Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 156.65 | 158.69 | 156.09 | 156.19 | 156.19 | 1,627,000 |
Apr 30, 2024 | 158.73 | 159.23 | 156.92 | 156.96 | 156.96 | 1,171,400 |
Apr 29, 2024 | 159.19 | 159.35 | 158.08 | 158.97 | 158.97 | 895,000 |
Apr 26, 2024 | 158.20 | 159.49 | 157.90 | 159.05 | 159.05 | 716,600 |
Apr 25, 2024 | 155.54 | 157.48 | 155.13 | 157.08 | 157.08 | 1,011,900 |
Apr 24, 2024 | 158.34 | 158.58 | 156.97 | 157.56 | 157.56 | 1,212,000 |
Apr 23, 2024 | 156.69 | 157.96 | 156.39 | 157.67 | 157.67 | 1,015,100 |
Apr 22, 2024 | 155.44 | 156.85 | 154.58 | 155.88 | 155.88 | 1,467,900 |
Apr 19, 2024 | 156.57 | 156.91 | 154.17 | 154.56 | 154.56 | 2,146,600 |
Apr 18, 2024 | 157.75 | 158.42 | 156.63 | 156.87 | 156.87 | 1,849,400 |
Apr 17, 2024 | 159.18 | 159.30 | 156.85 | 157.21 | 157.21 | 1,170,600 |
Apr 16, 2024 | 158.24 | 159.17 | 157.88 | 158.32 | 158.32 | 1,218,700 |
Apr 15, 2024 | 161.59 | 161.70 | 157.88 | 158.17 | 158.17 | 1,304,100 |
Apr 12, 2024 | 161.33 | 161.55 | 159.68 | 160.15 | 160.15 | 1,303,600 |
Apr 11, 2024 | 161.56 | 162.67 | 160.48 | 162.31 | 162.31 | 1,156,100 |
Apr 10, 2024 | 160.84 | 161.54 | 160.38 | 160.88 | 160.88 | 1,455,100 |
Apr 09, 2024 | 162.83 | 163.04 | 160.61 | 162.46 | 162.46 | 1,379,300 |
Apr 08, 2024 | 162.71 | 162.94 | 162.11 | 162.44 | 162.44 | 834,200 |
Apr 05, 2024 | 161.21 | 163.07 | 160.91 | 162.54 | 162.54 | 880,600 |
Apr 04, 2024 | 164.18 | 164.40 | 160.55 | 160.60 | 160.60 | 1,262,600 |
Apr 03, 2024 | 162.59 | 163.51 | 162.42 | 162.90 | 162.90 | 1,172,300 |
Apr 02, 2024 | 162.31 | 162.85 | 161.82 | 162.85 | 162.85 | 1,215,000 |
Apr 01, 2024 | 164.50 | 164.69 | 163.42 | 163.87 | 163.87 | 1,193,600 |
Mar 28, 2024 | 164.07 | 164.58 | 163.90 | 164.35 | 164.35 | 1,573,300 |
Mar 27, 2024 | 164.17 | 164.23 | 162.98 | 164.16 | 164.16 | 1,132,800 |
Mar 26, 2024 | 164.58 | 164.58 | 163.24 | 163.31 | 163.31 | 1,365,400 |
Mar 25, 2024 | 164.03 | 164.38 | 163.79 | 163.94 | 163.94 | 1,108,100 |
Mar 22, 2024 | 165.00 | 165.12 | 164.36 | 164.58 | 164.58 | 920,200 |
Mar 21, 2024 | 165.65 | 166.24 | 165.21 | 165.44 | 165.44 | 1,790,900 |
Mar 21, 2024 | 0.375 Dividend | |||||
Mar 20, 2024 | 163.62 | 164.95 | 163.24 | 164.94 | 164.57 | 1,451,100 |
Mar 19, 2024 | 161.93 | 163.45 | 161.49 | 163.34 | 162.97 | 1,508,900 |
Mar 18, 2024 | 162.79 | 163.38 | 162.27 | 162.39 | 162.02 | 1,331,100 |
Mar 15, 2024 | 162.28 | 162.31 | 161.14 | 161.48 | 161.11 | 3,647,200 |
Mar 14, 2024 | 163.93 | 164.14 | 162.08 | 163.01 | 162.64 | 17,780,600 |
Mar 13, 2024 | 163.46 | 163.73 | 162.81 | 163.27 | 162.90 | 857,300 |
Mar 12, 2024 | 162.08 | 163.64 | 161.34 | 163.51 | 163.14 | 834,800 |
Mar 11, 2024 | 161.29 | 161.43 | 160.12 | 161.16 | 160.79 | 840,400 |
Mar 08, 2024 | 164.04 | 164.29 | 161.43 | 161.61 | 161.24 | 1,007,400 |
Mar 07, 2024 | 162.64 | 163.85 | 162.50 | 163.56 | 163.19 | 934,400 |
Mar 06, 2024 | 161.92 | 162.38 | 161.14 | 161.67 | 161.30 | 894,500 |
Mar 05, 2024 | 161.78 | 161.88 | 159.69 | 160.50 | 160.14 | 1,681,100 |
Mar 04, 2024 | 162.46 | 163.00 | 162.21 | 162.26 | 161.89 | 1,473,200 |
Mar 01, 2024 | 160.82 | 162.38 | 160.56 | 162.38 | 162.01 | 878,100 |
Feb 29, 2024 | 160.59 | 160.63 | 159.40 | 160.28 | 159.92 | 1,299,200 |
Feb 28, 2024 | 159.46 | 159.95 | 159.22 | 159.75 | 159.39 | 812,200 |
Feb 27, 2024 | 160.13 | 160.34 | 159.55 | 160.10 | 159.74 | 1,142,200 |
Feb 26, 2024 | 160.56 | 160.70 | 160.03 | 160.11 | 159.75 | 992,600 |
Feb 23, 2024 | 160.82 | 161.18 | 159.89 | 160.26 | 159.90 | 814,100 |
Feb 22, 2024 | 158.52 | 160.32 | 158.40 | 160.06 | 159.70 | 1,276,000 |
Feb 21, 2024 | 155.13 | 156.06 | 154.78 | 156.04 | 155.69 | 1,505,100 |
Feb 20, 2024 | 156.24 | 156.45 | 155.02 | 155.79 | 155.44 | 948,800 |
Feb 16, 2024 | 158.61 | 158.61 | 156.95 | 156.96 | 156.60 | 912,300 |
Feb 15, 2024 | 157.71 | 158.39 | 157.40 | 158.16 | 157.80 | 1,883,200 |
Feb 14, 2024 | 156.60 | 157.39 | 155.90 | 157.25 | 156.89 | 1,076,800 |
Feb 13, 2024 | 155.26 | 156.42 | 154.71 | 155.67 | 155.32 | 1,166,800 |
Feb 12, 2024 | 157.84 | 158.47 | 157.29 | 157.63 | 157.27 | 916,800 |
Feb 09, 2024 | 157.00 | 157.85 | 156.76 | 157.64 | 157.28 | 1,018,700 |
Feb 08, 2024 | 156.54 | 156.86 | 156.38 | 156.66 | 156.30 | 1,232,700 |
Feb 07, 2024 | 155.18 | 156.49 | 155.18 | 156.29 | 155.93 | 1,295,100 |
Feb 06, 2024 | 154.74 | 155.00 | 153.72 | 154.48 | 154.13 | 1,181,000 |
Feb 05, 2024 | 154.43 | 154.65 | 153.38 | 154.21 | 153.86 | 1,646,200 |
Feb 02, 2024 | 152.94 | 154.86 | 152.68 | 154.30 | 153.95 | 1,876,800 |
Feb 01, 2024 | 150.89 | 152.30 | 150.81 | 152.30 | 151.95 | 1,645,100 |
Jan 31, 2024 | 151.91 | 152.39 | 150.47 | 150.50 | 150.16 | 1,592,000 |
Jan 30, 2024 | 152.64 | 152.93 | 152.43 | 152.73 | 152.38 | 1,571,500 |
Jan 29, 2024 | 151.41 | 152.81 | 151.41 | 152.73 | 152.38 | 2,663,000 |
Jan 26, 2024 | 151.36 | 151.86 | 151.07 | 151.35 | 151.01 | 3,662,400 |
Jan 25, 2024 | 151.73 | 152.16 | 150.91 | 151.71 | 151.37 | 18,640,200 |
Jan 24, 2024 | 152.02 | 152.46 | 151.13 | 151.27 | 150.93 | 1,262,700 |
Jan 23, 2024 | 151.18 | 151.18 | 150.45 | 151.00 | 150.66 | 1,184,600 |
Jan 22, 2024 | 151.39 | 151.63 | 151.04 | 151.34 | 151.00 | 1,338,700 |
Jan 19, 2024 | 149.44 | 150.89 | 149.00 | 150.81 | 150.47 | 1,213,100 |
Jan 18, 2024 | 147.80 | 148.82 | 147.36 | 148.65 | 148.31 | 1,928,800 |
Jan 17, 2024 | 146.97 | 147.24 | 146.41 | 147.15 | 146.82 | 1,230,300 |
Jan 16, 2024 | 147.99 | 148.41 | 147.23 | 147.74 | 147.40 | 1,311,800 |
Jan 12, 2024 | 148.36 | 148.75 | 147.86 | 148.38 | 148.04 | 720,000 |
Jan 11, 2024 | 148.00 | 148.31 | 146.51 | 148.02 | 147.68 | 1,142,800 |
Jan 10, 2024 | 147.02 | 147.94 | 146.88 | 147.66 | 147.32 | 1,512,100 |
Jan 09, 2024 | 146.22 | 147.13 | 145.97 | 146.78 | 146.45 | 877,500 |
Jan 08, 2024 | 144.79 | 146.91 | 144.79 | 146.89 | 146.56 | 1,165,900 |
Jan 05, 2024 | 144.71 | 145.44 | 144.26 | 144.75 | 144.42 | 1,067,600 |
Jan 04, 2024 | 145.05 | 145.82 | 144.55 | 144.62 | 144.29 | 1,251,500 |
Jan 03, 2024 | 145.48 | 145.72 | 144.93 | 145.13 | 144.80 | 944,400 |
Jan 02, 2024 | 146.12 | 146.36 | 145.42 | 146.07 | 145.74 | 1,070,000 |
Dec 29, 2023 | 147.61 | 147.76 | 146.63 | 147.14 | 146.81 | 997,600 |
Dec 28, 2023 | 147.62 | 147.83 | 147.44 | 147.50 | 147.16 | 1,089,400 |
Dec 28, 2023 | 0.097 Dividend | |||||
Dec 27, 2023 | 147.50 | 147.70 | 147.14 | 147.64 | 147.21 | 1,057,400 |
Dec 26, 2023 | 146.83 | 147.68 | 146.82 | 147.36 | 146.93 | 778,700 |
Dec 22, 2023 | 146.75 | 147.22 | 146.15 | 146.70 | 146.27 | 993,000 |
Dec 21, 2023 | 146.56 | 147.00 | 145.81 | 146.91 | 146.48 | 1,062,100 |
Dec 20, 2023 | 147.35 | 148.00 | 145.57 | 145.62 | 145.19 | 1,358,200 |
Dec 20, 2023 | 0.449 Dividend | |||||
Dec 19, 2023 | 147.41 | 148.02 | 147.37 | 147.99 | 147.11 | 3,666,000 |
Dec 18, 2023 | 146.87 | 147.55 | 146.78 | 147.32 | 146.44 | 1,034,600 |
Dec 15, 2023 | 146.09 | 146.71 | 145.94 | 146.30 | 145.43 | 1,461,600 |
Dec 14, 2023 | 146.88 | 146.92 | 145.68 | 146.43 | 145.56 | 1,660,200 |
Dec 13, 2023 | 144.84 | 146.70 | 144.82 | 146.53 | 145.66 | 1,079,600 |
Dec 12, 2023 | 143.83 | 144.87 | 143.65 | 144.86 | 144.00 | 3,530,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |