Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 143.30 | 143.98 | 141.99 | 143.09 | 143.09 | 52,602 |
Apr 24, 2024 | 144.18 | 144.97 | 143.16 | 143.98 | 143.98 | 350,100 |
Apr 23, 2024 | 144.61 | 145.38 | 144.40 | 144.63 | 144.63 | 345,300 |
Apr 22, 2024 | 144.86 | 145.20 | 143.67 | 144.11 | 144.11 | 324,200 |
Apr 19, 2024 | 144.17 | 144.89 | 143.15 | 143.83 | 143.83 | 382,800 |
Apr 18, 2024 | 143.50 | 144.78 | 142.95 | 143.50 | 143.50 | 311,800 |
Apr 17, 2024 | 145.91 | 145.91 | 141.57 | 142.97 | 142.97 | 552,700 |
Apr 16, 2024 | 144.00 | 145.22 | 143.48 | 144.98 | 144.98 | 589,300 |
Apr 15, 2024 | 146.34 | 146.34 | 143.68 | 143.98 | 143.98 | 525,000 |
Apr 12, 2024 | 144.90 | 145.92 | 143.84 | 144.65 | 144.65 | 477,400 |
Apr 11, 2024 | 144.34 | 146.73 | 142.62 | 145.89 | 145.89 | 604,700 |
Apr 10, 2024 | 144.72 | 145.61 | 144.30 | 144.34 | 144.34 | 291,900 |
Apr 09, 2024 | 146.93 | 147.26 | 145.16 | 146.72 | 146.72 | 433,900 |
Apr 08, 2024 | 148.33 | 149.11 | 145.99 | 146.12 | 146.12 | 604,000 |
Apr 05, 2024 | 149.24 | 149.83 | 147.81 | 147.92 | 147.92 | 540,100 |
Apr 04, 2024 | 151.23 | 152.00 | 148.62 | 149.14 | 149.14 | 587,700 |
Apr 03, 2024 | 149.78 | 150.94 | 149.51 | 149.87 | 149.87 | 771,600 |
Apr 02, 2024 | 151.46 | 151.51 | 149.30 | 149.71 | 149.71 | 718,100 |
Apr 01, 2024 | 153.20 | 153.20 | 150.73 | 151.23 | 151.23 | 413,600 |
Mar 28, 2024 | 152.99 | 154.50 | 152.72 | 153.73 | 153.73 | 496,700 |
Mar 27, 2024 | 151.42 | 153.01 | 151.34 | 152.93 | 152.93 | 600,400 |
Mar 26, 2024 | 150.77 | 151.57 | 150.18 | 150.38 | 150.38 | 462,600 |
Mar 25, 2024 | 150.17 | 150.27 | 149.04 | 150.08 | 150.08 | 593,800 |
Mar 22, 2024 | 151.58 | 151.58 | 149.61 | 150.03 | 150.03 | 425,500 |
Mar 21, 2024 | 151.28 | 152.50 | 150.77 | 151.42 | 151.42 | 401,800 |
Mar 20, 2024 | 149.73 | 151.28 | 149.27 | 150.61 | 150.61 | 506,100 |
Mar 19, 2024 | 148.00 | 149.83 | 147.53 | 149.77 | 149.77 | 398,400 |
Mar 18, 2024 | 148.97 | 149.37 | 147.65 | 147.92 | 147.92 | 416,100 |
Mar 15, 2024 | 148.57 | 150.58 | 148.29 | 148.97 | 148.97 | 1,341,300 |
Mar 14, 2024 | 149.57 | 149.95 | 147.81 | 149.33 | 149.33 | 543,100 |
Mar 13, 2024 | 149.36 | 151.72 | 149.36 | 150.64 | 150.64 | 472,400 |
Mar 12, 2024 | 148.13 | 149.43 | 147.22 | 149.18 | 149.18 | 385,500 |
Mar 11, 2024 | 146.93 | 147.91 | 145.95 | 147.85 | 147.85 | 453,000 |
Mar 08, 2024 | 149.00 | 149.50 | 146.62 | 146.93 | 146.93 | 394,800 |
Mar 07, 2024 | 147.51 | 148.81 | 147.19 | 148.73 | 148.73 | 502,800 |
Mar 06, 2024 | 147.60 | 147.73 | 145.84 | 146.92 | 146.92 | 410,100 |
Mar 05, 2024 | 146.53 | 148.14 | 146.35 | 147.12 | 147.12 | 496,800 |
Mar 04, 2024 | 146.62 | 147.92 | 145.52 | 147.14 | 147.14 | 535,100 |
Mar 01, 2024 | 146.65 | 147.00 | 145.70 | 146.62 | 146.62 | 477,200 |
Feb 29, 2024 | 147.35 | 147.94 | 145.98 | 146.65 | 146.65 | 927,200 |
Feb 28, 2024 | 147.44 | 148.32 | 146.93 | 147.13 | 147.13 | 460,200 |
Feb 27, 2024 | 147.03 | 147.75 | 145.92 | 147.29 | 147.29 | 418,900 |
Feb 26, 2024 | 147.08 | 147.85 | 146.12 | 146.48 | 146.48 | 767,200 |
Feb 23, 2024 | 146.12 | 147.34 | 145.82 | 146.99 | 146.99 | 328,300 |
Feb 22, 2024 | 145.19 | 146.24 | 143.91 | 145.94 | 145.94 | 735,100 |
Feb 22, 2024 | 0.29 Dividend | |||||
Feb 21, 2024 | 145.23 | 146.24 | 143.69 | 144.56 | 144.27 | 818,500 |
Feb 20, 2024 | 146.26 | 147.35 | 144.96 | 145.37 | 145.08 | 529,200 |
Feb 16, 2024 | 147.30 | 149.17 | 146.43 | 147.54 | 147.24 | 900,900 |
Feb 15, 2024 | 144.79 | 147.30 | 144.79 | 147.30 | 147.00 | 766,900 |
Feb 14, 2024 | 144.13 | 145.12 | 143.72 | 144.29 | 144.00 | 1,101,700 |
Feb 13, 2024 | 144.61 | 145.28 | 142.54 | 143.06 | 142.77 | 723,900 |
Feb 12, 2024 | 145.52 | 145.77 | 144.76 | 145.52 | 145.23 | 566,700 |
Feb 09, 2024 | 143.22 | 145.54 | 143.09 | 145.52 | 145.23 | 758,400 |
Feb 08, 2024 | 143.22 | 143.88 | 141.98 | 143.17 | 142.88 | 697,600 |
Feb 07, 2024 | 141.41 | 143.81 | 141.00 | 143.58 | 143.29 | 1,128,700 |
Feb 06, 2024 | 140.05 | 143.93 | 138.39 | 139.91 | 139.63 | 1,249,500 |
Feb 05, 2024 | 137.27 | 137.93 | 136.64 | 137.00 | 136.73 | 1,281,900 |
Feb 02, 2024 | 136.37 | 138.85 | 135.87 | 138.30 | 138.02 | 1,070,500 |
Feb 01, 2024 | 134.80 | 137.26 | 134.54 | 136.95 | 136.68 | 1,040,900 |
Jan 31, 2024 | 138.37 | 138.37 | 134.01 | 134.77 | 134.50 | 866,500 |
Jan 30, 2024 | 137.87 | 138.79 | 137.48 | 138.31 | 138.03 | 901,200 |
Jan 29, 2024 | 137.38 | 137.99 | 136.30 | 137.91 | 137.63 | 510,200 |
Jan 26, 2024 | 136.25 | 137.34 | 136.22 | 137.19 | 136.91 | 556,500 |
Jan 25, 2024 | 135.17 | 135.79 | 134.35 | 135.71 | 135.44 | 571,700 |
Jan 24, 2024 | 134.80 | 135.38 | 133.88 | 134.09 | 133.82 | 575,500 |
Jan 23, 2024 | 134.29 | 134.42 | 133.42 | 134.11 | 133.84 | 371,100 |
Jan 22, 2024 | 132.81 | 134.10 | 132.47 | 133.62 | 133.35 | 575,400 |
Jan 19, 2024 | 132.27 | 132.99 | 130.49 | 132.27 | 132.00 | 643,100 |
Jan 18, 2024 | 130.83 | 132.14 | 130.37 | 131.77 | 131.51 | 727,500 |
Jan 17, 2024 | 130.61 | 130.92 | 129.83 | 130.44 | 130.18 | 917,000 |
Jan 16, 2024 | 132.78 | 133.24 | 131.44 | 132.07 | 131.81 | 1,032,000 |
Jan 12, 2024 | 133.15 | 134.63 | 132.74 | 133.83 | 133.56 | 932,300 |
Jan 11, 2024 | 132.28 | 132.81 | 130.45 | 132.35 | 132.08 | 969,600 |
Jan 10, 2024 | 130.90 | 132.48 | 130.59 | 131.95 | 131.69 | 943,300 |
Jan 09, 2024 | 128.02 | 131.11 | 127.32 | 131.07 | 130.81 | 1,091,700 |
Jan 08, 2024 | 126.37 | 128.67 | 125.88 | 128.63 | 128.37 | 795,500 |
Jan 05, 2024 | 126.79 | 126.98 | 125.90 | 126.58 | 126.33 | 512,300 |
Jan 04, 2024 | 127.02 | 127.72 | 126.38 | 126.43 | 126.18 | 845,400 |
Jan 03, 2024 | 127.53 | 127.74 | 126.43 | 126.82 | 126.57 | 725,900 |
Jan 02, 2024 | 129.04 | 129.79 | 127.62 | 127.97 | 127.71 | 632,800 |
Dec 29, 2023 | 130.00 | 130.85 | 129.30 | 129.80 | 129.54 | 536,300 |
Dec 28, 2023 | 129.91 | 130.50 | 129.47 | 130.04 | 129.78 | 503,100 |
Dec 27, 2023 | 128.45 | 130.17 | 128.21 | 130.16 | 129.90 | 686,700 |
Dec 26, 2023 | 127.73 | 128.61 | 127.45 | 128.18 | 127.92 | 1,318,800 |
Dec 22, 2023 | 128.19 | 128.99 | 127.56 | 128.07 | 127.81 | 313,300 |
Dec 21, 2023 | 126.73 | 127.76 | 126.23 | 127.54 | 127.28 | 397,600 |
Dec 20, 2023 | 128.27 | 129.29 | 126.09 | 126.14 | 125.89 | 663,600 |
Dec 19, 2023 | 126.79 | 129.05 | 126.20 | 128.74 | 128.48 | 865,500 |
Dec 18, 2023 | 127.76 | 127.76 | 126.09 | 126.39 | 126.14 | 685,500 |
Dec 15, 2023 | 127.75 | 128.73 | 126.31 | 126.79 | 126.54 | 1,266,100 |
Dec 14, 2023 | 129.96 | 131.40 | 128.35 | 128.90 | 128.64 | 810,500 |
Dec 13, 2023 | 128.60 | 129.59 | 127.99 | 128.98 | 128.72 | 792,400 |
Dec 12, 2023 | 128.52 | 128.84 | 127.53 | 128.60 | 128.34 | 792,000 |
Dec 11, 2023 | 127.52 | 129.09 | 127.23 | 128.25 | 127.99 | 647,600 |
Dec 08, 2023 | 128.96 | 128.99 | 127.21 | 127.29 | 127.03 | 789,100 |
Dec 07, 2023 | 128.77 | 128.95 | 126.61 | 128.37 | 128.11 | 1,125,500 |
Dec 06, 2023 | 127.78 | 129.49 | 127.55 | 128.80 | 128.54 | 926,400 |
Dec 05, 2023 | 129.03 | 129.20 | 126.38 | 127.64 | 127.38 | 1,055,100 |
Dec 04, 2023 | 129.71 | 130.54 | 128.66 | 129.31 | 129.05 | 1,140,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |