Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 152.44 | 156.65 | 150.81 | 155.70 | 155.70 | 2,086,500 |
Apr 22, 2024 | 151.25 | 153.01 | 149.20 | 151.57 | 151.57 | 1,568,200 |
Apr 19, 2024 | 152.75 | 153.76 | 149.14 | 150.19 | 150.19 | 2,451,500 |
Apr 18, 2024 | 156.30 | 157.16 | 152.43 | 152.49 | 152.49 | 2,788,300 |
Apr 17, 2024 | 153.78 | 154.61 | 151.35 | 151.88 | 151.88 | 1,467,900 |
Apr 16, 2024 | 153.89 | 154.15 | 150.43 | 152.58 | 152.58 | 3,167,800 |
Apr 15, 2024 | 159.70 | 160.62 | 155.45 | 156.12 | 156.12 | 2,312,800 |
Apr 12, 2024 | 158.77 | 159.95 | 157.45 | 159.90 | 159.90 | 2,353,400 |
Apr 11, 2024 | 157.46 | 160.66 | 156.54 | 159.46 | 159.46 | 2,042,400 |
Apr 10, 2024 | 159.50 | 161.19 | 156.11 | 156.43 | 156.43 | 3,384,900 |
Apr 09, 2024 | 166.99 | 167.17 | 163.35 | 165.99 | 165.99 | 1,427,600 |
Apr 08, 2024 | 166.30 | 166.85 | 163.97 | 165.01 | 165.01 | 1,895,400 |
Apr 05, 2024 | 163.00 | 166.50 | 162.87 | 166.22 | 166.22 | 2,252,800 |
Apr 04, 2024 | 168.15 | 168.99 | 163.17 | 163.64 | 163.64 | 2,318,400 |
Apr 03, 2024 | 161.09 | 166.20 | 161.09 | 166.09 | 166.09 | 2,162,500 |
Apr 02, 2024 | 163.29 | 163.29 | 160.27 | 162.47 | 162.47 | 2,523,000 |
Apr 01, 2024 | 171.80 | 172.34 | 167.37 | 167.81 | 167.81 | 1,661,400 |
Mar 28, 2024 | 168.78 | 172.59 | 168.75 | 171.98 | 171.98 | 2,132,900 |
Mar 27, 2024 | 167.00 | 168.61 | 166.35 | 168.50 | 168.50 | 1,323,800 |
Mar 26, 2024 | 166.55 | 168.05 | 165.38 | 165.56 | 165.56 | 1,401,100 |
Mar 25, 2024 | 166.20 | 167.44 | 165.74 | 166.04 | 166.04 | 1,278,600 |
Mar 22, 2024 | 165.81 | 167.06 | 164.92 | 166.58 | 166.58 | 1,448,300 |
Mar 21, 2024 | 165.23 | 167.10 | 165.11 | 165.34 | 165.34 | 1,940,900 |
Mar 20, 2024 | 159.54 | 164.00 | 158.65 | 163.64 | 163.64 | 1,528,200 |
Mar 19, 2024 | 156.50 | 159.91 | 155.67 | 159.64 | 159.64 | 1,642,600 |
Mar 18, 2024 | 157.20 | 158.01 | 154.93 | 156.61 | 156.61 | 2,040,000 |
Mar 15, 2024 | 152.06 | 158.20 | 151.52 | 156.57 | 156.57 | 6,035,200 |
Mar 14, 2024 | 161.80 | 164.47 | 152.27 | 152.86 | 152.86 | 5,337,000 |
Mar 13, 2024 | 165.97 | 167.49 | 164.81 | 165.50 | 165.50 | 3,615,700 |
Mar 12, 2024 | 163.31 | 166.34 | 162.38 | 165.97 | 165.97 | 2,104,500 |
Mar 11, 2024 | 163.38 | 164.27 | 161.62 | 164.12 | 164.12 | 2,460,300 |
Mar 08, 2024 | 164.98 | 166.39 | 163.11 | 164.19 | 164.19 | 1,821,100 |
Mar 07, 2024 | 162.67 | 165.95 | 162.33 | 164.42 | 164.42 | 2,698,500 |
Mar 06, 2024 | 160.33 | 161.31 | 158.82 | 161.04 | 161.04 | 1,523,100 |
Mar 05, 2024 | 160.18 | 162.55 | 158.63 | 159.56 | 159.56 | 1,870,300 |
Mar 04, 2024 | 162.30 | 163.88 | 160.38 | 160.53 | 160.53 | 1,531,100 |
Mar 01, 2024 | 158.51 | 161.75 | 156.79 | 161.48 | 161.48 | 1,766,600 |
Feb 29, 2024 | 154.67 | 158.82 | 154.67 | 158.51 | 158.51 | 3,119,400 |
Feb 28, 2024 | 154.10 | 155.43 | 153.37 | 153.80 | 153.80 | 1,356,500 |
Feb 27, 2024 | 155.15 | 155.57 | 152.83 | 153.87 | 153.87 | 1,144,100 |
Feb 26, 2024 | 155.00 | 156.20 | 154.04 | 154.13 | 154.13 | 1,218,600 |
Feb 23, 2024 | 154.17 | 156.38 | 153.96 | 155.08 | 155.08 | 1,222,700 |
Feb 22, 2024 | 153.26 | 154.58 | 152.75 | 153.56 | 153.56 | 1,283,600 |
Feb 21, 2024 | 152.83 | 154.12 | 150.48 | 151.98 | 151.98 | 1,308,200 |
Feb 20, 2024 | 149.08 | 151.94 | 148.85 | 150.99 | 150.99 | 1,938,600 |
Feb 16, 2024 | 152.14 | 153.00 | 150.17 | 150.22 | 150.22 | 1,768,100 |
Feb 15, 2024 | 154.71 | 155.54 | 153.30 | 154.20 | 154.20 | 1,581,700 |
Feb 14, 2024 | 153.22 | 154.72 | 151.49 | 153.87 | 153.87 | 1,729,800 |
Feb 13, 2024 | 151.66 | 152.75 | 148.78 | 151.68 | 151.68 | 2,903,200 |
Feb 12, 2024 | 153.57 | 158.36 | 153.40 | 157.91 | 157.91 | 2,748,400 |
Feb 09, 2024 | 153.02 | 153.80 | 151.28 | 153.02 | 153.02 | 1,474,700 |
Feb 08, 2024 | 153.15 | 154.11 | 151.77 | 153.29 | 153.29 | 1,307,800 |
Feb 07, 2024 | 152.14 | 153.87 | 151.81 | 152.69 | 152.69 | 1,445,900 |
Feb 06, 2024 | 152.50 | 152.79 | 149.14 | 150.94 | 150.94 | 1,954,700 |
Feb 05, 2024 | 152.58 | 153.18 | 150.25 | 152.50 | 152.50 | 1,810,100 |
Feb 02, 2024 | 151.31 | 155.58 | 150.20 | 154.01 | 154.01 | 2,297,600 |
Feb 01, 2024 | 151.41 | 154.59 | 149.96 | 153.93 | 153.93 | 2,365,000 |
Jan 31, 2024 | 150.58 | 152.78 | 149.17 | 149.85 | 149.85 | 2,277,500 |
Jan 30, 2024 | 150.22 | 152.76 | 150.22 | 151.07 | 151.07 | 1,613,500 |
Jan 29, 2024 | 148.50 | 149.73 | 147.32 | 149.57 | 149.57 | 1,596,800 |
Jan 26, 2024 | 149.14 | 150.12 | 147.82 | 148.38 | 148.38 | 1,575,900 |
Jan 25, 2024 | 147.91 | 149.15 | 145.66 | 149.12 | 149.12 | 2,789,900 |
Jan 24, 2024 | 149.18 | 149.26 | 144.77 | 145.12 | 145.12 | 2,111,500 |
Jan 23, 2024 | 150.98 | 152.92 | 146.37 | 147.59 | 147.59 | 3,823,500 |
Jan 23, 2024 | 0.5 Dividend | |||||
Jan 22, 2024 | 152.32 | 155.37 | 152.32 | 155.27 | 154.77 | 2,364,600 |
Jan 19, 2024 | 150.67 | 152.66 | 149.62 | 151.81 | 151.32 | 2,272,200 |
Jan 18, 2024 | 150.94 | 152.45 | 148.54 | 150.32 | 149.84 | 1,878,700 |
Jan 17, 2024 | 149.15 | 150.50 | 148.51 | 149.60 | 149.12 | 2,155,600 |
Jan 16, 2024 | 150.65 | 151.68 | 150.00 | 150.50 | 150.02 | 2,579,000 |
Jan 12, 2024 | 155.48 | 155.71 | 151.53 | 151.75 | 151.26 | 2,232,000 |
Jan 11, 2024 | 152.21 | 155.26 | 152.07 | 155.20 | 154.70 | 2,902,300 |
Jan 10, 2024 | 152.60 | 155.40 | 151.59 | 153.35 | 152.86 | 3,632,900 |
Jan 09, 2024 | 147.85 | 149.19 | 147.73 | 148.16 | 147.68 | 1,473,300 |
Jan 08, 2024 | 147.40 | 149.45 | 147.20 | 149.31 | 148.83 | 1,617,500 |
Jan 05, 2024 | 144.39 | 147.80 | 144.04 | 146.27 | 145.80 | 1,946,800 |
Jan 04, 2024 | 145.44 | 146.94 | 144.97 | 145.07 | 144.60 | 1,582,900 |
Jan 03, 2024 | 145.64 | 146.95 | 143.73 | 145.66 | 145.19 | 2,121,000 |
Jan 02, 2024 | 147.25 | 148.45 | 145.05 | 147.46 | 146.99 | 1,628,700 |
Dec 29, 2023 | 148.50 | 149.67 | 148.06 | 149.04 | 148.56 | 1,437,400 |
Dec 28, 2023 | 149.00 | 149.82 | 148.39 | 149.18 | 148.70 | 1,031,000 |
Dec 27, 2023 | 148.26 | 149.88 | 147.54 | 149.30 | 148.82 | 1,231,700 |
Dec 26, 2023 | 147.94 | 148.50 | 147.21 | 148.20 | 147.72 | 914,000 |
Dec 22, 2023 | 148.53 | 148.87 | 146.50 | 147.42 | 146.95 | 1,294,300 |
Dec 21, 2023 | 148.71 | 149.48 | 146.09 | 147.91 | 147.43 | 2,081,200 |
Dec 20, 2023 | 148.09 | 150.08 | 146.72 | 146.79 | 146.32 | 1,709,400 |
Dec 19, 2023 | 148.62 | 149.70 | 147.62 | 148.65 | 148.17 | 2,133,600 |
Dec 18, 2023 | 149.21 | 149.33 | 144.91 | 147.28 | 146.81 | 2,720,600 |
Dec 15, 2023 | 146.23 | 156.01 | 144.00 | 149.28 | 148.80 | 8,806,100 |
Dec 14, 2023 | 147.87 | 155.43 | 147.25 | 154.81 | 154.31 | 4,738,100 |
Dec 13, 2023 | 141.19 | 145.91 | 139.68 | 145.16 | 144.69 | 3,569,400 |
Dec 12, 2023 | 139.78 | 141.10 | 139.10 | 140.53 | 140.08 | 1,598,900 |
Dec 11, 2023 | 139.05 | 140.41 | 137.95 | 139.64 | 139.19 | 1,870,200 |
Dec 08, 2023 | 136.82 | 140.00 | 136.69 | 139.58 | 139.13 | 1,688,100 |
Dec 07, 2023 | 135.31 | 137.56 | 135.31 | 137.47 | 137.03 | 1,841,800 |
Dec 06, 2023 | 133.25 | 137.10 | 132.27 | 135.37 | 134.93 | 3,181,500 |
Dec 05, 2023 | 131.68 | 131.99 | 130.55 | 131.90 | 131.48 | 1,170,600 |
Dec 04, 2023 | 130.92 | 131.96 | 130.29 | 131.51 | 131.09 | 1,368,700 |
Dec 01, 2023 | 128.03 | 131.67 | 127.94 | 131.58 | 131.16 | 1,757,400 |
Nov 30, 2023 | 126.40 | 128.07 | 125.17 | 127.92 | 127.51 | 2,462,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |