Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 197.54 | 198.85 | 195.87 | 196.31 | 196.31 | 154,761 |
Apr 25, 2024 | 198.15 | 200.39 | 196.46 | 199.51 | 199.51 | 1,294,900 |
Apr 24, 2024 | 198.82 | 199.46 | 195.03 | 199.14 | 199.14 | 1,473,300 |
Apr 23, 2024 | 196.80 | 199.79 | 194.80 | 199.65 | 199.65 | 1,703,100 |
Apr 22, 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 198.25 | 1,437,200 |
Apr 19, 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 196.38 | 1,748,700 |
Apr 18, 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 195.02 | 2,713,600 |
Apr 17, 2024 | 204.98 | 205.61 | 201.42 | 202.46 | 202.46 | 1,816,800 |
Apr 16, 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 203.86 | 1,599,800 |
Apr 15, 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 207.02 | 2,587,000 |
Apr 12, 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 208.77 | 2,086,700 |
Apr 11, 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 212.27 | 2,208,700 |
Apr 10, 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 211.22 | 2,663,900 |
Apr 09, 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 212.12 | 3,052,300 |
Apr 08, 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 216.98 | 2,478,400 |
Apr 05, 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 219.13 | 2,685,200 |
Apr 04, 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 216.25 | 3,189,700 |
Apr 03, 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 214.96 | 3,902,500 |
Apr 02, 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 211.38 | 3,517,300 |
Apr 01, 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 204.41 | 2,201,100 |
Mar 28, 2024 | 197.75 | 202.05 | 195.95 | 201.50 | 201.50 | 6,064,100 |
Mar 27, 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 196.99 | 1,674,800 |
Mar 26, 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 197.38 | 1,673,300 |
Mar 25, 2024 | 201.00 | 203.02 | 199.52 | 199.83 | 199.83 | 2,042,000 |
Mar 22, 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 200.17 | 2,281,300 |
Mar 21, 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 199.21 | 1,681,500 |
Mar 20, 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 197.75 | 1,957,300 |
Mar 19, 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 196.57 | 2,509,700 |
Mar 18, 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 193.48 | 2,073,500 |
Mar 15, 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 193.84 | 9,042,600 |
Mar 14, 2024 | 190.70 | 192.27 | 187.76 | 188.98 | 188.98 | 3,005,100 |
Mar 13, 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 188.89 | 3,510,300 |
Mar 12, 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 181.20 | 2,744,100 |
Mar 11, 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 181.41 | 2,467,300 |
Mar 08, 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 179.55 | 2,513,000 |
Mar 07, 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 178.97 | 2,726,800 |
Mar 06, 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 175.18 | 2,483,800 |
Mar 05, 2024 | 173.25 | 177.99 | 172.94 | 175.17 | 175.17 | 2,777,800 |
Mar 04, 2024 | 172.71 | 175.97 | 171.34 | 173.75 | 173.75 | 3,154,600 |
Mar 01, 2024 | 170.35 | 174.33 | 170.35 | 173.21 | 173.21 | 2,762,900 |
Feb 29, 2024 | 167.37 | 170.00 | 166.50 | 169.23 | 169.23 | 4,548,200 |
Feb 28, 2024 | 170.74 | 171.57 | 166.37 | 167.16 | 167.16 | 2,605,000 |
Feb 27, 2024 | 172.92 | 174.16 | 170.91 | 171.13 | 171.13 | 2,046,200 |
Feb 26, 2024 | 169.63 | 175.29 | 169.03 | 172.44 | 172.44 | 2,736,000 |
Feb 23, 2024 | 167.03 | 170.47 | 166.20 | 169.54 | 169.54 | 1,929,200 |
Feb 22, 2024 | 165.12 | 167.98 | 163.66 | 167.75 | 167.75 | 2,561,300 |
Feb 21, 2024 | 164.62 | 166.37 | 163.90 | 166.05 | 166.05 | 2,544,300 |
Feb 20, 2024 | 168.66 | 168.81 | 163.62 | 164.29 | 164.29 | 2,896,200 |
Feb 20, 2024 | 0.825 Dividend | |||||
Feb 16, 2024 | 171.46 | 172.18 | 169.91 | 170.01 | 169.18 | 1,964,300 |
Feb 15, 2024 | 169.11 | 172.50 | 168.82 | 171.31 | 170.48 | 2,095,000 |
Feb 14, 2024 | 171.18 | 171.68 | 167.13 | 169.88 | 169.06 | 2,509,900 |
Feb 13, 2024 | 168.50 | 170.90 | 166.84 | 169.88 | 169.06 | 2,366,900 |
Feb 12, 2024 | 170.56 | 171.70 | 168.69 | 168.89 | 168.07 | 2,772,200 |
Feb 09, 2024 | 169.81 | 170.69 | 168.73 | 169.97 | 169.15 | 2,185,900 |
Feb 08, 2024 | 169.59 | 171.39 | 168.65 | 169.68 | 168.86 | 1,789,400 |
Feb 07, 2024 | 167.34 | 169.92 | 167.11 | 169.59 | 168.77 | 1,952,400 |
Feb 06, 2024 | 171.40 | 173.33 | 166.44 | 166.64 | 165.83 | 2,783,000 |
Feb 05, 2024 | 165.51 | 171.57 | 164.37 | 171.12 | 170.29 | 3,430,100 |
Feb 02, 2024 | 167.83 | 168.43 | 164.29 | 166.33 | 165.52 | 2,300,700 |
Feb 01, 2024 | 166.44 | 169.23 | 163.50 | 167.53 | 166.72 | 3,203,700 |
Jan 31, 2024 | 169.99 | 171.42 | 163.62 | 165.60 | 164.80 | 4,260,400 |
Jan 30, 2024 | 162.25 | 170.18 | 158.57 | 169.89 | 169.07 | 5,858,700 |
Jan 29, 2024 | 160.55 | 160.94 | 158.50 | 160.14 | 159.36 | 3,124,000 |
Jan 26, 2024 | 157.19 | 160.83 | 156.29 | 160.52 | 159.74 | 3,248,400 |
Jan 25, 2024 | 156.50 | 157.97 | 154.90 | 157.27 | 156.51 | 2,912,500 |
Jan 24, 2024 | 154.97 | 155.54 | 154.00 | 155.10 | 154.35 | 1,851,000 |
Jan 23, 2024 | 153.76 | 154.91 | 152.46 | 153.97 | 153.22 | 2,601,500 |
Jan 22, 2024 | 153.18 | 154.52 | 151.61 | 154.44 | 153.69 | 2,661,300 |
Jan 19, 2024 | 152.32 | 153.08 | 151.73 | 152.98 | 152.24 | 2,485,200 |
Jan 18, 2024 | 151.55 | 152.35 | 148.89 | 151.80 | 151.06 | 2,722,100 |
Jan 17, 2024 | 152.44 | 154.76 | 151.43 | 152.00 | 151.26 | 2,691,000 |
Jan 16, 2024 | 158.41 | 160.01 | 154.00 | 154.12 | 153.37 | 3,268,000 |
Jan 12, 2024 | 157.65 | 158.91 | 156.50 | 157.46 | 156.70 | 2,472,600 |
Jan 11, 2024 | 153.42 | 156.00 | 153.42 | 155.39 | 154.64 | 2,534,100 |
Jan 10, 2024 | 154.71 | 155.90 | 151.94 | 152.84 | 152.10 | 2,327,400 |
Jan 09, 2024 | 155.98 | 156.13 | 153.89 | 154.31 | 153.56 | 2,767,900 |
Jan 08, 2024 | 150.00 | 156.34 | 148.46 | 156.26 | 155.50 | 3,108,000 |
Jan 05, 2024 | 154.75 | 155.98 | 151.56 | 152.50 | 151.76 | 3,373,700 |
Jan 04, 2024 | 159.83 | 162.31 | 153.34 | 153.40 | 152.66 | 4,495,800 |
Jan 03, 2024 | 152.50 | 159.99 | 152.38 | 157.89 | 157.12 | 4,674,200 |
Jan 02, 2024 | 149.03 | 152.41 | 149.03 | 152.36 | 151.62 | 3,187,400 |
Dec 29, 2023 | 147.91 | 149.72 | 147.60 | 148.36 | 147.64 | 2,507,000 |
Dec 28, 2023 | 149.01 | 149.50 | 146.87 | 146.88 | 146.17 | 2,372,400 |
Dec 27, 2023 | 151.48 | 151.92 | 149.55 | 149.88 | 149.15 | 1,712,700 |
Dec 26, 2023 | 151.82 | 153.14 | 150.67 | 152.08 | 151.34 | 1,525,400 |
Dec 22, 2023 | 153.85 | 154.18 | 150.78 | 150.87 | 150.14 | 2,121,400 |
Dec 21, 2023 | 153.65 | 155.11 | 151.39 | 152.66 | 151.92 | 2,064,800 |
Dec 20, 2023 | 154.33 | 156.28 | 153.42 | 153.63 | 152.88 | 3,166,100 |
Dec 19, 2023 | 151.87 | 153.84 | 150.97 | 153.77 | 153.02 | 2,583,900 |
Dec 18, 2023 | 150.93 | 153.07 | 150.39 | 151.81 | 151.07 | 3,307,400 |
Dec 15, 2023 | 145.71 | 149.50 | 144.51 | 148.38 | 147.66 | 12,266,800 |
Dec 14, 2023 | 149.06 | 150.89 | 147.32 | 150.89 | 150.16 | 3,559,800 |
Dec 13, 2023 | 143.21 | 146.80 | 142.57 | 146.66 | 145.95 | 3,457,500 |
Dec 12, 2023 | 142.53 | 143.97 | 141.45 | 143.37 | 142.67 | 2,930,200 |
Dec 11, 2023 | 142.50 | 144.74 | 142.27 | 143.85 | 143.15 | 3,017,800 |
Dec 08, 2023 | 142.61 | 144.15 | 142.07 | 143.02 | 142.33 | 3,092,100 |
Dec 07, 2023 | 143.61 | 145.00 | 140.98 | 141.58 | 140.89 | 3,606,600 |
Dec 06, 2023 | 147.76 | 147.76 | 143.09 | 143.18 | 142.49 | 4,039,700 |
Dec 05, 2023 | 151.44 | 153.02 | 148.62 | 148.92 | 148.20 | 2,761,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |