Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 178.34 | 183.25 | 175.87 | 177.04 | 177.04 | 306,676 |
May 02, 2024 | 169.40 | 173.23 | 166.11 | 173.12 | 173.12 | 380,400 |
May 01, 2024 | 165.49 | 170.22 | 164.33 | 166.55 | 166.55 | 273,300 |
Apr 30, 2024 | 167.06 | 168.34 | 165.61 | 165.74 | 165.74 | 270,100 |
Apr 29, 2024 | 170.92 | 172.79 | 167.24 | 169.35 | 169.35 | 331,100 |
Apr 26, 2024 | 167.71 | 174.26 | 167.66 | 169.48 | 169.48 | 593,900 |
Apr 25, 2024 | 165.31 | 166.91 | 158.64 | 165.07 | 165.07 | 951,300 |
Apr 24, 2024 | 157.08 | 160.12 | 153.47 | 154.69 | 154.69 | 452,800 |
Apr 23, 2024 | 153.03 | 158.82 | 153.03 | 158.19 | 158.19 | 267,100 |
Apr 22, 2024 | 151.70 | 153.72 | 150.27 | 152.07 | 152.07 | 215,100 |
Apr 19, 2024 | 150.22 | 152.71 | 149.81 | 150.43 | 150.43 | 285,300 |
Apr 18, 2024 | 154.50 | 154.50 | 149.63 | 150.09 | 150.09 | 362,000 |
Apr 17, 2024 | 153.50 | 155.87 | 149.40 | 150.14 | 150.14 | 337,300 |
Apr 16, 2024 | 153.49 | 153.99 | 150.04 | 152.09 | 152.09 | 243,900 |
Apr 15, 2024 | 160.00 | 160.54 | 154.74 | 155.16 | 155.16 | 260,700 |
Apr 12, 2024 | 157.42 | 159.42 | 157.00 | 159.13 | 159.13 | 246,700 |
Apr 11, 2024 | 157.00 | 158.51 | 156.04 | 158.50 | 158.50 | 352,300 |
Apr 10, 2024 | 158.41 | 159.19 | 154.82 | 156.17 | 156.17 | 484,100 |
Apr 09, 2024 | 164.44 | 165.72 | 161.76 | 164.59 | 164.59 | 528,100 |
Apr 08, 2024 | 164.68 | 164.68 | 162.16 | 162.97 | 162.97 | 463,000 |
Apr 05, 2024 | 162.01 | 164.88 | 161.87 | 163.59 | 163.59 | 256,100 |
Apr 04, 2024 | 167.38 | 167.91 | 161.74 | 162.02 | 162.02 | 222,500 |
Apr 03, 2024 | 160.99 | 165.44 | 160.37 | 164.41 | 164.41 | 206,700 |
Apr 02, 2024 | 166.89 | 166.89 | 162.37 | 163.06 | 163.06 | 405,300 |
Apr 01, 2024 | 175.46 | 176.76 | 171.16 | 172.05 | 172.05 | 247,400 |
Mar 28, 2024 | 172.70 | 177.88 | 172.70 | 175.46 | 175.46 | 362,300 |
Mar 27, 2024 | 168.23 | 172.88 | 167.66 | 172.63 | 172.63 | 319,600 |
Mar 26, 2024 | 167.48 | 168.67 | 166.03 | 166.86 | 166.86 | 259,900 |
Mar 25, 2024 | 165.16 | 168.98 | 165.16 | 167.25 | 167.25 | 233,500 |
Mar 22, 2024 | 167.17 | 167.19 | 165.11 | 165.95 | 165.95 | 192,200 |
Mar 21, 2024 | 166.14 | 169.60 | 166.00 | 166.32 | 166.32 | 431,500 |
Mar 20, 2024 | 157.28 | 164.29 | 156.49 | 163.93 | 163.93 | 425,800 |
Mar 19, 2024 | 155.02 | 158.18 | 154.44 | 157.52 | 157.52 | 515,600 |
Mar 18, 2024 | 158.49 | 159.06 | 153.56 | 155.43 | 155.43 | 435,600 |
Mar 15, 2024 | 153.30 | 158.67 | 153.30 | 157.31 | 157.31 | 3,558,000 |
Mar 14, 2024 | 158.28 | 159.60 | 152.71 | 154.47 | 154.47 | 605,400 |
Mar 14, 2024 | 0.75 Dividend | |||||
Mar 13, 2024 | 160.56 | 163.65 | 160.43 | 161.25 | 160.50 | 394,400 |
Mar 12, 2024 | 157.51 | 160.73 | 155.14 | 159.92 | 159.18 | 404,200 |
Mar 11, 2024 | 159.42 | 160.33 | 156.03 | 157.79 | 157.06 | 362,200 |
Mar 08, 2024 | 160.90 | 162.30 | 158.04 | 159.84 | 159.10 | 359,800 |
Mar 07, 2024 | 158.16 | 162.69 | 158.16 | 159.38 | 158.64 | 361,800 |
Mar 06, 2024 | 155.89 | 156.80 | 153.40 | 156.69 | 155.96 | 370,900 |
Mar 05, 2024 | 156.67 | 158.76 | 153.69 | 154.45 | 153.73 | 393,600 |
Mar 04, 2024 | 160.02 | 161.41 | 156.59 | 157.00 | 156.27 | 325,800 |
Mar 01, 2024 | 157.56 | 159.78 | 155.54 | 159.61 | 158.87 | 405,900 |
Feb 29, 2024 | 157.40 | 158.69 | 156.43 | 157.66 | 156.93 | 436,500 |
Feb 28, 2024 | 155.11 | 156.32 | 154.62 | 155.34 | 154.62 | 303,600 |
Feb 27, 2024 | 158.01 | 158.70 | 154.63 | 156.20 | 155.47 | 334,100 |
Feb 26, 2024 | 158.43 | 158.51 | 156.42 | 156.56 | 155.83 | 310,000 |
Feb 23, 2024 | 156.72 | 158.88 | 153.52 | 156.92 | 156.19 | 529,500 |
Feb 22, 2024 | 152.77 | 154.19 | 151.74 | 153.18 | 152.47 | 296,100 |
Feb 21, 2024 | 152.15 | 154.47 | 151.46 | 152.79 | 152.08 | 370,400 |
Feb 20, 2024 | 148.18 | 151.06 | 147.77 | 150.63 | 149.93 | 370,200 |
Feb 16, 2024 | 153.02 | 153.64 | 150.35 | 150.45 | 149.75 | 370,300 |
Feb 15, 2024 | 156.51 | 157.63 | 154.84 | 156.53 | 155.80 | 239,600 |
Feb 14, 2024 | 154.30 | 156.03 | 151.83 | 155.13 | 154.41 | 307,800 |
Feb 13, 2024 | 152.59 | 155.52 | 150.63 | 151.82 | 151.11 | 493,500 |
Feb 12, 2024 | 155.65 | 161.57 | 155.51 | 160.87 | 160.12 | 421,000 |
Feb 09, 2024 | 154.23 | 155.92 | 152.93 | 154.42 | 153.70 | 318,900 |
Feb 08, 2024 | 153.92 | 154.86 | 152.13 | 154.55 | 153.83 | 441,100 |
Feb 07, 2024 | 153.95 | 155.91 | 152.29 | 153.43 | 152.72 | 369,800 |
Feb 06, 2024 | 151.73 | 153.13 | 149.55 | 152.63 | 151.92 | 530,500 |
Feb 05, 2024 | 148.22 | 154.20 | 148.10 | 151.69 | 150.98 | 857,300 |
Feb 02, 2024 | 150.08 | 153.20 | 148.34 | 150.62 | 149.92 | 731,900 |
Feb 01, 2024 | 165.37 | 165.83 | 151.01 | 153.56 | 152.85 | 1,139,600 |
Jan 31, 2024 | 168.13 | 170.50 | 165.18 | 165.61 | 164.84 | 295,700 |
Jan 30, 2024 | 167.45 | 170.33 | 166.99 | 168.35 | 167.57 | 209,300 |
Jan 29, 2024 | 166.75 | 168.07 | 165.41 | 167.37 | 166.59 | 300,400 |
Jan 26, 2024 | 166.28 | 168.34 | 164.74 | 165.43 | 164.66 | 260,000 |
Jan 25, 2024 | 166.39 | 166.48 | 164.26 | 166.11 | 165.34 | 462,400 |
Jan 24, 2024 | 169.03 | 169.06 | 162.16 | 163.02 | 162.26 | 437,400 |
Jan 23, 2024 | 173.78 | 175.00 | 165.89 | 166.86 | 166.08 | 494,900 |
Jan 22, 2024 | 173.90 | 179.69 | 173.64 | 176.50 | 175.68 | 478,800 |
Jan 19, 2024 | 172.45 | 174.49 | 170.26 | 174.01 | 173.20 | 164,600 |
Jan 18, 2024 | 172.20 | 172.58 | 169.52 | 171.99 | 171.19 | 195,500 |
Jan 17, 2024 | 167.91 | 169.35 | 167.00 | 168.50 | 167.72 | 171,100 |
Jan 16, 2024 | 170.21 | 171.26 | 169.23 | 170.22 | 169.43 | 245,400 |
Jan 12, 2024 | 176.43 | 176.43 | 170.52 | 171.93 | 171.13 | 130,100 |
Jan 11, 2024 | 171.83 | 175.06 | 170.77 | 174.75 | 173.94 | 320,200 |
Jan 10, 2024 | 170.84 | 174.40 | 170.81 | 173.71 | 172.90 | 211,700 |
Jan 09, 2024 | 167.47 | 169.83 | 167.12 | 169.77 | 168.98 | 211,300 |
Jan 08, 2024 | 168.96 | 171.69 | 168.83 | 170.09 | 169.30 | 214,700 |
Jan 05, 2024 | 165.60 | 170.00 | 164.11 | 167.91 | 167.13 | 231,100 |
Jan 04, 2024 | 167.49 | 168.63 | 166.13 | 166.31 | 165.54 | 220,200 |
Jan 03, 2024 | 168.00 | 169.37 | 165.07 | 166.83 | 166.05 | 280,900 |
Jan 02, 2024 | 171.27 | 172.25 | 169.00 | 170.76 | 169.97 | 320,200 |
Dec 29, 2023 | 174.50 | 175.89 | 173.59 | 174.20 | 173.39 | 149,600 |
Dec 28, 2023 | 175.13 | 176.59 | 174.61 | 175.35 | 174.53 | 168,700 |
Dec 27, 2023 | 176.17 | 177.78 | 175.09 | 176.57 | 175.75 | 181,400 |
Dec 26, 2023 | 174.33 | 176.28 | 173.82 | 175.56 | 174.74 | 168,700 |
Dec 22, 2023 | 174.90 | 175.88 | 172.60 | 173.52 | 172.71 | 293,900 |
Dec 21, 2023 | 175.87 | 175.87 | 172.32 | 174.40 | 173.59 | 231,300 |
Dec 20, 2023 | 174.87 | 176.69 | 171.22 | 171.27 | 170.47 | 400,500 |
Dec 19, 2023 | 174.22 | 176.87 | 172.96 | 174.74 | 173.93 | 371,600 |
Dec 18, 2023 | 171.22 | 172.21 | 168.71 | 171.13 | 170.33 | 384,500 |
Dec 15, 2023 | 176.47 | 177.20 | 172.51 | 173.03 | 172.23 | 1,947,800 |
Dec 14, 2023 | 166.29 | 178.82 | 166.16 | 178.65 | 177.82 | 939,700 |
Dec 14, 2023 | 0.27 Dividend | |||||
Dec 13, 2023 | 156.38 | 163.14 | 152.99 | 162.27 | 161.25 | 511,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |