Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 166.37 | 168.27 | 165.29 | 166.37 | 166.37 | 273,156 |
Apr 25, 2024 | 165.99 | 167.09 | 162.37 | 166.93 | 166.93 | 823,100 |
Apr 24, 2024 | 168.23 | 170.92 | 167.24 | 168.21 | 168.21 | 1,069,600 |
Apr 23, 2024 | 162.79 | 168.75 | 162.76 | 168.08 | 168.08 | 1,260,800 |
Apr 22, 2024 | 159.41 | 162.69 | 158.89 | 161.97 | 161.97 | 1,061,200 |
Apr 19, 2024 | 157.19 | 159.80 | 156.91 | 158.46 | 158.46 | 876,400 |
Apr 18, 2024 | 159.74 | 159.82 | 157.00 | 157.33 | 157.33 | 1,079,500 |
Apr 17, 2024 | 162.22 | 162.88 | 158.85 | 159.25 | 159.25 | 720,100 |
Apr 16, 2024 | 159.52 | 161.67 | 157.99 | 160.89 | 160.89 | 1,037,000 |
Apr 15, 2024 | 162.61 | 164.36 | 159.79 | 160.16 | 160.16 | 853,000 |
Apr 12, 2024 | 163.65 | 164.02 | 160.11 | 160.29 | 160.29 | 1,319,900 |
Apr 11, 2024 | 167.05 | 167.28 | 164.71 | 165.02 | 165.02 | 1,002,600 |
Apr 10, 2024 | 167.56 | 168.14 | 166.00 | 166.47 | 166.47 | 859,800 |
Apr 09, 2024 | 170.61 | 170.98 | 166.95 | 169.68 | 169.68 | 1,423,500 |
Apr 08, 2024 | 173.02 | 174.50 | 170.42 | 170.66 | 170.66 | 1,301,300 |
Apr 05, 2024 | 171.69 | 173.93 | 171.65 | 171.95 | 171.95 | 755,200 |
Apr 04, 2024 | 175.28 | 175.47 | 170.62 | 171.14 | 171.14 | 882,100 |
Apr 03, 2024 | 175.63 | 176.27 | 172.26 | 173.14 | 173.14 | 1,146,800 |
Apr 02, 2024 | 176.00 | 177.85 | 173.28 | 176.19 | 176.19 | 1,396,000 |
Apr 01, 2024 | 186.22 | 186.22 | 183.75 | 184.62 | 184.62 | 818,000 |
Mar 28, 2024 | 186.01 | 188.15 | 185.65 | 187.76 | 187.76 | 519,200 |
Mar 27, 2024 | 184.39 | 186.56 | 184.20 | 186.50 | 186.50 | 529,300 |
Mar 27, 2024 | 0.75 Dividend | |||||
Mar 26, 2024 | 184.82 | 186.41 | 182.68 | 182.89 | 182.14 | 921,400 |
Mar 25, 2024 | 187.30 | 187.74 | 182.15 | 182.88 | 182.13 | 722,100 |
Mar 22, 2024 | 188.65 | 189.74 | 187.30 | 187.60 | 186.83 | 618,700 |
Mar 21, 2024 | 191.12 | 192.03 | 188.92 | 190.42 | 189.64 | 863,500 |
Mar 20, 2024 | 184.48 | 190.41 | 184.48 | 190.32 | 189.54 | 1,126,100 |
Mar 19, 2024 | 182.51 | 185.08 | 182.46 | 184.31 | 183.55 | 784,100 |
Mar 18, 2024 | 183.44 | 184.22 | 181.51 | 182.99 | 182.24 | 939,100 |
Mar 15, 2024 | 182.37 | 183.52 | 180.53 | 181.60 | 180.86 | 1,593,000 |
Mar 14, 2024 | 183.81 | 184.41 | 180.90 | 182.26 | 181.51 | 1,004,700 |
Mar 13, 2024 | 180.12 | 183.77 | 179.68 | 182.81 | 182.06 | 1,129,600 |
Mar 12, 2024 | 178.38 | 181.16 | 177.39 | 180.45 | 179.71 | 1,359,000 |
Mar 11, 2024 | 175.30 | 178.94 | 174.82 | 178.39 | 177.66 | 1,106,100 |
Mar 08, 2024 | 179.87 | 181.02 | 175.12 | 176.03 | 175.31 | 1,204,000 |
Mar 07, 2024 | 180.11 | 181.05 | 178.21 | 179.71 | 178.97 | 1,052,000 |
Mar 06, 2024 | 181.07 | 183.16 | 177.90 | 179.22 | 178.49 | 1,458,800 |
Mar 05, 2024 | 177.63 | 181.56 | 176.30 | 180.32 | 179.58 | 1,260,400 |
Mar 04, 2024 | 179.99 | 181.07 | 177.24 | 178.18 | 177.45 | 2,092,400 |
Mar 01, 2024 | 186.21 | 187.96 | 184.86 | 184.99 | 184.23 | 695,700 |
Feb 29, 2024 | 183.45 | 186.99 | 183.45 | 185.92 | 185.16 | 1,074,200 |
Feb 28, 2024 | 181.10 | 184.24 | 180.42 | 183.70 | 182.95 | 943,800 |
Feb 27, 2024 | 187.28 | 187.92 | 181.44 | 182.60 | 181.85 | 1,404,700 |
Feb 26, 2024 | 188.80 | 189.91 | 185.74 | 186.99 | 186.22 | 837,300 |
Feb 23, 2024 | 187.96 | 190.41 | 187.42 | 188.44 | 187.67 | 829,600 |
Feb 22, 2024 | 185.65 | 187.87 | 185.04 | 187.13 | 186.36 | 750,200 |
Feb 21, 2024 | 182.31 | 185.29 | 182.29 | 184.08 | 183.33 | 756,700 |
Feb 20, 2024 | 180.00 | 183.38 | 179.47 | 183.35 | 182.60 | 1,141,500 |
Feb 16, 2024 | 180.00 | 183.04 | 179.76 | 180.85 | 180.11 | 817,100 |
Feb 15, 2024 | 179.01 | 181.19 | 176.75 | 181.16 | 180.42 | 1,165,000 |
Feb 14, 2024 | 177.29 | 177.75 | 171.38 | 177.70 | 176.97 | 1,093,800 |
Feb 13, 2024 | 173.42 | 175.62 | 171.85 | 175.35 | 174.63 | 1,357,100 |
Feb 12, 2024 | 174.82 | 178.32 | 173.87 | 177.80 | 177.07 | 1,408,300 |
Feb 09, 2024 | 170.55 | 175.40 | 169.60 | 175.01 | 174.29 | 1,760,000 |
Feb 08, 2024 | 163.57 | 173.94 | 161.32 | 171.85 | 171.15 | 4,428,100 |
Feb 07, 2024 | 147.65 | 148.00 | 146.00 | 147.14 | 146.54 | 1,170,900 |
Feb 06, 2024 | 147.40 | 148.84 | 146.33 | 147.34 | 146.74 | 933,600 |
Feb 05, 2024 | 147.03 | 147.53 | 144.85 | 147.43 | 146.83 | 602,300 |
Feb 02, 2024 | 145.08 | 147.99 | 143.27 | 147.77 | 147.16 | 925,700 |
Feb 01, 2024 | 144.37 | 146.67 | 143.69 | 146.36 | 145.76 | 597,100 |
Jan 31, 2024 | 147.00 | 147.00 | 142.26 | 143.67 | 143.08 | 693,600 |
Jan 30, 2024 | 144.85 | 147.23 | 144.15 | 146.46 | 145.86 | 760,700 |
Jan 29, 2024 | 144.01 | 145.69 | 143.71 | 145.45 | 144.85 | 581,700 |
Jan 26, 2024 | 144.33 | 144.84 | 141.52 | 144.10 | 143.51 | 899,400 |
Jan 25, 2024 | 139.63 | 142.23 | 139.49 | 141.85 | 141.27 | 673,500 |
Jan 24, 2024 | 140.37 | 141.29 | 138.90 | 139.03 | 138.46 | 481,300 |
Jan 23, 2024 | 140.85 | 141.04 | 138.21 | 139.54 | 138.97 | 547,700 |
Jan 22, 2024 | 138.58 | 140.10 | 137.98 | 140.09 | 139.52 | 744,100 |
Jan 19, 2024 | 137.63 | 139.12 | 136.14 | 138.09 | 137.52 | 743,500 |
Jan 18, 2024 | 137.62 | 138.09 | 134.90 | 138.00 | 137.43 | 618,100 |
Jan 17, 2024 | 136.72 | 138.31 | 135.91 | 136.84 | 136.28 | 840,400 |
Jan 16, 2024 | 136.75 | 138.40 | 135.17 | 137.62 | 137.06 | 1,026,000 |
Jan 12, 2024 | 141.49 | 141.59 | 136.86 | 138.02 | 137.45 | 1,258,700 |
Jan 11, 2024 | 142.94 | 143.14 | 140.72 | 142.53 | 141.95 | 570,500 |
Jan 10, 2024 | 142.89 | 144.80 | 141.94 | 143.76 | 143.17 | 562,900 |
Jan 09, 2024 | 144.07 | 145.05 | 142.92 | 143.11 | 142.52 | 633,200 |
Jan 08, 2024 | 143.35 | 146.12 | 143.35 | 145.30 | 144.70 | 491,200 |
Jan 05, 2024 | 143.38 | 145.14 | 142.90 | 142.92 | 142.33 | 626,100 |
Jan 04, 2024 | 145.12 | 145.12 | 142.34 | 142.64 | 142.06 | 852,900 |
Jan 03, 2024 | 144.29 | 145.07 | 142.31 | 142.59 | 142.01 | 795,000 |
Jan 02, 2024 | 143.66 | 146.85 | 143.22 | 146.03 | 145.43 | 801,600 |
Dec 29, 2023 | 145.19 | 146.67 | 143.59 | 144.20 | 143.61 | 771,900 |
Dec 28, 2023 | 145.13 | 146.15 | 144.88 | 145.70 | 145.10 | 430,600 |
Dec 28, 2023 | 0.75 Dividend | |||||
Dec 27, 2023 | 145.98 | 146.26 | 144.77 | 145.63 | 144.29 | 505,900 |
Dec 26, 2023 | 146.12 | 146.99 | 145.74 | 145.95 | 144.60 | 727,400 |
Dec 22, 2023 | 144.93 | 146.53 | 143.31 | 145.47 | 144.13 | 720,700 |
Dec 21, 2023 | 146.68 | 148.04 | 146.09 | 147.92 | 146.55 | 851,700 |
Dec 20, 2023 | 145.37 | 147.77 | 145.26 | 145.55 | 144.21 | 992,700 |
Dec 19, 2023 | 143.99 | 147.04 | 143.73 | 146.41 | 145.06 | 1,103,400 |
Dec 18, 2023 | 140.86 | 144.00 | 140.86 | 143.59 | 142.26 | 1,024,500 |
Dec 15, 2023 | 141.39 | 142.64 | 140.43 | 141.05 | 139.75 | 1,334,600 |
Dec 14, 2023 | 140.69 | 144.05 | 140.29 | 141.85 | 140.54 | 1,083,900 |
Dec 13, 2023 | 135.59 | 139.41 | 135.22 | 138.39 | 137.11 | 798,300 |
Dec 12, 2023 | 136.25 | 137.00 | 134.27 | 135.34 | 134.09 | 627,400 |
Dec 11, 2023 | 132.40 | 135.12 | 132.13 | 134.25 | 133.01 | 678,500 |
Dec 08, 2023 | 130.77 | 132.47 | 130.77 | 131.76 | 130.54 | 388,700 |
Dec 07, 2023 | 129.37 | 132.09 | 129.03 | 131.17 | 129.96 | 460,600 |
Dec 06, 2023 | 129.83 | 131.30 | 129.36 | 129.48 | 128.28 | 418,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |