Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 176.78 | 177.51 | 174.39 | 177.21 | 177.21 | 844,300 |
May 01, 2024 | 176.27 | 178.90 | 174.43 | 175.29 | 175.29 | 910,100 |
Apr 30, 2024 | 179.48 | 180.51 | 177.06 | 177.11 | 177.11 | 727,500 |
Apr 29, 2024 | 180.22 | 180.39 | 178.50 | 179.74 | 179.74 | 537,000 |
Apr 26, 2024 | 177.95 | 180.25 | 177.57 | 179.68 | 179.68 | 421,900 |
Apr 25, 2024 | 174.49 | 178.01 | 173.92 | 177.43 | 177.43 | 1,177,200 |
Apr 24, 2024 | 180.48 | 180.76 | 177.24 | 178.25 | 178.25 | 529,100 |
Apr 23, 2024 | 176.67 | 179.34 | 176.41 | 179.07 | 179.07 | 617,200 |
Apr 22, 2024 | 174.82 | 176.43 | 173.13 | 175.31 | 175.31 | 1,382,600 |
Apr 19, 2024 | 177.21 | 177.90 | 172.75 | 173.58 | 173.58 | 1,847,100 |
Apr 18, 2024 | 179.77 | 180.75 | 177.92 | 178.12 | 178.12 | 948,100 |
Apr 17, 2024 | 182.69 | 182.80 | 178.60 | 179.22 | 179.22 | 935,500 |
Apr 16, 2024 | 180.85 | 182.60 | 180.37 | 181.68 | 181.68 | 1,703,600 |
Apr 15, 2024 | 185.54 | 185.93 | 180.40 | 180.78 | 180.78 | 1,192,100 |
Apr 12, 2024 | 185.50 | 185.76 | 183.22 | 183.90 | 183.90 | 667,400 |
Apr 11, 2024 | 186.06 | 187.73 | 184.71 | 187.24 | 187.24 | 924,600 |
Apr 10, 2024 | 183.49 | 185.70 | 183.24 | 185.17 | 185.17 | 1,393,400 |
Apr 09, 2024 | 187.79 | 187.86 | 183.61 | 185.91 | 185.91 | 947,000 |
Apr 08, 2024 | 188.29 | 188.29 | 186.39 | 187.09 | 187.09 | 618,500 |
Apr 05, 2024 | 185.11 | 188.60 | 184.99 | 187.58 | 187.58 | 1,015,100 |
Apr 04, 2024 | 189.61 | 190.23 | 184.23 | 184.32 | 184.32 | 781,400 |
Apr 03, 2024 | 185.42 | 188.49 | 185.36 | 187.91 | 187.91 | 1,164,000 |
Apr 02, 2024 | 185.39 | 186.39 | 184.42 | 186.32 | 186.32 | 645,800 |
Apr 01, 2024 | 187.69 | 188.70 | 186.78 | 187.55 | 187.55 | 986,600 |
Mar 28, 2024 | 187.49 | 188.26 | 187.16 | 187.35 | 187.35 | 2,149,900 |
Mar 27, 2024 | 188.91 | 189.07 | 186.11 | 187.72 | 187.72 | 728,600 |
Mar 26, 2024 | 189.05 | 189.53 | 187.63 | 187.73 | 187.73 | 1,094,600 |
Mar 25, 2024 | 187.45 | 189.03 | 187.36 | 188.37 | 188.37 | 517,500 |
Mar 22, 2024 | 188.65 | 189.21 | 187.80 | 188.59 | 188.59 | 451,500 |
Mar 21, 2024 | 188.78 | 190.00 | 187.91 | 188.60 | 188.60 | 684,400 |
Mar 21, 2024 | 0.162 Dividend | |||||
Mar 20, 2024 | 184.89 | 186.91 | 184.31 | 186.82 | 186.66 | 592,500 |
Mar 19, 2024 | 182.50 | 184.79 | 181.65 | 184.65 | 184.49 | 684,400 |
Mar 18, 2024 | 184.03 | 184.74 | 183.50 | 183.86 | 183.70 | 468,600 |
Mar 15, 2024 | 183.22 | 184.18 | 182.44 | 182.54 | 182.38 | 1,057,600 |
Mar 14, 2024 | 186.27 | 186.78 | 183.77 | 185.04 | 184.88 | 2,071,600 |
Mar 13, 2024 | 186.40 | 186.68 | 185.41 | 186.03 | 185.87 | 732,100 |
Mar 12, 2024 | 184.44 | 187.18 | 183.25 | 187.06 | 186.90 | 979,900 |
Mar 11, 2024 | 184.30 | 184.51 | 181.96 | 183.21 | 183.05 | 1,678,300 |
Mar 08, 2024 | 189.71 | 190.63 | 184.92 | 185.66 | 185.50 | 1,189,000 |
Mar 07, 2024 | 187.85 | 189.45 | 186.80 | 189.20 | 189.04 | 945,000 |
Mar 06, 2024 | 187.00 | 187.37 | 185.33 | 186.13 | 185.97 | 839,900 |
Mar 05, 2024 | 186.47 | 186.65 | 183.05 | 184.32 | 184.16 | 1,825,000 |
Mar 04, 2024 | 187.44 | 188.91 | 187.18 | 187.73 | 187.57 | 912,600 |
Mar 01, 2024 | 183.38 | 186.53 | 183.38 | 186.48 | 186.32 | 894,200 |
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 182.05 | 656,000 |
Feb 28, 2024 | 179.72 | 180.61 | 179.52 | 180.27 | 180.11 | 595,800 |
Feb 27, 2024 | 180.94 | 181.08 | 179.80 | 180.65 | 180.49 | 1,107,400 |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 180.38 | 723,000 |
Feb 23, 2024 | 180.98 | 181.86 | 179.08 | 180.06 | 179.90 | 784,000 |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 180.23 | 1,001,700 |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 173.42 | 1,261,200 |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 175.00 | 837,400 |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 177.23 | 375,500 |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 178.99 | 960,900 |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 178.65 | 730,800 |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 175.15 | 850,000 |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 177.26 | 1,107,000 |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 178.31 | 429,100 |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 175.96 | 504,400 |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 175.20 | 366,600 |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 172.41 | 1,227,900 |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 173.17 | 649,800 |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 172.74 | 674,100 |
Feb 01, 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 168.33 | 559,700 |
Jan 31, 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 165.51 | 433,000 |
Jan 30, 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 168.54 | 533,900 |
Jan 29, 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 168.91 | 267,900 |
Jan 26, 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 167.01 | 268,700 |
Jan 25, 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 167.77 | 1,033,900 |
Jan 24, 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 166.65 | 536,100 |
Jan 23, 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 165.02 | 1,335,100 |
Jan 22, 2024 | 165.72 | 166.26 | 164.71 | 165.02 | 164.88 | 640,100 |
Jan 19, 2024 | 162.01 | 164.58 | 161.80 | 164.58 | 164.44 | 539,000 |
Jan 18, 2024 | 160.25 | 161.33 | 159.43 | 161.11 | 160.97 | 476,400 |
Jan 17, 2024 | 159.03 | 159.27 | 157.69 | 159.03 | 158.89 | 342,800 |
Jan 16, 2024 | 159.30 | 160.73 | 159.17 | 159.94 | 159.80 | 296,100 |
Jan 12, 2024 | 159.71 | 160.03 | 158.93 | 159.54 | 159.40 | 236,400 |
Jan 11, 2024 | 158.86 | 159.74 | 157.05 | 159.22 | 159.08 | 266,900 |
Jan 10, 2024 | 156.96 | 158.65 | 156.96 | 158.31 | 158.17 | 282,600 |
Jan 09, 2024 | 155.24 | 157.23 | 155.24 | 156.78 | 156.64 | 311,800 |
Jan 08, 2024 | 153.12 | 156.26 | 153.12 | 156.25 | 156.11 | 195,500 |
Jan 05, 2024 | 152.23 | 153.54 | 152.14 | 152.64 | 152.51 | 277,200 |
Jan 04, 2024 | 152.38 | 153.85 | 152.24 | 152.32 | 152.19 | 300,900 |
Jan 03, 2024 | 152.53 | 153.64 | 152.53 | 152.71 | 152.58 | 269,200 |
Jan 02, 2024 | 155.43 | 155.70 | 153.19 | 154.02 | 153.89 | 718,700 |
Dec 29, 2023 | 157.33 | 157.86 | 156.30 | 156.89 | 156.75 | 503,700 |
Dec 28, 2023 | 157.57 | 157.90 | 157.45 | 157.54 | 157.40 | 288,400 |
Dec 27, 2023 | 157.37 | 157.70 | 157.03 | 157.63 | 157.49 | 241,100 |
Dec 26, 2023 | 156.49 | 157.48 | 156.49 | 157.24 | 157.10 | 135,000 |
Dec 22, 2023 | 156.54 | 156.78 | 155.62 | 156.37 | 156.23 | 191,300 |
Dec 21, 2023 | 155.59 | 156.31 | 154.91 | 156.23 | 156.09 | 199,600 |
Dec 20, 2023 | 156.17 | 157.11 | 154.18 | 154.18 | 154.05 | 361,000 |
Dec 20, 2023 | 0.359 Dividend | |||||
Dec 19, 2023 | 156.30 | 157.18 | 156.30 | 157.13 | 156.64 | 200,600 |
Dec 18, 2023 | 154.87 | 156.57 | 154.87 | 156.22 | 155.73 | 249,100 |
Dec 15, 2023 | 153.62 | 155.06 | 153.62 | 154.51 | 154.02 | 354,800 |
Dec 14, 2023 | 155.01 | 155.01 | 152.64 | 153.81 | 153.33 | 489,300 |
Dec 13, 2023 | 153.72 | 155.22 | 153.39 | 154.74 | 154.25 | 273,900 |
Dec 12, 2023 | 151.91 | 153.75 | 151.91 | 153.75 | 153.27 | 258,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |