Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 156.07 | 157.67 | 155.36 | 156.11 | 156.11 | 979,200 |
Apr 25, 2024 | 157.37 | 158.00 | 154.45 | 156.30 | 156.30 | 1,220,300 |
Apr 24, 2024 | 156.17 | 158.33 | 155.80 | 158.06 | 158.06 | 1,320,900 |
Apr 23, 2024 | 156.50 | 158.36 | 155.86 | 157.61 | 157.61 | 2,137,000 |
Apr 22, 2024 | 152.76 | 156.07 | 152.24 | 155.93 | 155.93 | 2,212,300 |
Apr 19, 2024 | 148.99 | 152.70 | 148.66 | 152.30 | 152.30 | 2,368,900 |
Apr 18, 2024 | 147.36 | 149.12 | 146.89 | 147.89 | 147.89 | 1,352,900 |
Apr 17, 2024 | 149.06 | 149.46 | 145.78 | 147.25 | 147.25 | 1,897,100 |
Apr 16, 2024 | 147.18 | 148.00 | 143.52 | 146.54 | 146.54 | 3,350,300 |
Apr 15, 2024 | 152.36 | 154.42 | 149.31 | 149.56 | 149.56 | 2,159,800 |
Apr 12, 2024 | 150.17 | 152.00 | 149.69 | 150.63 | 150.63 | 1,487,000 |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 11, 2024 | 155.43 | 155.43 | 151.81 | 154.08 | 152.53 | 1,361,800 |
Apr 10, 2024 | 158.90 | 158.90 | 154.13 | 155.03 | 153.47 | 1,827,100 |
Apr 09, 2024 | 161.26 | 162.14 | 159.35 | 161.40 | 159.78 | 1,306,800 |
Apr 08, 2024 | 158.19 | 161.48 | 157.57 | 160.96 | 159.34 | 1,950,000 |
Apr 05, 2024 | 156.75 | 157.71 | 155.82 | 157.37 | 155.79 | 1,874,000 |
Apr 04, 2024 | 158.92 | 159.29 | 156.12 | 156.88 | 155.30 | 1,548,200 |
Apr 03, 2024 | 157.63 | 159.53 | 156.29 | 157.14 | 155.56 | 1,388,700 |
Apr 02, 2024 | 159.00 | 159.37 | 157.46 | 157.54 | 155.96 | 1,509,200 |
Apr 01, 2024 | 161.40 | 161.54 | 159.67 | 159.94 | 158.33 | 1,397,000 |
Mar 28, 2024 | 159.98 | 162.24 | 159.88 | 161.60 | 159.97 | 1,725,300 |
Mar 27, 2024 | 155.97 | 160.10 | 155.51 | 159.97 | 158.36 | 1,712,900 |
Mar 26, 2024 | 155.14 | 156.37 | 154.74 | 155.03 | 153.47 | 1,179,200 |
Mar 25, 2024 | 156.16 | 157.18 | 154.49 | 155.04 | 153.48 | 1,136,600 |
Mar 22, 2024 | 158.20 | 158.80 | 155.50 | 155.51 | 153.95 | 1,595,500 |
Mar 21, 2024 | 154.62 | 158.46 | 154.62 | 157.81 | 156.22 | 2,656,400 |
Mar 20, 2024 | 149.69 | 154.54 | 149.07 | 153.81 | 152.26 | 1,408,200 |
Mar 19, 2024 | 149.31 | 150.94 | 149.12 | 150.11 | 148.60 | 2,053,000 |
Mar 18, 2024 | 149.36 | 150.00 | 146.98 | 149.60 | 148.10 | 1,316,500 |
Mar 15, 2024 | 147.22 | 150.19 | 147.22 | 148.78 | 147.28 | 3,969,600 |
Mar 14, 2024 | 151.79 | 154.48 | 147.28 | 148.49 | 147.00 | 2,084,500 |
Mar 13, 2024 | 151.52 | 153.23 | 151.38 | 152.72 | 151.18 | 1,893,600 |
Mar 12, 2024 | 153.00 | 153.69 | 150.32 | 150.98 | 149.46 | 1,840,300 |
Mar 11, 2024 | 150.36 | 153.00 | 149.00 | 152.84 | 151.30 | 1,882,600 |
Mar 08, 2024 | 151.60 | 151.75 | 150.19 | 150.33 | 148.82 | 1,324,300 |
Mar 07, 2024 | 151.42 | 153.24 | 149.60 | 150.44 | 148.93 | 2,112,700 |
Mar 06, 2024 | 148.81 | 152.66 | 147.09 | 150.38 | 148.87 | 7,478,800 |
Mar 05, 2024 | 153.32 | 157.31 | 152.93 | 155.12 | 153.56 | 2,748,500 |
Mar 04, 2024 | 150.99 | 156.39 | 150.34 | 153.74 | 152.19 | 5,796,800 |
Mar 01, 2024 | 147.46 | 148.16 | 145.28 | 147.81 | 146.32 | 1,750,200 |
Feb 29, 2024 | 147.95 | 148.75 | 145.93 | 147.20 | 145.72 | 2,726,000 |
Feb 28, 2024 | 145.20 | 147.74 | 145.20 | 145.69 | 144.22 | 1,178,400 |
Feb 27, 2024 | 145.47 | 146.76 | 144.87 | 145.95 | 144.48 | 1,206,800 |
Feb 26, 2024 | 145.40 | 147.00 | 144.73 | 144.85 | 143.39 | 1,416,200 |
Feb 23, 2024 | 145.26 | 147.83 | 144.71 | 146.12 | 144.65 | 1,837,900 |
Feb 22, 2024 | 145.79 | 148.00 | 144.83 | 145.39 | 143.93 | 2,457,300 |
Feb 21, 2024 | 145.57 | 146.71 | 139.69 | 146.57 | 145.10 | 2,795,300 |
Feb 20, 2024 | 148.02 | 148.42 | 146.39 | 146.70 | 145.22 | 2,044,300 |
Feb 16, 2024 | 148.42 | 149.91 | 147.69 | 148.85 | 147.35 | 1,465,400 |
Feb 15, 2024 | 148.75 | 150.26 | 147.37 | 149.63 | 148.12 | 1,991,800 |
Feb 14, 2024 | 146.63 | 147.89 | 145.97 | 147.87 | 146.38 | 1,265,300 |
Feb 13, 2024 | 146.78 | 147.20 | 142.80 | 145.26 | 143.80 | 2,121,400 |
Feb 12, 2024 | 147.77 | 150.16 | 147.35 | 149.14 | 147.64 | 1,612,700 |
Feb 09, 2024 | 147.87 | 148.38 | 146.68 | 147.77 | 146.28 | 1,157,600 |
Feb 08, 2024 | 147.17 | 148.18 | 145.84 | 147.93 | 146.44 | 1,492,600 |
Feb 07, 2024 | 149.30 | 149.88 | 146.30 | 148.17 | 146.68 | 3,150,200 |
Feb 06, 2024 | 145.80 | 150.05 | 145.64 | 149.29 | 147.79 | 3,915,000 |
Feb 05, 2024 | 146.47 | 147.84 | 145.43 | 145.83 | 144.36 | 1,665,500 |
Feb 02, 2024 | 143.98 | 148.90 | 142.40 | 148.13 | 146.64 | 4,080,500 |
Feb 01, 2024 | 151.54 | 151.74 | 144.89 | 145.44 | 143.98 | 5,011,100 |
Jan 31, 2024 | 151.77 | 155.40 | 150.89 | 151.21 | 149.69 | 2,041,100 |
Jan 30, 2024 | 153.30 | 154.72 | 152.81 | 154.25 | 152.70 | 1,236,800 |
Jan 29, 2024 | 151.00 | 153.51 | 150.84 | 153.48 | 151.94 | 1,176,400 |
Jan 26, 2024 | 151.07 | 152.28 | 150.58 | 151.60 | 150.07 | 999,300 |
Jan 25, 2024 | 152.00 | 152.00 | 149.25 | 151.25 | 149.73 | 1,368,800 |
Jan 24, 2024 | 150.90 | 151.56 | 150.03 | 150.23 | 148.72 | 1,368,700 |
Jan 23, 2024 | 149.82 | 150.77 | 148.17 | 149.91 | 148.40 | 1,843,900 |
Jan 22, 2024 | 151.09 | 152.63 | 149.32 | 149.43 | 147.93 | 2,767,600 |
Jan 19, 2024 | 147.00 | 150.94 | 146.29 | 150.79 | 149.27 | 2,222,600 |
Jan 18, 2024 | 148.95 | 149.39 | 145.06 | 146.29 | 144.82 | 2,708,300 |
Jan 17, 2024 | 147.26 | 152.32 | 146.44 | 148.82 | 147.32 | 2,878,500 |
Jan 16, 2024 | 147.72 | 149.88 | 143.83 | 149.02 | 147.52 | 4,159,000 |
Jan 12, 2024 | 151.79 | 152.86 | 147.96 | 148.92 | 147.42 | 3,011,900 |
Jan 12, 2024 | 1.55 Dividend | |||||
Jan 11, 2024 | 154.53 | 154.54 | 149.88 | 152.54 | 149.47 | 2,239,800 |
Jan 10, 2024 | 154.50 | 155.42 | 153.21 | 155.18 | 152.06 | 1,515,700 |
Jan 09, 2024 | 156.22 | 156.22 | 154.01 | 154.51 | 151.40 | 1,678,400 |
Jan 08, 2024 | 156.00 | 157.69 | 154.58 | 157.52 | 154.35 | 1,522,900 |
Jan 05, 2024 | 153.17 | 157.14 | 152.30 | 156.23 | 153.09 | 2,116,200 |
Jan 04, 2024 | 151.89 | 154.12 | 151.82 | 152.53 | 149.46 | 2,785,800 |
Jan 03, 2024 | 154.80 | 155.45 | 151.40 | 151.66 | 148.61 | 2,098,600 |
Jan 02, 2024 | 153.98 | 157.41 | 153.13 | 156.50 | 153.35 | 2,473,200 |
Dec 29, 2023 | 155.27 | 156.11 | 154.52 | 154.85 | 151.73 | 1,572,600 |
Dec 28, 2023 | 155.44 | 156.21 | 154.95 | 155.63 | 152.50 | 1,153,300 |
Dec 27, 2023 | 153.50 | 155.05 | 152.62 | 155.00 | 151.88 | 1,245,400 |
Dec 26, 2023 | 152.34 | 154.58 | 151.95 | 154.10 | 151.00 | 1,066,700 |
Dec 22, 2023 | 151.79 | 153.49 | 151.56 | 152.47 | 149.40 | 1,202,100 |
Dec 21, 2023 | 150.99 | 153.07 | 150.43 | 151.77 | 148.72 | 1,683,500 |
Dec 20, 2023 | 153.80 | 155.38 | 149.58 | 149.67 | 146.66 | 2,353,000 |
Dec 19, 2023 | 151.45 | 154.88 | 150.48 | 154.60 | 151.49 | 2,373,500 |
Dec 18, 2023 | 152.81 | 152.81 | 149.97 | 151.41 | 148.36 | 2,648,700 |
Dec 15, 2023 | 152.90 | 154.47 | 151.76 | 152.33 | 149.27 | 5,912,600 |
Dec 14, 2023 | 149.65 | 154.13 | 148.05 | 153.31 | 150.23 | 4,269,900 |
Dec 13, 2023 | 140.67 | 146.45 | 140.34 | 146.32 | 143.38 | 2,455,300 |
Dec 12, 2023 | 140.93 | 141.75 | 140.14 | 140.85 | 138.02 | 1,317,400 |
Dec 11, 2023 | 141.28 | 141.75 | 140.22 | 141.00 | 138.16 | 2,254,300 |
Dec 08, 2023 | 139.94 | 141.54 | 139.20 | 140.67 | 137.84 | 2,444,400 |
Dec 07, 2023 | 140.14 | 141.15 | 139.19 | 139.77 | 136.96 | 2,249,500 |
Dec 06, 2023 | 139.99 | 142.06 | 139.00 | 139.36 | 136.56 | 2,000,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |