Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 167.26 | 167.59 | 166.00 | 166.98 | 166.98 | 124,600 |
Apr 26, 2024 | 168.86 | 170.58 | 168.28 | 169.29 | 169.29 | 127,300 |
Apr 25, 2024 | 165.20 | 168.96 | 165.00 | 167.91 | 167.91 | 212,500 |
Apr 24, 2024 | 172.50 | 172.62 | 170.44 | 171.62 | 171.62 | 191,200 |
Apr 23, 2024 | 169.86 | 172.26 | 169.51 | 171.81 | 171.81 | 262,800 |
Apr 22, 2024 | 168.04 | 170.00 | 167.64 | 168.89 | 168.89 | 124,700 |
Apr 19, 2024 | 168.61 | 169.17 | 167.37 | 168.18 | 168.18 | 122,000 |
Apr 19, 2024 | 1.611 Dividend | |||||
Apr 18, 2024 | 169.38 | 172.00 | 168.64 | 170.18 | 168.57 | 176,800 |
Apr 17, 2024 | 174.49 | 174.69 | 170.00 | 170.75 | 169.13 | 227,000 |
Apr 16, 2024 | 167.11 | 174.15 | 161.49 | 172.32 | 170.69 | 391,300 |
Apr 15, 2024 | 170.55 | 170.76 | 167.08 | 167.15 | 165.57 | 169,900 |
Apr 12, 2024 | 166.25 | 166.97 | 164.76 | 165.41 | 163.84 | 157,600 |
Apr 11, 2024 | 170.82 | 171.36 | 168.11 | 171.12 | 169.50 | 119,500 |
Apr 10, 2024 | 169.22 | 170.90 | 168.50 | 170.23 | 168.62 | 194,100 |
Apr 09, 2024 | 174.00 | 174.26 | 171.94 | 173.54 | 171.90 | 128,400 |
Apr 08, 2024 | 174.47 | 175.57 | 174.40 | 175.45 | 173.79 | 127,400 |
Apr 05, 2024 | 172.84 | 173.93 | 172.27 | 173.07 | 171.43 | 201,600 |
Apr 04, 2024 | 178.20 | 178.64 | 174.23 | 174.36 | 172.71 | 113,200 |
Apr 03, 2024 | 176.52 | 177.58 | 176.22 | 176.77 | 175.10 | 216,700 |
Apr 02, 2024 | 176.87 | 177.60 | 176.16 | 177.17 | 175.49 | 162,400 |
Apr 01, 2024 | 180.61 | 181.93 | 179.94 | 179.96 | 178.26 | 113,200 |
Mar 28, 2024 | 180.26 | 181.17 | 180.01 | 181.03 | 179.32 | 331,200 |
Mar 27, 2024 | 178.20 | 180.39 | 178.17 | 179.97 | 178.27 | 101,800 |
Mar 26, 2024 | 178.88 | 179.32 | 177.17 | 177.17 | 175.49 | 164,900 |
Mar 25, 2024 | 177.93 | 179.16 | 177.88 | 178.53 | 176.84 | 132,000 |
Mar 22, 2024 | 179.97 | 180.10 | 178.28 | 178.80 | 177.11 | 160,300 |
Mar 21, 2024 | 185.64 | 186.07 | 182.06 | 182.95 | 181.22 | 312,700 |
Mar 20, 2024 | 182.73 | 186.60 | 182.55 | 186.34 | 184.58 | 193,200 |
Mar 19, 2024 | 185.81 | 187.19 | 178.60 | 179.44 | 177.74 | 331,400 |
Mar 18, 2024 | 187.01 | 187.19 | 186.00 | 186.01 | 184.25 | 230,900 |
Mar 15, 2024 | 188.76 | 190.20 | 187.31 | 188.80 | 187.01 | 203,600 |
Mar 14, 2024 | 190.82 | 191.63 | 189.60 | 190.49 | 188.69 | 394,300 |
Mar 13, 2024 | 188.90 | 190.50 | 188.85 | 189.77 | 187.97 | 131,900 |
Mar 12, 2024 | 184.54 | 187.81 | 183.42 | 187.75 | 185.97 | 218,100 |
Mar 11, 2024 | 185.19 | 186.20 | 183.75 | 185.86 | 184.10 | 124,900 |
Mar 08, 2024 | 186.05 | 186.13 | 183.74 | 183.89 | 182.15 | 156,000 |
Mar 07, 2024 | 183.26 | 184.50 | 182.90 | 184.44 | 182.69 | 107,500 |
Mar 06, 2024 | 182.22 | 182.39 | 181.03 | 181.46 | 179.74 | 161,800 |
Mar 05, 2024 | 180.23 | 181.08 | 178.55 | 179.43 | 177.73 | 161,900 |
Mar 04, 2024 | 182.46 | 182.84 | 181.56 | 182.25 | 180.52 | 119,200 |
Mar 01, 2024 | 183.55 | 184.20 | 182.27 | 183.92 | 182.18 | 104,900 |
Feb 29, 2024 | 182.49 | 183.60 | 181.64 | 182.98 | 181.25 | 154,900 |
Feb 28, 2024 | 182.72 | 184.50 | 182.55 | 184.22 | 182.48 | 138,700 |
Feb 27, 2024 | 183.28 | 184.63 | 183.23 | 184.25 | 182.51 | 109,000 |
Feb 26, 2024 | 182.91 | 183.37 | 182.10 | 182.87 | 181.14 | 186,400 |
Feb 23, 2024 | 183.50 | 184.25 | 183.03 | 183.81 | 182.07 | 237,700 |
Feb 22, 2024 | 180.24 | 182.62 | 180.03 | 182.31 | 180.58 | 187,000 |
Feb 21, 2024 | 177.12 | 179.30 | 177.00 | 179.30 | 177.60 | 235,400 |
Feb 20, 2024 | 176.26 | 177.77 | 176.16 | 177.62 | 175.94 | 172,300 |
Feb 16, 2024 | 176.23 | 177.00 | 175.25 | 175.37 | 173.71 | 253,100 |
Feb 15, 2024 | 175.46 | 176.66 | 174.68 | 176.65 | 174.98 | 330,700 |
Feb 14, 2024 | 171.49 | 173.31 | 171.31 | 173.29 | 171.65 | 252,800 |
Feb 13, 2024 | 171.51 | 172.35 | 169.76 | 170.79 | 169.17 | 159,400 |
Feb 12, 2024 | 175.69 | 177.40 | 175.64 | 176.28 | 174.61 | 162,600 |
Feb 09, 2024 | 174.01 | 175.21 | 172.85 | 175.00 | 173.34 | 178,000 |
Feb 08, 2024 | 172.48 | 173.82 | 171.91 | 172.88 | 171.24 | 175,000 |
Feb 07, 2024 | 169.24 | 170.00 | 168.67 | 169.41 | 167.81 | 128,900 |
Feb 06, 2024 | 166.47 | 168.25 | 166.24 | 168.25 | 166.66 | 162,700 |
Feb 05, 2024 | 167.19 | 168.58 | 166.47 | 168.15 | 166.56 | 220,800 |
Feb 02, 2024 | 168.32 | 168.57 | 167.08 | 168.26 | 166.67 | 173,100 |
Feb 01, 2024 | 167.04 | 168.80 | 166.39 | 168.58 | 166.98 | 180,700 |
Jan 31, 2024 | 168.49 | 169.20 | 166.08 | 166.20 | 164.63 | 256,700 |
Jan 30, 2024 | 169.74 | 170.16 | 168.80 | 169.71 | 168.10 | 207,600 |
Jan 29, 2024 | 167.47 | 169.30 | 167.20 | 168.95 | 167.35 | 183,700 |
Jan 26, 2024 | 167.03 | 169.34 | 166.84 | 167.75 | 166.16 | 334,600 |
Jan 25, 2024 | 147.98 | 157.18 | 147.55 | 156.50 | 155.02 | 487,300 |
Jan 24, 2024 | 150.09 | 150.18 | 148.61 | 149.45 | 148.04 | 288,600 |
Jan 23, 2024 | 145.15 | 145.80 | 144.82 | 145.60 | 144.22 | 235,800 |
Jan 22, 2024 | 144.21 | 144.85 | 143.95 | 144.41 | 143.04 | 296,500 |
Jan 19, 2024 | 142.61 | 144.88 | 142.04 | 144.85 | 143.48 | 212,900 |
Jan 18, 2024 | 144.43 | 144.89 | 143.61 | 144.75 | 143.38 | 215,500 |
Jan 17, 2024 | 140.41 | 141.60 | 139.74 | 141.47 | 140.13 | 301,600 |
Jan 16, 2024 | 144.50 | 145.20 | 144.00 | 144.39 | 143.02 | 241,700 |
Jan 12, 2024 | 145.84 | 147.60 | 145.63 | 146.96 | 145.57 | 266,600 |
Jan 11, 2024 | 148.95 | 149.45 | 146.70 | 148.82 | 147.41 | 544,600 |
Jan 10, 2024 | 149.38 | 150.65 | 149.05 | 150.26 | 148.84 | 100,500 |
Jan 09, 2024 | 149.00 | 149.82 | 148.50 | 148.70 | 147.29 | 172,600 |
Jan 08, 2024 | 149.74 | 152.60 | 149.65 | 152.35 | 150.91 | 229,800 |
Jan 05, 2024 | 150.16 | 152.53 | 150.05 | 150.79 | 149.36 | 96,700 |
Jan 04, 2024 | 151.83 | 153.20 | 151.76 | 152.42 | 150.98 | 120,500 |
Jan 03, 2024 | 151.70 | 153.07 | 151.16 | 151.95 | 150.51 | 161,100 |
Jan 02, 2024 | 158.43 | 158.92 | 157.69 | 158.22 | 156.72 | 215,500 |
Dec 29, 2023 | 162.59 | 163.25 | 161.71 | 162.45 | 160.91 | 94,800 |
Dec 28, 2023 | 161.95 | 162.53 | 161.64 | 161.96 | 160.43 | 97,400 |
Dec 27, 2023 | 163.06 | 163.88 | 162.96 | 163.60 | 162.05 | 86,100 |
Dec 26, 2023 | 163.02 | 164.44 | 162.25 | 164.02 | 162.47 | 78,500 |
Dec 22, 2023 | 163.23 | 163.32 | 161.56 | 162.38 | 160.84 | 105,300 |
Dec 21, 2023 | 163.07 | 164.24 | 162.00 | 164.24 | 162.69 | 141,700 |
Dec 20, 2023 | 163.35 | 164.30 | 161.45 | 161.67 | 160.14 | 188,200 |
Dec 19, 2023 | 162.34 | 164.15 | 162.28 | 163.87 | 162.32 | 100,100 |
Dec 18, 2023 | 161.80 | 162.50 | 160.97 | 162.14 | 160.61 | 150,300 |
Dec 15, 2023 | 163.42 | 164.12 | 162.11 | 162.47 | 160.93 | 201,700 |
Dec 14, 2023 | 164.00 | 165.00 | 162.74 | 164.47 | 162.91 | 247,000 |
Dec 13, 2023 | 159.17 | 162.00 | 158.00 | 161.87 | 160.34 | 209,300 |
Dec 12, 2023 | 158.80 | 159.06 | 157.85 | 158.64 | 157.14 | 192,200 |
Dec 11, 2023 | 158.32 | 159.99 | 158.17 | 159.90 | 158.39 | 265,000 |
Dec 08, 2023 | 156.73 | 160.51 | 156.59 | 159.62 | 158.11 | 156,100 |
Dec 07, 2023 | 154.10 | 154.88 | 153.21 | 154.69 | 153.23 | 347,700 |
Dec 06, 2023 | 153.52 | 155.41 | 153.02 | 154.37 | 152.91 | 266,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |