Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 155.14 | 155.99 | 153.72 | 154.21 | 154.21 | 1,114,992 |
May 02, 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 152.88 | 1,205,700 |
May 01, 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 149.82 | 1,663,000 |
Apr 30, 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 149.04 | 970,900 |
Apr 29, 2024 | 151.58 | 152.47 | 151.39 | 152.05 | 152.05 | 1,088,900 |
Apr 26, 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 151.14 | 647,900 |
Apr 25, 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 150.18 | 979,700 |
Apr 24, 2024 | 151.21 | 151.70 | 150.07 | 151.28 | 151.28 | 1,082,400 |
Apr 23, 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 151.74 | 1,164,700 |
Apr 22, 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 149.51 | 1,515,100 |
Apr 19, 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 147.78 | 3,767,100 |
Apr 18, 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 146.33 | 943,800 |
Apr 17, 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 146.03 | 1,163,400 |
Apr 16, 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 147.30 | 900,500 |
Apr 15, 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 148.60 | 1,611,100 |
Apr 12, 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 150.38 | 889,500 |
Apr 11, 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 152.59 | 811,400 |
Apr 10, 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 151.58 | 1,706,400 |
Apr 09, 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 156.46 | 1,226,500 |
Apr 08, 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 155.66 | 913,600 |
Apr 05, 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 154.80 | 1,073,700 |
Apr 04, 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 154.17 | 876,800 |
Apr 03, 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 155.41 | 779,600 |
Apr 02, 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 154.41 | 833,000 |
Apr 01, 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 157.07 | 1,048,300 |
Mar 28, 2024 | 158.12 | 159.81 | 158.08 | 158.81 | 158.81 | 1,302,600 |
Mar 27, 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 157.85 | 1,469,400 |
Mar 26, 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 154.03 | 1,548,700 |
Mar 25, 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 154.61 | 1,161,200 |
Mar 22, 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 154.42 | 1,312,000 |
Mar 21, 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 156.78 | 963,300 |
Mar 21, 2024 | 0.567 Dividend | |||||
Mar 20, 2024 | 151.57 | 156.33 | 151.27 | 155.45 | 154.88 | 1,286,500 |
Mar 19, 2024 | 150.55 | 152.52 | 150.44 | 152.11 | 151.56 | 1,675,600 |
Mar 18, 2024 | 151.99 | 151.99 | 150.59 | 150.84 | 150.29 | 1,978,200 |
Mar 15, 2024 | 149.98 | 152.23 | 149.98 | 151.63 | 151.08 | 1,784,900 |
Mar 14, 2024 | 153.38 | 153.38 | 149.68 | 150.82 | 150.27 | 2,583,600 |
Mar 13, 2024 | 153.23 | 154.74 | 153.13 | 153.69 | 153.13 | 1,547,900 |
Mar 12, 2024 | 153.90 | 154.22 | 152.40 | 153.34 | 152.78 | 1,601,600 |
Mar 11, 2024 | 154.31 | 155.05 | 153.54 | 154.04 | 153.48 | 912,500 |
Mar 08, 2024 | 155.88 | 157.19 | 154.11 | 154.76 | 154.20 | 1,336,600 |
Mar 07, 2024 | 154.58 | 155.74 | 154.35 | 154.53 | 153.97 | 1,212,900 |
Mar 06, 2024 | 154.09 | 154.09 | 152.66 | 153.41 | 152.85 | 1,494,600 |
Mar 05, 2024 | 152.51 | 153.99 | 152.27 | 152.74 | 152.18 | 1,296,800 |
Mar 04, 2024 | 154.49 | 154.97 | 152.94 | 153.10 | 152.54 | 1,411,000 |
Mar 01, 2024 | 153.27 | 154.33 | 151.96 | 154.10 | 153.54 | 1,037,700 |
Feb 29, 2024 | 153.58 | 154.50 | 152.13 | 153.00 | 152.44 | 1,360,400 |
Feb 28, 2024 | 151.86 | 152.81 | 151.28 | 151.63 | 151.08 | 892,800 |
Feb 27, 2024 | 152.46 | 153.09 | 152.08 | 152.69 | 152.13 | 1,231,700 |
Feb 26, 2024 | 150.52 | 152.01 | 150.04 | 151.16 | 150.61 | 648,200 |
Feb 23, 2024 | 150.52 | 151.85 | 149.76 | 150.81 | 150.26 | 564,100 |
Feb 22, 2024 | 150.49 | 150.93 | 149.55 | 150.48 | 149.93 | 1,509,800 |
Feb 21, 2024 | 149.82 | 150.59 | 149.37 | 150.43 | 149.88 | 1,301,300 |
Feb 20, 2024 | 150.73 | 151.56 | 149.99 | 150.52 | 149.97 | 2,154,500 |
Feb 16, 2024 | 151.86 | 153.81 | 151.63 | 152.33 | 151.77 | 1,821,100 |
Feb 15, 2024 | 151.22 | 154.34 | 151.03 | 154.02 | 153.46 | 1,335,300 |
Feb 14, 2024 | 149.14 | 150.35 | 147.78 | 149.92 | 149.37 | 2,071,000 |
Feb 13, 2024 | 148.37 | 149.04 | 145.65 | 147.01 | 146.47 | 2,436,200 |
Feb 12, 2024 | 150.61 | 153.93 | 150.61 | 153.38 | 152.82 | 1,311,900 |
Feb 09, 2024 | 149.15 | 150.47 | 148.01 | 150.33 | 149.78 | 1,046,700 |
Feb 08, 2024 | 146.64 | 148.67 | 146.12 | 148.56 | 148.02 | 810,200 |
Feb 07, 2024 | 147.61 | 147.61 | 145.63 | 146.63 | 146.10 | 2,353,400 |
Feb 06, 2024 | 146.00 | 147.59 | 145.37 | 147.12 | 146.58 | 1,966,700 |
Feb 05, 2024 | 146.80 | 146.98 | 144.75 | 146.03 | 145.50 | 1,965,200 |
Feb 02, 2024 | 147.59 | 149.08 | 146.81 | 148.26 | 147.72 | 1,488,000 |
Feb 01, 2024 | 149.18 | 149.88 | 146.38 | 149.51 | 148.96 | 1,916,700 |
Jan 31, 2024 | 151.63 | 152.96 | 148.01 | 148.14 | 147.60 | 1,907,400 |
Jan 30, 2024 | 152.36 | 153.09 | 151.80 | 152.26 | 151.70 | 989,200 |
Jan 29, 2024 | 151.35 | 153.25 | 150.34 | 153.21 | 152.65 | 1,609,900 |
Jan 26, 2024 | 151.68 | 152.51 | 150.55 | 151.25 | 150.70 | 670,600 |
Jan 25, 2024 | 151.64 | 152.16 | 149.56 | 150.97 | 150.42 | 563,800 |
Jan 24, 2024 | 152.27 | 152.64 | 149.29 | 149.47 | 148.92 | 1,219,500 |
Jan 23, 2024 | 152.52 | 152.97 | 150.14 | 150.57 | 150.02 | 1,040,600 |
Jan 22, 2024 | 149.36 | 151.50 | 149.36 | 151.40 | 150.85 | 1,576,600 |
Jan 19, 2024 | 147.76 | 148.48 | 145.59 | 148.36 | 147.82 | 803,600 |
Jan 18, 2024 | 146.88 | 146.89 | 144.92 | 146.78 | 146.24 | 1,271,800 |
Jan 17, 2024 | 144.75 | 146.45 | 144.20 | 145.61 | 145.08 | 1,386,300 |
Jan 16, 2024 | 147.96 | 148.34 | 146.48 | 146.87 | 146.33 | 1,514,300 |
Jan 12, 2024 | 151.28 | 152.12 | 148.72 | 149.29 | 148.75 | 786,700 |
Jan 11, 2024 | 149.99 | 150.11 | 147.66 | 149.45 | 148.90 | 1,381,300 |
Jan 10, 2024 | 150.27 | 150.88 | 149.21 | 150.63 | 150.08 | 682,200 |
Jan 09, 2024 | 150.49 | 151.08 | 149.47 | 150.40 | 149.85 | 1,058,100 |
Jan 08, 2024 | 150.05 | 152.33 | 149.29 | 152.33 | 151.77 | 1,137,200 |
Jan 05, 2024 | 149.63 | 152.00 | 149.11 | 150.20 | 149.65 | 1,278,400 |
Jan 04, 2024 | 151.08 | 151.87 | 150.42 | 150.54 | 149.99 | 1,435,100 |
Jan 03, 2024 | 153.36 | 153.39 | 150.64 | 150.90 | 150.35 | 1,384,000 |
Jan 02, 2024 | 154.10 | 156.48 | 153.85 | 154.81 | 154.25 | 1,742,600 |
Dec 29, 2023 | 157.51 | 157.72 | 155.24 | 155.33 | 154.76 | 1,107,000 |
Dec 28, 2023 | 157.51 | 158.58 | 157.19 | 157.72 | 157.14 | 936,400 |
Dec 27, 2023 | 158.37 | 158.87 | 157.38 | 158.20 | 157.62 | 1,044,400 |
Dec 26, 2023 | 156.58 | 158.50 | 156.19 | 158.11 | 157.53 | 1,254,100 |
Dec 22, 2023 | 155.72 | 157.35 | 155.24 | 156.03 | 155.46 | 1,502,800 |
Dec 21, 2023 | 153.99 | 155.01 | 153.23 | 154.91 | 154.34 | 1,735,000 |
Dec 20, 2023 | 155.00 | 157.11 | 152.43 | 152.43 | 151.87 | 1,628,000 |
Dec 20, 2023 | 0.898 Dividend | |||||
Dec 19, 2023 | 153.67 | 156.32 | 153.52 | 156.04 | 154.58 | 1,225,900 |
Dec 18, 2023 | 153.93 | 154.27 | 152.61 | 152.86 | 151.43 | 1,352,200 |
Dec 15, 2023 | 154.93 | 155.14 | 152.14 | 153.03 | 151.59 | 2,454,900 |
Dec 14, 2023 | 152.78 | 155.52 | 152.78 | 154.40 | 152.95 | 3,287,000 |
Dec 13, 2023 | 144.50 | 150.19 | 143.51 | 150.13 | 148.72 | 2,409,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |