Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 143.58 | 148.39 | 142.42 | 145.76 | 145.76 | 314,000 |
Apr 22, 2024 | 141.48 | 142.33 | 139.75 | 141.24 | 141.24 | 210,700 |
Apr 19, 2024 | 138.08 | 140.24 | 137.05 | 140.21 | 140.21 | 204,900 |
Apr 18, 2024 | 136.53 | 137.65 | 136.10 | 137.09 | 137.09 | 122,900 |
Apr 17, 2024 | 137.58 | 137.58 | 135.06 | 135.70 | 135.70 | 171,500 |
Apr 16, 2024 | 136.67 | 138.81 | 136.17 | 137.87 | 137.87 | 173,600 |
Apr 15, 2024 | 138.49 | 138.49 | 136.26 | 136.26 | 136.26 | 101,000 |
Apr 12, 2024 | 137.96 | 138.57 | 136.63 | 137.21 | 137.21 | 135,300 |
Apr 11, 2024 | 141.29 | 141.35 | 138.18 | 138.29 | 138.29 | 142,800 |
Apr 10, 2024 | 141.13 | 141.95 | 140.47 | 141.56 | 141.56 | 100,500 |
Apr 09, 2024 | 144.04 | 144.04 | 140.93 | 141.54 | 141.54 | 109,400 |
Apr 08, 2024 | 144.18 | 144.86 | 143.46 | 143.48 | 143.48 | 154,600 |
Apr 05, 2024 | 145.67 | 146.45 | 144.51 | 144.54 | 144.54 | 192,500 |
Apr 04, 2024 | 147.52 | 147.87 | 145.31 | 145.82 | 145.82 | 135,300 |
Apr 03, 2024 | 147.10 | 148.06 | 145.91 | 146.75 | 146.75 | 140,300 |
Apr 02, 2024 | 147.80 | 147.80 | 145.96 | 146.99 | 146.99 | 201,300 |
Apr 01, 2024 | 148.08 | 148.50 | 146.48 | 147.49 | 147.49 | 120,600 |
Mar 28, 2024 | 149.06 | 149.20 | 148.18 | 148.47 | 148.47 | 98,900 |
Mar 27, 2024 | 145.97 | 148.52 | 145.97 | 148.48 | 148.48 | 105,200 |
Mar 26, 2024 | 145.53 | 147.08 | 145.47 | 145.66 | 145.66 | 117,700 |
Mar 25, 2024 | 146.79 | 147.10 | 145.51 | 145.61 | 145.61 | 80,800 |
Mar 22, 2024 | 147.25 | 147.25 | 145.29 | 146.42 | 146.42 | 106,400 |
Mar 21, 2024 | 145.42 | 147.23 | 144.81 | 146.81 | 146.81 | 169,900 |
Mar 20, 2024 | 145.29 | 146.56 | 144.43 | 145.36 | 145.36 | 186,900 |
Mar 19, 2024 | 145.71 | 146.32 | 144.76 | 145.75 | 145.75 | 125,800 |
Mar 18, 2024 | 146.74 | 147.63 | 145.06 | 145.17 | 145.17 | 115,600 |
Mar 15, 2024 | 144.86 | 147.32 | 144.86 | 146.93 | 146.93 | 441,400 |
Mar 14, 2024 | 147.08 | 147.65 | 145.61 | 146.08 | 146.08 | 116,800 |
Mar 13, 2024 | 148.21 | 148.48 | 147.14 | 147.71 | 147.71 | 106,700 |
Mar 12, 2024 | 147.04 | 148.23 | 146.62 | 148.18 | 148.18 | 103,500 |
Mar 11, 2024 | 146.20 | 147.70 | 146.06 | 147.66 | 147.66 | 110,300 |
Mar 08, 2024 | 146.10 | 146.59 | 145.03 | 146.45 | 146.45 | 160,800 |
Mar 07, 2024 | 148.70 | 149.20 | 146.29 | 146.38 | 146.38 | 145,600 |
Mar 06, 2024 | 147.31 | 148.65 | 146.81 | 148.54 | 148.54 | 160,100 |
Mar 05, 2024 | 146.53 | 148.39 | 146.53 | 147.43 | 147.43 | 125,800 |
Mar 04, 2024 | 146.51 | 148.30 | 146.51 | 146.99 | 146.99 | 94,500 |
Mar 01, 2024 | 146.00 | 146.77 | 145.07 | 146.22 | 146.22 | 137,200 |
Feb 29, 2024 | 148.48 | 148.48 | 145.76 | 146.45 | 146.45 | 194,400 |
Feb 28, 2024 | 147.80 | 148.84 | 147.57 | 148.28 | 148.28 | 184,300 |
Feb 28, 2024 | 0.27 Dividend | |||||
Feb 27, 2024 | 146.98 | 148.42 | 145.83 | 148.00 | 147.73 | 191,600 |
Feb 26, 2024 | 146.52 | 147.32 | 146.27 | 147.21 | 146.94 | 185,500 |
Feb 23, 2024 | 145.92 | 147.76 | 145.72 | 146.62 | 146.35 | 222,200 |
Feb 22, 2024 | 142.55 | 145.66 | 142.02 | 145.53 | 145.26 | 158,800 |
Feb 21, 2024 | 141.82 | 142.87 | 141.19 | 142.46 | 142.20 | 142,400 |
Feb 20, 2024 | 141.49 | 143.09 | 141.18 | 141.70 | 141.44 | 212,800 |
Feb 16, 2024 | 143.97 | 143.97 | 141.45 | 141.55 | 141.29 | 561,800 |
Feb 15, 2024 | 141.86 | 143.89 | 141.86 | 142.84 | 142.58 | 207,600 |
Feb 14, 2024 | 140.64 | 142.12 | 140.48 | 141.93 | 141.67 | 140,600 |
Feb 13, 2024 | 141.81 | 142.01 | 139.02 | 139.88 | 139.62 | 249,200 |
Feb 12, 2024 | 141.22 | 142.17 | 140.87 | 141.39 | 141.13 | 236,000 |
Feb 09, 2024 | 137.00 | 141.04 | 137.00 | 140.97 | 140.71 | 143,000 |
Feb 08, 2024 | 137.08 | 137.60 | 136.44 | 137.20 | 136.95 | 171,600 |
Feb 07, 2024 | 137.65 | 139.08 | 136.67 | 137.38 | 137.13 | 231,200 |
Feb 06, 2024 | 137.88 | 138.57 | 136.47 | 137.43 | 137.18 | 241,100 |
Feb 05, 2024 | 136.90 | 137.61 | 135.95 | 137.27 | 137.02 | 135,700 |
Feb 02, 2024 | 136.11 | 138.34 | 135.68 | 137.74 | 137.49 | 206,500 |
Feb 01, 2024 | 136.00 | 137.20 | 134.07 | 135.94 | 135.69 | 269,700 |
Jan 31, 2024 | 139.20 | 139.85 | 136.31 | 136.37 | 136.12 | 299,400 |
Jan 30, 2024 | 138.32 | 139.51 | 137.43 | 138.90 | 138.65 | 215,500 |
Jan 29, 2024 | 137.73 | 138.68 | 137.08 | 138.65 | 138.40 | 138,900 |
Jan 26, 2024 | 139.21 | 140.22 | 136.88 | 138.21 | 137.96 | 254,700 |
Jan 25, 2024 | 145.53 | 146.00 | 136.40 | 139.26 | 139.01 | 365,100 |
Jan 24, 2024 | 146.46 | 147.46 | 145.41 | 145.51 | 145.24 | 254,300 |
Jan 23, 2024 | 146.38 | 146.94 | 144.91 | 146.02 | 145.75 | 129,400 |
Jan 22, 2024 | 144.44 | 145.97 | 143.82 | 145.91 | 145.64 | 162,500 |
Jan 19, 2024 | 142.42 | 144.22 | 141.84 | 144.20 | 143.94 | 224,000 |
Jan 18, 2024 | 139.41 | 141.37 | 139.05 | 141.20 | 140.94 | 276,600 |
Jan 17, 2024 | 139.42 | 141.88 | 139.42 | 140.35 | 140.09 | 131,100 |
Jan 16, 2024 | 139.34 | 140.40 | 138.64 | 139.65 | 139.40 | 148,600 |
Jan 12, 2024 | 138.56 | 139.68 | 138.32 | 139.38 | 139.13 | 101,000 |
Jan 11, 2024 | 135.78 | 138.16 | 135.03 | 137.85 | 137.60 | 113,300 |
Jan 10, 2024 | 134.32 | 136.08 | 134.15 | 135.91 | 135.66 | 100,900 |
Jan 09, 2024 | 134.48 | 134.69 | 132.30 | 134.66 | 134.41 | 88,800 |
Jan 08, 2024 | 136.22 | 136.86 | 133.69 | 134.48 | 134.23 | 158,100 |
Jan 05, 2024 | 136.15 | 136.84 | 135.76 | 136.15 | 135.90 | 167,000 |
Jan 04, 2024 | 136.02 | 136.92 | 135.00 | 135.68 | 135.43 | 248,900 |
Jan 03, 2024 | 136.19 | 137.27 | 134.75 | 135.06 | 134.81 | 191,600 |
Jan 02, 2024 | 133.51 | 135.19 | 133.51 | 135.15 | 134.90 | 172,700 |
Dec 29, 2023 | 132.69 | 133.80 | 132.16 | 133.12 | 132.88 | 136,700 |
Dec 28, 2023 | 132.51 | 133.19 | 132.01 | 132.61 | 132.37 | 121,600 |
Dec 27, 2023 | 132.64 | 133.38 | 132.49 | 132.55 | 132.31 | 138,500 |
Dec 26, 2023 | 133.04 | 133.54 | 132.26 | 133.20 | 132.96 | 104,800 |
Dec 22, 2023 | 131.79 | 132.94 | 130.88 | 132.74 | 132.50 | 192,800 |
Dec 21, 2023 | 130.38 | 131.29 | 129.20 | 131.07 | 130.83 | 230,600 |
Dec 20, 2023 | 128.64 | 131.94 | 128.16 | 130.55 | 130.31 | 284,600 |
Dec 19, 2023 | 129.27 | 129.92 | 128.92 | 129.50 | 129.26 | 179,000 |
Dec 18, 2023 | 127.50 | 129.49 | 126.71 | 129.40 | 129.16 | 190,700 |
Dec 15, 2023 | 127.61 | 128.45 | 125.77 | 126.53 | 126.30 | 751,900 |
Dec 14, 2023 | 133.19 | 133.19 | 127.46 | 128.52 | 128.29 | 231,300 |
Dec 13, 2023 | 134.20 | 134.50 | 132.63 | 133.39 | 133.15 | 256,800 |
Dec 12, 2023 | 134.86 | 135.49 | 134.19 | 134.66 | 134.41 | 143,300 |
Dec 11, 2023 | 134.10 | 135.00 | 133.13 | 134.95 | 134.70 | 112,200 |
Dec 08, 2023 | 133.47 | 134.95 | 133.14 | 134.48 | 134.23 | 97,900 |
Dec 07, 2023 | 134.58 | 135.44 | 132.78 | 133.21 | 132.97 | 117,400 |
Dec 06, 2023 | 136.87 | 138.15 | 133.99 | 134.52 | 134.27 | 109,700 |
Dec 05, 2023 | 137.45 | 137.79 | 136.44 | 136.67 | 136.42 | 117,300 |
Dec 04, 2023 | 135.31 | 137.79 | 135.31 | 137.22 | 136.97 | 132,400 |
Dec 01, 2023 | 134.94 | 135.99 | 134.17 | 134.55 | 134.30 | 134,000 |
Nov 30, 2023 | 133.03 | 135.84 | 133.03 | 135.60 | 135.35 | 213,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |