Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 152.28 | 153.50 | 151.90 | 152.37 | 152.37 | 193,000 |
Apr 25, 2024 | 151.91 | 153.49 | 150.21 | 152.43 | 152.43 | 199,500 |
Apr 24, 2024 | 150.24 | 152.33 | 150.24 | 152.27 | 152.27 | 337,700 |
Apr 23, 2024 | 151.04 | 152.07 | 149.98 | 150.33 | 150.33 | 280,000 |
Apr 22, 2024 | 148.80 | 151.00 | 148.80 | 150.58 | 150.58 | 340,900 |
Apr 19, 2024 | 148.36 | 149.35 | 147.51 | 148.27 | 148.27 | 444,000 |
Apr 18, 2024 | 149.46 | 149.75 | 146.90 | 148.23 | 148.23 | 404,900 |
Apr 17, 2024 | 148.56 | 149.44 | 147.12 | 149.01 | 149.01 | 233,000 |
Apr 16, 2024 | 149.58 | 149.76 | 147.78 | 148.27 | 148.27 | 332,800 |
Apr 15, 2024 | 147.51 | 150.43 | 147.09 | 149.23 | 149.23 | 407,600 |
Apr 12, 2024 | 148.00 | 148.44 | 145.80 | 146.59 | 146.59 | 304,600 |
Apr 11, 2024 | 149.39 | 149.39 | 147.84 | 148.30 | 148.30 | 352,300 |
Apr 10, 2024 | 148.63 | 149.57 | 147.63 | 148.80 | 148.80 | 270,800 |
Apr 09, 2024 | 149.67 | 149.67 | 147.62 | 149.09 | 149.09 | 258,100 |
Apr 08, 2024 | 149.39 | 150.00 | 149.09 | 149.17 | 149.17 | 306,100 |
Apr 05, 2024 | 147.09 | 149.89 | 146.84 | 149.52 | 149.52 | 272,100 |
Apr 04, 2024 | 150.05 | 150.22 | 146.86 | 147.34 | 147.34 | 419,600 |
Apr 03, 2024 | 149.35 | 150.75 | 149.01 | 149.95 | 149.95 | 327,000 |
Apr 02, 2024 | 149.40 | 149.85 | 148.54 | 149.64 | 149.64 | 377,500 |
Apr 01, 2024 | 150.34 | 151.20 | 149.13 | 150.52 | 150.52 | 209,000 |
Mar 28, 2024 | 151.27 | 152.32 | 149.00 | 150.10 | 150.10 | 421,700 |
Mar 27, 2024 | 152.59 | 153.29 | 151.38 | 151.50 | 151.50 | 300,300 |
Mar 26, 2024 | 153.19 | 153.76 | 151.82 | 151.88 | 151.88 | 410,300 |
Mar 25, 2024 | 152.40 | 154.70 | 151.58 | 153.66 | 153.66 | 398,400 |
Mar 22, 2024 | 150.79 | 153.01 | 149.82 | 152.83 | 152.83 | 531,100 |
Mar 21, 2024 | 149.55 | 151.19 | 148.93 | 150.34 | 150.34 | 555,200 |
Mar 20, 2024 | 150.50 | 151.06 | 149.42 | 149.85 | 149.85 | 368,400 |
Mar 19, 2024 | 149.96 | 150.69 | 148.89 | 150.23 | 150.23 | 365,300 |
Mar 18, 2024 | 150.72 | 151.18 | 149.71 | 149.84 | 149.84 | 464,800 |
Mar 15, 2024 | 150.09 | 150.92 | 149.19 | 150.64 | 150.64 | 1,326,700 |
Mar 14, 2024 | 151.00 | 151.08 | 149.28 | 150.24 | 150.24 | 406,400 |
Mar 14, 2024 | 0.446 Dividend | |||||
Mar 13, 2024 | 149.81 | 152.00 | 149.57 | 151.50 | 151.05 | 432,800 |
Mar 12, 2024 | 150.00 | 150.87 | 149.15 | 149.69 | 149.25 | 253,600 |
Mar 11, 2024 | 148.24 | 150.44 | 148.18 | 149.46 | 149.02 | 549,500 |
Mar 08, 2024 | 149.13 | 151.75 | 148.02 | 148.66 | 148.22 | 793,500 |
Mar 07, 2024 | 144.26 | 149.69 | 143.96 | 149.66 | 149.22 | 574,300 |
Mar 06, 2024 | 142.05 | 144.59 | 141.59 | 144.50 | 144.07 | 630,900 |
Mar 05, 2024 | 142.75 | 143.15 | 141.66 | 142.14 | 141.72 | 295,800 |
Mar 04, 2024 | 144.12 | 144.84 | 142.46 | 142.66 | 142.24 | 332,400 |
Mar 01, 2024 | 144.78 | 146.51 | 144.13 | 145.13 | 144.70 | 249,800 |
Feb 29, 2024 | 147.48 | 147.54 | 144.37 | 144.64 | 144.21 | 493,600 |
Feb 28, 2024 | 145.82 | 148.10 | 144.99 | 147.30 | 146.87 | 540,500 |
Feb 27, 2024 | 145.80 | 146.60 | 143.59 | 146.43 | 146.00 | 395,600 |
Feb 26, 2024 | 144.60 | 146.71 | 143.56 | 145.74 | 145.31 | 400,700 |
Feb 23, 2024 | 143.00 | 144.72 | 141.68 | 144.60 | 144.17 | 649,000 |
Feb 22, 2024 | 138.84 | 143.51 | 138.13 | 142.92 | 142.50 | 655,400 |
Feb 21, 2024 | 138.80 | 139.28 | 137.98 | 138.11 | 137.70 | 279,200 |
Feb 20, 2024 | 137.70 | 140.18 | 137.43 | 139.02 | 138.61 | 305,400 |
Feb 16, 2024 | 137.00 | 138.09 | 136.12 | 137.76 | 137.35 | 265,400 |
Feb 15, 2024 | 136.19 | 137.14 | 135.61 | 136.77 | 136.37 | 194,100 |
Feb 14, 2024 | 133.74 | 136.06 | 133.23 | 135.94 | 135.54 | 269,900 |
Feb 13, 2024 | 133.08 | 134.10 | 132.55 | 133.17 | 132.78 | 283,500 |
Feb 12, 2024 | 133.87 | 135.22 | 133.65 | 133.80 | 133.41 | 189,500 |
Feb 09, 2024 | 133.80 | 134.45 | 133.30 | 134.00 | 133.61 | 298,300 |
Feb 08, 2024 | 134.49 | 135.46 | 133.38 | 134.00 | 133.61 | 364,000 |
Feb 07, 2024 | 134.67 | 135.86 | 134.47 | 134.76 | 134.36 | 174,500 |
Feb 06, 2024 | 134.47 | 135.07 | 133.59 | 134.90 | 134.50 | 236,500 |
Feb 05, 2024 | 136.14 | 136.39 | 134.35 | 134.68 | 134.28 | 297,200 |
Feb 02, 2024 | 135.86 | 136.68 | 135.00 | 136.06 | 135.66 | 254,600 |
Feb 01, 2024 | 134.94 | 136.01 | 134.55 | 135.87 | 135.47 | 170,600 |
Jan 31, 2024 | 134.93 | 135.25 | 134.18 | 134.35 | 133.95 | 403,200 |
Jan 30, 2024 | 134.59 | 135.37 | 133.93 | 134.71 | 134.31 | 234,400 |
Jan 29, 2024 | 133.55 | 134.64 | 133.55 | 134.63 | 134.23 | 259,100 |
Jan 26, 2024 | 133.79 | 134.75 | 133.40 | 133.55 | 133.16 | 443,800 |
Jan 25, 2024 | 134.16 | 134.36 | 132.92 | 134.17 | 133.78 | 394,700 |
Jan 24, 2024 | 134.62 | 136.56 | 134.01 | 134.39 | 133.99 | 480,100 |
Jan 23, 2024 | 133.01 | 135.04 | 133.01 | 134.62 | 134.22 | 416,900 |
Jan 22, 2024 | 134.13 | 134.69 | 133.10 | 133.30 | 132.91 | 303,900 |
Jan 19, 2024 | 134.92 | 135.16 | 133.27 | 133.96 | 133.57 | 556,700 |
Jan 18, 2024 | 131.74 | 135.64 | 131.02 | 135.00 | 134.60 | 432,000 |
Jan 17, 2024 | 132.26 | 132.81 | 130.32 | 131.68 | 131.29 | 383,900 |
Jan 16, 2024 | 131.00 | 133.00 | 130.74 | 132.80 | 132.41 | 361,200 |
Jan 15, 2024 | 129.00 | 131.71 | 129.00 | 131.37 | 130.98 | 214,200 |
Jan 12, 2024 | 130.00 | 131.04 | 128.38 | 129.41 | 129.03 | 409,300 |
Jan 11, 2024 | 128.00 | 130.00 | 127.17 | 129.82 | 129.44 | 290,800 |
Jan 10, 2024 | 126.41 | 127.66 | 126.15 | 127.59 | 127.21 | 171,500 |
Jan 09, 2024 | 127.15 | 127.35 | 126.38 | 126.58 | 126.21 | 505,900 |
Jan 08, 2024 | 126.89 | 127.89 | 126.19 | 127.60 | 127.22 | 369,800 |
Jan 05, 2024 | 126.50 | 126.84 | 125.66 | 126.78 | 126.41 | 214,000 |
Jan 04, 2024 | 127.34 | 127.50 | 125.95 | 126.59 | 126.22 | 445,800 |
Jan 03, 2024 | 128.26 | 128.92 | 127.31 | 127.50 | 127.12 | 172,900 |
Jan 02, 2024 | 127.71 | 128.69 | 127.01 | 128.20 | 127.82 | 229,300 |
Dec 29, 2023 | 127.31 | 128.44 | 127.31 | 128.28 | 127.90 | 159,300 |
Dec 28, 2023 | 127.74 | 128.12 | 126.93 | 127.37 | 127.00 | 171,100 |
Dec 27, 2023 | 125.36 | 127.75 | 125.22 | 127.05 | 126.68 | 175,800 |
Dec 22, 2023 | 125.17 | 126.52 | 124.76 | 126.06 | 125.69 | 472,500 |
Dec 21, 2023 | 124.27 | 125.23 | 123.96 | 125.17 | 124.80 | 347,300 |
Dec 20, 2023 | 122.15 | 124.44 | 122.11 | 123.90 | 123.54 | 661,700 |
Dec 19, 2023 | 119.99 | 122.74 | 119.99 | 122.24 | 121.88 | 719,100 |
Dec 18, 2023 | 118.53 | 120.65 | 118.20 | 120.12 | 119.77 | 510,400 |
Dec 15, 2023 | 120.56 | 120.56 | 118.34 | 118.58 | 118.23 | 1,430,500 |
Dec 14, 2023 | 125.10 | 125.65 | 118.02 | 119.99 | 119.64 | 1,227,400 |
Dec 14, 2023 | 0.446 Dividend | |||||
Dec 13, 2023 | 125.00 | 126.60 | 124.65 | 126.08 | 125.26 | 642,400 |
Dec 12, 2023 | 125.00 | 125.50 | 124.38 | 125.20 | 124.39 | 557,000 |
Dec 11, 2023 | 123.87 | 125.19 | 123.37 | 125.00 | 124.19 | 438,800 |
Dec 08, 2023 | 123.31 | 125.00 | 122.87 | 124.05 | 123.25 | 585,500 |
Dec 07, 2023 | 123.10 | 123.72 | 122.29 | 123.38 | 122.58 | 506,700 |
Dec 06, 2023 | 121.21 | 123.90 | 120.50 | 122.78 | 121.99 | 802,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |