194.00 | 194.01 | 190.80 | 190.96 | 190.82 | 1,976,500 |
Jan 30, 2024 | 192.57 | 195.12 | 192.49 | 194.18 | 194.03 | 1,221,000 |
Jan 29, 2024 | 192.42 | 193.19 | 191.15 | 193.17 | 193.02 | 1,418,100 |
Jan 26, 2024 | 191.49 | 193.15 | 191.05 | 192.63 | 192.48 | 1,677,900 |
Jan 25, 2024 | 189.43 | 192.04 | 189.43 | 191.77 | 191.63 | 1,755,300 |
Jan 24, 2024 | 188.43 | 189.01 | 187.19 | 187.57 | 187.43 | 1,462,600 |
Jan 23, 2024 | 188.35 | 189.32 | 187.08 | 187.38 | 187.24 | 1,342,000 |
Jan 22, 2024 | 187.99 | 189.84 | 187.85 | 188.45 | 188.31 | 1,305,100 |
Jan 19, 2024 | 186.25 | 187.60 | 185.02 | 187.38 | 187.24 | 1,685,300 |
Jan 18, 2024 | 184.19 | 186.01 | 182.86 | 185.71 | 185.57 | 1,497,100 |
Jan 17, 2024 | 181.19 | 183.76 | 181.19 | 183.52 | 183.38 | 1,090,600 |
Jan 16, 2024 | 181.00 | 182.64 | 180.96 | 182.39 | 182.25 | 1,429,200 |
Jan 12, 2024 | 182.54 | 182.80 | 180.62 | 182.16 | 182.02 | 1,213,500 |
Jan 11, 2024 | 182.72 | 183.42 | 181.52 | 182.15 | 182.01 | 1,358,600 |
Jan 10, 2024 | 181.71 | 183.22 | 181.62 | 182.52 | 182.38 | 1,230,800 |
Jan 09, 2024 | 179.77 | 181.93 | 179.77 | 181.65 | 181.51 | 1,334,700 |
Jan 08, 2024 | 180.68 | 182.54 | 179.64 | 182.20 | 182.06 | 1,543,500 |
Jan 05, 2024 | 178.23 | 181.64 | 178.23 | 180.50 | 180.36 | 1,406,800 |
Jan 04, 2024 | 179.93 | 180.73 | 178.68 | 178.75 | 178.62 | 1,211,000 |
Jan 03, 2024 | 179.35 | 180.38 | 178.46 | 178.92 | 178.79 | 1,476,100 |
Jan 02, 2024 | 181.30 | 183.43 | 179.20 | 180.07 | 179.93 | 1,546,700 |
Dec 29, 2023 | 182.34 | 183.51 | 181.32 | 182.09 | 181.95 | 1,726,500 |
Dec 28, 2023 | 181.54 | 182.15 | 181.22 | 181.74 | 181.60 | 796,700 |
Dec 27, 2023 | 181.20 | 181.70 | 180.34 | 181.52 | 181.38 | 892,500 |
Dec 26, 2023 | 181.00 | 181.70 | 180.40 | 181.21 | 181.07 | 818,400 |
Dec 22, 2023 | 181.84 | 182.92 | 180.53 | 181.51 | 181.37 | 888,600 |
Dec 21, 2023 | 179.00 | 181.57 | 179.00 | 181.52 | 181.38 | 1,198,900 |
Dec 20, 2023 | 178.62 | 179.63 | 177.33 | 177.67 | 177.54 | 1,540,500 |
Dec 19, 2023 | 179.06 | 180.48 | 178.96 | 179.74 | 179.60 | 1,448,200 |
Dec 18, 2023 | 177.51 | 178.50 | 176.89 | 178.49 | 178.36 | 1,409,400 |
Dec 15, 2023 | 175.95 | 177.75 | 175.87 | 177.23 | 177.10 | 3,920,600 |
Dec 14, 2023 | 179.10 | 179.78 | 175.80 | 176.76 | 176.63 | 2,297,300 |
Dec 13, 2023 | 178.67 | 179.32 | 177.33 | 178.09 | 177.96 | 1,578,100 |
Dec 12, 2023 | 177.11 | 178.91 | 176.89 | 178.58 | 178.45 | 2,050,800 |
Dec 11, 2023 | 172.62 | 178.12 | 172.62 | 177.01 | 176.88 | 2,494,800 |
Dec 08, 2023 | 170.82 | 171.65 | 170.26 | 171.33 | 171.20 | 1,597,900 |
Dec 07, 2023 | 168.29 | 170.47 | 168.29 | 170.43 | 170.30 | 1,425,700 |
Dec 06, 2023 | 169.09 | 169.86 | 167.95 | 168.06 | 167.93 | 1,401,900 |
Dec 05, 2023 | 169.73 | 170.60 | 166.92 | 167.43 | 167.30 | 2,003,600 |
Dec 04, 2023 | 170.61 | 174.10 | 170.61 | 171.57 | 171.44 | 1,363,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |