Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 160.38 | 161.67 | 155.34 | 155.95 | 155.95 | 563,100 |
Apr 17, 2024 | 162.57 | 164.11 | 159.42 | 159.53 | 159.53 | 353,400 |
Apr 16, 2024 | 161.19 | 164.84 | 160.00 | 162.98 | 162.98 | 309,800 |
Apr 15, 2024 | 165.55 | 165.87 | 160.60 | 162.53 | 162.53 | 453,000 |
Apr 12, 2024 | 165.31 | 166.18 | 161.97 | 163.09 | 163.09 | 362,600 |
Apr 11, 2024 | 167.63 | 168.59 | 164.26 | 166.63 | 166.63 | 486,900 |
Apr 10, 2024 | 166.81 | 169.41 | 165.52 | 166.99 | 166.99 | 446,700 |
Apr 09, 2024 | 172.94 | 173.77 | 170.12 | 171.80 | 171.80 | 307,900 |
Apr 08, 2024 | 174.68 | 174.78 | 172.57 | 172.98 | 172.98 | 359,400 |
Apr 05, 2024 | 173.44 | 175.39 | 172.27 | 172.40 | 172.40 | 518,900 |
Apr 04, 2024 | 175.83 | 175.83 | 171.65 | 172.74 | 172.74 | 299,700 |
Apr 03, 2024 | 174.52 | 176.29 | 173.56 | 173.99 | 173.99 | 350,900 |
Apr 02, 2024 | 173.76 | 175.29 | 172.15 | 174.37 | 174.37 | 390,900 |
Apr 01, 2024 | 180.19 | 180.33 | 175.94 | 176.01 | 176.01 | 509,900 |
Mar 28, 2024 | 179.19 | 181.29 | 176.86 | 180.10 | 180.10 | 616,900 |
Mar 27, 2024 | 179.96 | 180.15 | 177.16 | 178.34 | 178.34 | 547,500 |
Mar 27, 2024 | 0.35 Dividend | |||||
Mar 26, 2024 | 179.10 | 180.18 | 177.08 | 179.46 | 179.11 | 481,400 |
Mar 25, 2024 | 182.77 | 183.26 | 178.27 | 178.43 | 178.08 | 370,700 |
Mar 22, 2024 | 182.10 | 182.85 | 180.07 | 181.21 | 180.86 | 436,100 |
Mar 21, 2024 | 179.64 | 183.85 | 178.79 | 182.37 | 182.01 | 357,100 |
Mar 20, 2024 | 174.24 | 178.80 | 174.00 | 177.67 | 177.32 | 435,900 |
Mar 19, 2024 | 172.45 | 174.90 | 172.33 | 173.94 | 173.60 | 346,600 |
Mar 18, 2024 | 173.72 | 174.76 | 172.49 | 173.52 | 173.18 | 263,500 |
Mar 15, 2024 | 170.80 | 174.07 | 170.72 | 172.67 | 172.33 | 770,600 |
Mar 14, 2024 | 174.97 | 174.97 | 169.60 | 171.04 | 170.71 | 233,200 |
Mar 13, 2024 | 175.45 | 176.04 | 174.21 | 174.65 | 174.31 | 352,700 |
Mar 12, 2024 | 171.99 | 176.15 | 171.76 | 175.45 | 175.11 | 461,800 |
Mar 11, 2024 | 171.64 | 172.65 | 168.00 | 171.57 | 171.24 | 340,500 |
Mar 08, 2024 | 172.28 | 175.56 | 171.53 | 173.08 | 172.74 | 452,700 |
Mar 07, 2024 | 168.32 | 170.47 | 167.48 | 169.14 | 168.81 | 583,300 |
Mar 06, 2024 | 168.55 | 168.67 | 166.74 | 167.18 | 166.85 | 325,600 |
Mar 05, 2024 | 170.59 | 171.95 | 166.01 | 166.54 | 166.22 | 462,200 |
Mar 04, 2024 | 172.74 | 173.57 | 171.15 | 171.95 | 171.61 | 401,900 |
Mar 01, 2024 | 171.86 | 172.76 | 170.77 | 171.42 | 171.09 | 447,400 |
Feb 29, 2024 | 171.57 | 172.56 | 170.26 | 171.49 | 171.16 | 596,800 |
Feb 28, 2024 | 169.11 | 170.93 | 167.76 | 170.69 | 170.36 | 363,300 |
Feb 27, 2024 | 168.72 | 170.44 | 168.17 | 169.12 | 168.79 | 496,300 |
Feb 26, 2024 | 168.09 | 168.57 | 165.94 | 167.73 | 167.40 | 507,800 |
Feb 23, 2024 | 167.11 | 169.13 | 166.60 | 168.47 | 168.14 | 472,300 |
Feb 22, 2024 | 162.85 | 167.55 | 162.85 | 166.59 | 166.27 | 802,300 |
Feb 21, 2024 | 158.25 | 160.99 | 157.96 | 160.98 | 160.67 | 620,200 |
Feb 20, 2024 | 159.10 | 159.86 | 157.26 | 158.75 | 158.44 | 523,400 |
Feb 16, 2024 | 156.70 | 162.09 | 156.36 | 161.39 | 161.08 | 783,700 |
Feb 15, 2024 | 154.28 | 157.83 | 153.65 | 157.61 | 157.30 | 512,600 |
Feb 14, 2024 | 151.33 | 153.62 | 150.11 | 153.41 | 153.11 | 631,300 |
Feb 13, 2024 | 149.07 | 152.74 | 148.10 | 150.21 | 149.92 | 767,100 |
Feb 12, 2024 | 151.74 | 155.73 | 151.14 | 154.32 | 154.02 | 557,000 |
Feb 09, 2024 | 148.33 | 152.70 | 147.88 | 152.04 | 151.74 | 688,900 |
Feb 08, 2024 | 151.56 | 153.80 | 145.50 | 148.00 | 147.71 | 1,303,300 |
Feb 07, 2024 | 138.60 | 142.63 | 136.70 | 140.76 | 140.49 | 722,300 |
Feb 06, 2024 | 136.66 | 138.01 | 135.55 | 137.49 | 137.22 | 489,300 |
Feb 05, 2024 | 136.89 | 137.45 | 135.13 | 136.02 | 135.75 | 459,600 |
Feb 02, 2024 | 135.72 | 139.70 | 134.97 | 139.30 | 139.03 | 535,100 |
Feb 01, 2024 | 135.89 | 137.69 | 133.68 | 136.84 | 136.57 | 646,900 |
Jan 31, 2024 | 138.14 | 138.17 | 133.32 | 133.46 | 133.20 | 496,100 |
Jan 30, 2024 | 137.81 | 140.19 | 137.81 | 138.88 | 138.61 | 232,100 |
Jan 29, 2024 | 136.50 | 139.26 | 136.06 | 139.26 | 138.99 | 373,300 |
Jan 26, 2024 | 138.65 | 139.34 | 136.49 | 136.87 | 136.60 | 278,100 |
Jan 25, 2024 | 137.78 | 139.32 | 136.08 | 137.83 | 137.56 | 374,900 |
Jan 24, 2024 | 141.27 | 141.27 | 135.92 | 136.05 | 135.78 | 391,200 |
Jan 23, 2024 | 142.15 | 142.15 | 138.35 | 138.81 | 138.54 | 312,500 |
Jan 22, 2024 | 141.08 | 142.09 | 139.80 | 140.43 | 140.16 | 252,600 |
Jan 19, 2024 | 137.80 | 141.08 | 137.02 | 139.85 | 139.58 | 512,200 |
Jan 18, 2024 | 134.86 | 137.79 | 133.12 | 137.77 | 137.50 | 457,400 |
Jan 17, 2024 | 131.29 | 134.31 | 131.07 | 133.50 | 133.24 | 285,400 |
Jan 16, 2024 | 137.64 | 137.96 | 133.79 | 134.58 | 134.32 | 322,000 |
Jan 12, 2024 | 139.30 | 140.74 | 137.10 | 138.59 | 138.32 | 249,300 |
Jan 11, 2024 | 139.77 | 140.85 | 137.13 | 137.97 | 137.70 | 398,000 |
Jan 10, 2024 | 139.45 | 140.88 | 138.81 | 140.56 | 140.29 | 207,300 |
Jan 09, 2024 | 139.89 | 140.97 | 138.08 | 140.27 | 140.00 | 185,600 |
Jan 08, 2024 | 138.52 | 141.78 | 137.35 | 141.51 | 141.23 | 241,700 |
Jan 05, 2024 | 137.96 | 141.41 | 137.96 | 139.56 | 139.29 | 248,500 |
Jan 04, 2024 | 142.42 | 142.84 | 138.58 | 139.03 | 138.76 | 805,800 |
Jan 03, 2024 | 143.13 | 143.13 | 138.07 | 141.51 | 141.23 | 505,900 |
Jan 02, 2024 | 147.15 | 148.92 | 144.60 | 144.75 | 144.47 | 386,200 |
Dec 29, 2023 | 148.80 | 149.83 | 147.89 | 148.02 | 147.73 | 188,100 |
Dec 28, 2023 | 151.23 | 151.78 | 148.81 | 149.50 | 149.21 | 230,900 |
Dec 28, 2023 | 0.35 Dividend | |||||
Dec 27, 2023 | 152.50 | 152.94 | 150.36 | 151.42 | 150.78 | 292,400 |
Dec 26, 2023 | 149.16 | 153.06 | 148.99 | 151.84 | 151.19 | 196,400 |
Dec 22, 2023 | 148.64 | 150.35 | 147.83 | 148.76 | 148.13 | 244,600 |
Dec 21, 2023 | 146.31 | 147.92 | 145.47 | 147.74 | 147.11 | 330,100 |
Dec 20, 2023 | 146.72 | 149.13 | 144.56 | 144.70 | 144.08 | 395,300 |
Dec 19, 2023 | 146.62 | 148.95 | 145.72 | 146.94 | 146.31 | 219,900 |
Dec 18, 2023 | 148.04 | 148.04 | 143.41 | 145.30 | 144.68 | 314,200 |
Dec 15, 2023 | 148.39 | 149.45 | 145.45 | 146.46 | 145.84 | 954,500 |
Dec 14, 2023 | 139.45 | 149.35 | 139.45 | 148.76 | 148.13 | 1,221,300 |
Dec 13, 2023 | 128.89 | 137.44 | 128.89 | 136.02 | 135.44 | 727,500 |
Dec 12, 2023 | 130.61 | 130.61 | 128.62 | 129.15 | 128.60 | 311,500 |
Dec 11, 2023 | 124.50 | 131.02 | 124.50 | 130.47 | 129.91 | 725,800 |
Dec 08, 2023 | 122.85 | 124.55 | 122.79 | 123.76 | 123.23 | 381,300 |
Dec 07, 2023 | 125.19 | 125.73 | 122.49 | 123.30 | 122.78 | 496,100 |
Dec 06, 2023 | 124.92 | 128.19 | 123.71 | 124.46 | 123.93 | 521,800 |
Dec 05, 2023 | 125.63 | 126.69 | 123.61 | 123.82 | 123.29 | 786,200 |
Dec 04, 2023 | 123.24 | 127.14 | 123.24 | 126.80 | 126.26 | 554,400 |
Dec 01, 2023 | 119.31 | 124.82 | 119.27 | 124.31 | 123.78 | 523,200 |
Nov 30, 2023 | 118.28 | 120.20 | 117.33 | 119.80 | 119.29 | 702,600 |
Nov 29, 2023 | 116.50 | 118.21 | 116.50 | 117.70 | 117.20 | 426,300 |
Nov 28, 2023 | 115.64 | 117.01 | 114.18 | 114.91 | 114.42 | 314,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |