Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 157.56 | 158.11 | 155.62 | 157.24 | 157.24 | 2,617,000 |
Apr 24, 2024 | 157.96 | 158.38 | 156.29 | 157.79 | 157.79 | 1,945,000 |
Apr 23, 2024 | 156.21 | 159.25 | 154.88 | 158.84 | 158.84 | 1,756,400 |
Apr 22, 2024 | 154.43 | 158.33 | 153.09 | 157.05 | 157.05 | 1,625,500 |
Apr 19, 2024 | 153.66 | 157.21 | 153.48 | 154.71 | 154.71 | 2,760,800 |
Apr 18, 2024 | 157.38 | 157.91 | 152.72 | 153.31 | 153.31 | 2,347,100 |
Apr 17, 2024 | 158.64 | 159.86 | 156.28 | 157.25 | 157.25 | 1,946,700 |
Apr 16, 2024 | 160.81 | 161.13 | 157.60 | 157.88 | 157.88 | 1,864,200 |
Apr 15, 2024 | 163.80 | 165.00 | 159.91 | 160.82 | 160.82 | 1,589,900 |
Apr 12, 2024 | 166.35 | 166.47 | 161.88 | 162.49 | 162.49 | 2,001,800 |
Apr 11, 2024 | 165.54 | 165.95 | 163.16 | 165.41 | 165.41 | 1,997,100 |
Apr 10, 2024 | 165.46 | 166.74 | 163.57 | 165.16 | 165.16 | 1,802,400 |
Apr 09, 2024 | 168.85 | 169.41 | 163.73 | 165.41 | 165.41 | 2,358,100 |
Apr 08, 2024 | 170.03 | 171.41 | 168.48 | 168.55 | 168.55 | 2,624,200 |
Apr 05, 2024 | 172.88 | 174.08 | 170.64 | 170.75 | 170.75 | 2,182,200 |
Apr 04, 2024 | 173.18 | 173.75 | 170.00 | 170.68 | 170.68 | 2,781,100 |
Apr 03, 2024 | 170.20 | 173.55 | 169.10 | 172.71 | 172.71 | 3,210,500 |
Apr 02, 2024 | 164.33 | 169.70 | 164.07 | 169.49 | 169.49 | 2,999,400 |
Apr 01, 2024 | 163.18 | 163.85 | 160.97 | 163.34 | 163.34 | 2,214,100 |
Mar 28, 2024 | 159.34 | 163.79 | 158.84 | 163.34 | 163.34 | 3,177,300 |
Mar 27, 2024 | 155.90 | 159.00 | 155.90 | 158.96 | 158.96 | 2,211,300 |
Mar 26, 2024 | 156.62 | 157.70 | 155.89 | 156.60 | 156.60 | 2,351,200 |
Mar 25, 2024 | 160.00 | 161.42 | 156.43 | 156.46 | 156.46 | 2,306,200 |
Mar 22, 2024 | 159.43 | 159.80 | 158.10 | 159.45 | 159.45 | 2,078,500 |
Mar 21, 2024 | 159.00 | 159.44 | 157.00 | 159.08 | 159.08 | 2,488,000 |
Mar 20, 2024 | 156.18 | 159.12 | 155.52 | 158.76 | 158.76 | 2,388,900 |
Mar 19, 2024 | 156.85 | 158.22 | 156.28 | 156.99 | 156.99 | 2,877,200 |
Mar 18, 2024 | 159.41 | 159.60 | 156.31 | 156.76 | 156.76 | 3,470,600 |
Mar 15, 2024 | 154.22 | 159.74 | 154.22 | 159.03 | 159.03 | 11,725,700 |
Mar 14, 2024 | 155.84 | 156.85 | 153.45 | 154.38 | 154.38 | 3,637,300 |
Mar 13, 2024 | 152.07 | 155.43 | 152.00 | 154.47 | 154.47 | 4,028,600 |
Mar 12, 2024 | 149.50 | 151.42 | 148.43 | 150.37 | 150.37 | 2,367,700 |
Mar 11, 2024 | 147.86 | 149.50 | 146.21 | 149.49 | 149.49 | 3,230,900 |
Mar 08, 2024 | 148.88 | 150.77 | 148.33 | 149.34 | 149.34 | 2,398,500 |
Mar 07, 2024 | 147.67 | 150.41 | 147.32 | 149.21 | 149.21 | 2,947,200 |
Mar 06, 2024 | 147.12 | 148.14 | 145.13 | 146.77 | 146.77 | 3,210,200 |
Mar 05, 2024 | 144.26 | 147.13 | 143.82 | 146.10 | 146.10 | 2,886,800 |
Mar 04, 2024 | 143.31 | 145.99 | 143.05 | 144.26 | 144.26 | 3,479,200 |
Mar 01, 2024 | 143.23 | 144.81 | 143.22 | 144.20 | 144.20 | 2,063,300 |
Feb 29, 2024 | 141.24 | 143.44 | 140.95 | 142.51 | 142.51 | 3,370,200 |
Feb 28, 2024 | 144.75 | 145.09 | 140.87 | 141.24 | 141.24 | 2,594,700 |
Feb 27, 2024 | 148.64 | 149.17 | 144.96 | 145.34 | 145.34 | 2,106,200 |
Feb 26, 2024 | 147.01 | 150.08 | 146.80 | 148.31 | 148.31 | 2,584,700 |
Feb 23, 2024 | 145.96 | 147.66 | 145.28 | 147.11 | 147.11 | 2,189,700 |
Feb 22, 2024 | 143.48 | 146.67 | 142.69 | 146.62 | 146.62 | 2,633,700 |
Feb 21, 2024 | 141.46 | 143.96 | 141.46 | 143.55 | 143.55 | 2,403,100 |
Feb 20, 2024 | 143.65 | 143.65 | 140.49 | 141.14 | 141.14 | 3,483,200 |
Feb 16, 2024 | 145.33 | 145.43 | 143.21 | 143.81 | 143.81 | 2,689,700 |
Feb 16, 2024 | 1.05 Dividend | |||||
Feb 15, 2024 | 144.50 | 147.38 | 144.28 | 146.37 | 145.32 | 2,810,900 |
Feb 14, 2024 | 146.21 | 146.53 | 143.06 | 145.21 | 144.17 | 3,086,700 |
Feb 13, 2024 | 144.61 | 146.43 | 143.51 | 145.16 | 144.12 | 3,226,300 |
Feb 12, 2024 | 146.27 | 146.29 | 144.24 | 144.45 | 143.41 | 3,753,800 |
Feb 09, 2024 | 146.83 | 147.78 | 145.35 | 145.66 | 144.62 | 2,889,100 |
Feb 08, 2024 | 146.68 | 147.93 | 145.68 | 146.82 | 145.77 | 4,018,700 |
Feb 07, 2024 | 146.29 | 147.51 | 145.77 | 146.53 | 145.48 | 2,607,800 |
Feb 06, 2024 | 148.00 | 149.52 | 145.85 | 145.91 | 144.86 | 3,323,300 |
Feb 05, 2024 | 144.36 | 148.27 | 143.70 | 147.24 | 146.18 | 2,899,800 |
Feb 02, 2024 | 145.91 | 147.71 | 143.97 | 145.47 | 144.43 | 3,702,200 |
Feb 01, 2024 | 145.33 | 148.72 | 142.38 | 145.55 | 144.51 | 5,090,500 |
Jan 31, 2024 | 144.49 | 147.68 | 142.85 | 144.31 | 143.27 | 8,307,900 |
Jan 30, 2024 | 137.80 | 142.58 | 137.10 | 142.41 | 141.39 | 3,664,500 |
Jan 29, 2024 | 139.66 | 139.78 | 137.70 | 139.09 | 138.09 | 3,099,600 |
Jan 26, 2024 | 137.65 | 140.28 | 137.17 | 140.22 | 139.21 | 3,389,100 |
Jan 25, 2024 | 135.39 | 137.68 | 134.76 | 137.65 | 136.66 | 3,167,700 |
Jan 24, 2024 | 131.97 | 133.70 | 131.62 | 133.67 | 132.71 | 2,649,200 |
Jan 23, 2024 | 129.48 | 131.42 | 129.12 | 131.11 | 130.17 | 2,309,600 |
Jan 22, 2024 | 128.90 | 129.95 | 128.00 | 129.66 | 128.73 | 2,307,900 |
Jan 19, 2024 | 127.98 | 129.12 | 127.06 | 129.09 | 128.16 | 2,880,300 |
Jan 18, 2024 | 128.47 | 128.47 | 126.63 | 127.67 | 126.75 | 2,337,300 |
Jan 17, 2024 | 128.14 | 130.22 | 127.47 | 128.27 | 127.35 | 2,437,000 |
Jan 16, 2024 | 133.00 | 133.53 | 129.09 | 129.47 | 128.54 | 3,169,400 |
Jan 12, 2024 | 132.51 | 132.95 | 131.59 | 132.87 | 131.92 | 2,908,800 |
Jan 11, 2024 | 129.94 | 130.92 | 129.21 | 130.28 | 129.35 | 3,540,000 |
Jan 10, 2024 | 133.55 | 133.55 | 128.93 | 129.41 | 128.48 | 3,619,900 |
Jan 09, 2024 | 133.79 | 133.79 | 131.83 | 133.21 | 132.25 | 2,172,600 |
Jan 08, 2024 | 133.49 | 134.19 | 131.75 | 133.85 | 132.89 | 3,636,500 |
Jan 05, 2024 | 136.35 | 137.42 | 134.66 | 135.24 | 134.27 | 3,126,500 |
Jan 04, 2024 | 136.39 | 138.06 | 134.89 | 135.28 | 134.31 | 3,125,200 |
Jan 03, 2024 | 134.01 | 136.45 | 134.01 | 135.75 | 134.78 | 3,094,700 |
Jan 02, 2024 | 133.50 | 135.25 | 133.25 | 134.29 | 133.33 | 2,500,300 |
Dec 29, 2023 | 133.34 | 133.90 | 132.69 | 133.14 | 132.18 | 2,023,900 |
Dec 28, 2023 | 134.10 | 134.69 | 132.79 | 132.84 | 131.89 | 1,827,500 |
Dec 27, 2023 | 135.21 | 135.99 | 134.21 | 134.70 | 133.73 | 1,799,000 |
Dec 26, 2023 | 135.10 | 136.09 | 134.52 | 135.72 | 134.75 | 1,542,400 |
Dec 22, 2023 | 135.63 | 135.82 | 133.92 | 134.06 | 133.10 | 1,401,900 |
Dec 21, 2023 | 134.34 | 135.34 | 133.28 | 134.29 | 133.33 | 3,235,100 |
Dec 20, 2023 | 134.29 | 136.69 | 133.83 | 134.07 | 133.11 | 3,365,700 |
Dec 19, 2023 | 131.52 | 133.83 | 131.42 | 133.80 | 132.84 | 2,873,100 |
Dec 18, 2023 | 131.31 | 133.02 | 130.73 | 131.30 | 130.36 | 2,987,700 |
Dec 15, 2023 | 127.94 | 130.18 | 127.72 | 129.87 | 128.94 | 9,648,400 |
Dec 14, 2023 | 128.00 | 130.37 | 126.26 | 130.11 | 129.18 | 4,260,100 |
Dec 13, 2023 | 125.01 | 127.42 | 123.38 | 127.16 | 126.25 | 3,054,600 |
Dec 12, 2023 | 125.08 | 125.50 | 123.87 | 125.22 | 124.32 | 3,484,900 |
Dec 11, 2023 | 125.04 | 127.36 | 124.76 | 126.41 | 125.50 | 2,976,800 |
Dec 08, 2023 | 125.42 | 126.40 | 123.29 | 125.32 | 124.42 | 4,102,700 |
Dec 07, 2023 | 125.94 | 126.74 | 124.07 | 124.62 | 123.73 | 3,702,200 |
Dec 06, 2023 | 126.84 | 127.86 | 124.63 | 125.00 | 124.10 | 2,952,000 |
Dec 05, 2023 | 128.60 | 130.58 | 127.51 | 127.70 | 126.78 | 3,484,500 |
Dec 04, 2023 | 128.91 | 131.37 | 127.90 | 128.44 | 127.52 | 4,842,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |