Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | 300 |
May 09, 2024 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 500 |
May 08, 2024 | 161.51 | 162.33 | 161.51 | 162.28 | 162.28 | 4,100 |
May 07, 2024 | 163.96 | 163.96 | 162.81 | 163.17 | 163.17 | 4,200 |
May 06, 2024 | 164.00 | 164.23 | 164.00 | 164.23 | 164.23 | 600 |
May 03, 2024 | 163.51 | 163.51 | 162.98 | 163.04 | 163.04 | 1,500 |
May 02, 2024 | 160.08 | 161.72 | 160.08 | 161.47 | 161.47 | 4,800 |
May 01, 2024 | 159.00 | 159.15 | 158.93 | 159.15 | 159.15 | 1,100 |
Apr 30, 2024 | 161.79 | 161.79 | 159.87 | 159.87 | 159.87 | 4,200 |
Apr 29, 2024 | 163.21 | 163.50 | 162.49 | 163.39 | 163.39 | 1,800 |
Apr 26, 2024 | 161.18 | 161.25 | 161.18 | 161.25 | 161.25 | 400 |
Apr 25, 2024 | 158.03 | 159.98 | 158.03 | 159.98 | 159.98 | 2,500 |
Apr 24, 2024 | 160.95 | 160.95 | 160.26 | 160.60 | 160.60 | 2,200 |
Apr 23, 2024 | 158.56 | 159.31 | 158.56 | 159.31 | 159.31 | 1,400 |
Apr 22, 2024 | 156.62 | 157.87 | 156.20 | 157.33 | 157.33 | 3,700 |
Apr 19, 2024 | 157.07 | 157.31 | 155.94 | 156.42 | 156.42 | 33,000 |
Apr 18, 2024 | 158.15 | 158.25 | 156.83 | 157.07 | 157.07 | 5,500 |
Apr 17, 2024 | 159.30 | 159.30 | 157.60 | 157.60 | 157.60 | 2,200 |
Apr 16, 2024 | 158.22 | 158.31 | 157.76 | 157.85 | 157.85 | 8,600 |
Apr 15, 2024 | 162.68 | 162.68 | 158.74 | 158.93 | 158.93 | 9,400 |
Apr 12, 2024 | 162.24 | 162.37 | 160.79 | 160.79 | 160.79 | 14,000 |
Apr 11, 2024 | 163.79 | 164.60 | 163.79 | 164.23 | 164.23 | 1,900 |
Apr 10, 2024 | 162.87 | 163.29 | 162.87 | 163.29 | 163.29 | 700 |
Apr 09, 2024 | 165.55 | 165.55 | 164.63 | 165.27 | 165.27 | 2,100 |
Apr 08, 2024 | 164.61 | 165.33 | 164.46 | 165.01 | 165.01 | 19,600 |
Apr 05, 2024 | 163.36 | 163.36 | 163.36 | 163.36 | 163.36 | 900 |
Apr 04, 2024 | 165.88 | 165.88 | 162.95 | 162.95 | 162.95 | 900 |
Apr 03, 2024 | 163.58 | 164.80 | 163.54 | 164.74 | 164.74 | 8,900 |
Apr 02, 2024 | 163.82 | 164.10 | 163.65 | 164.10 | 164.10 | 9,000 |
Apr 01, 2024 | 167.61 | 167.61 | 166.36 | 166.58 | 166.58 | 500 |
Mar 28, 2024 | 167.89 | 168.00 | 167.80 | 167.88 | 167.88 | 4,300 |
Mar 27, 2024 | 167.51 | 168.00 | 167.13 | 167.93 | 167.93 | 4,900 |
Mar 26, 2024 | 167.81 | 167.81 | 166.68 | 166.68 | 166.68 | 900 |
Mar 25, 2024 | 166.22 | 166.96 | 166.22 | 166.45 | 166.45 | 1,300 |
Mar 22, 2024 | 166.93 | 167.12 | 166.58 | 167.11 | 167.11 | 2,900 |
Mar 21, 2024 | 168.72 | 168.72 | 168.21 | 168.37 | 168.37 | 1,100 |
Mar 20, 2024 | 165.97 | 168.26 | 165.97 | 168.01 | 168.01 | 2,100 |
Mar 19, 2024 | 164.85 | 165.59 | 164.85 | 165.59 | 165.59 | 1,500 |
Mar 18, 2024 | 164.74 | 165.09 | 164.64 | 164.64 | 164.64 | 800 |
Mar 15, 2024 | 164.40 | 164.61 | 163.54 | 163.73 | 163.73 | 1,800 |
Mar 14, 2024 | 166.03 | 166.03 | 163.94 | 164.35 | 164.35 | 5,300 |
Mar 13, 2024 | 166.27 | 166.63 | 165.94 | 166.08 | 166.08 | 1,600 |
Mar 12, 2024 | 164.96 | 166.51 | 164.96 | 166.27 | 166.27 | 3,300 |
Mar 11, 2024 | 163.75 | 164.16 | 163.75 | 164.16 | 164.16 | 600 |
Mar 08, 2024 | 165.66 | 165.66 | 164.32 | 164.43 | 164.43 | 700 |
Mar 07, 2024 | 165.21 | 165.30 | 164.95 | 165.14 | 165.14 | 2,400 |
Mar 06, 2024 | 165.53 | 165.69 | 164.53 | 164.56 | 164.56 | 4,600 |
Mar 05, 2024 | 164.57 | 164.57 | 163.80 | 163.88 | 163.88 | 2,100 |
Mar 04, 2024 | 166.24 | 166.24 | 165.11 | 165.11 | 165.11 | 1,400 |
Mar 01, 2024 | 166.71 | 167.35 | 166.61 | 167.29 | 167.29 | 2,600 |
Feb 29, 2024 | 166.26 | 166.26 | 165.74 | 165.92 | 165.92 | 13,200 |
Feb 28, 2024 | 165.04 | 165.77 | 165.04 | 165.25 | 165.25 | 13,600 |
Feb 27, 2024 | 165.58 | 165.69 | 165.35 | 165.55 | 165.55 | 3,800 |
Feb 26, 2024 | 164.72 | 164.96 | 164.72 | 164.82 | 164.82 | 2,200 |
Feb 23, 2024 | 164.68 | 165.03 | 164.31 | 164.70 | 164.70 | 1,800 |
Feb 22, 2024 | 164.57 | 164.80 | 164.57 | 164.80 | 164.80 | 1,400 |
Feb 21, 2024 | 161.25 | 161.85 | 160.43 | 161.65 | 161.65 | 8,600 |
Feb 20, 2024 | 160.74 | 161.06 | 160.03 | 160.34 | 160.34 | 12,900 |
Feb 16, 2024 | 161.85 | 162.21 | 161.55 | 161.72 | 161.72 | 2,200 |
Feb 15, 2024 | 160.72 | 162.24 | 160.72 | 162.24 | 162.24 | 1,400 |
Feb 14, 2024 | 159.29 | 160.22 | 159.29 | 160.22 | 160.22 | 7,000 |
Feb 13, 2024 | 159.18 | 159.18 | 157.94 | 158.63 | 158.63 | 2,400 |
Feb 12, 2024 | 161.69 | 161.82 | 161.41 | 161.41 | 161.41 | 900 |
Feb 09, 2024 | 160.16 | 161.41 | 159.72 | 161.41 | 161.41 | 4,100 |
Feb 08, 2024 | 159.75 | 160.13 | 159.59 | 160.01 | 160.01 | 3,300 |
Feb 07, 2024 | 158.92 | 159.79 | 158.92 | 159.59 | 159.59 | 2,300 |
Feb 06, 2024 | 156.54 | 158.21 | 156.54 | 158.21 | 158.21 | 2,500 |
Feb 05, 2024 | 156.58 | 156.58 | 155.96 | 156.57 | 156.57 | 800 |
Feb 02, 2024 | 157.01 | 158.08 | 157.01 | 157.97 | 157.97 | 3,700 |
Feb 01, 2024 | 155.03 | 156.87 | 155.03 | 156.82 | 156.82 | 26,300 |
Jan 31, 2024 | 156.14 | 156.32 | 154.25 | 154.35 | 154.35 | 17,000 |
Jan 30, 2024 | 156.37 | 156.64 | 156.14 | 156.34 | 156.34 | 4,000 |
Jan 29, 2024 | 154.98 | 156.37 | 154.87 | 156.37 | 156.37 | 1,300 |
Jan 26, 2024 | 154.61 | 155.00 | 154.61 | 154.74 | 154.74 | 1,500 |
Jan 25, 2024 | 152.73 | 153.40 | 152.70 | 153.40 | 153.40 | 1,400 |
Jan 24, 2024 | 155.85 | 155.85 | 154.27 | 154.32 | 154.32 | 2,800 |
Jan 23, 2024 | 154.58 | 154.85 | 153.91 | 154.28 | 154.28 | 6,200 |
Jan 22, 2024 | 154.84 | 154.84 | 154.18 | 154.20 | 154.20 | 1,500 |
Jan 19, 2024 | 153.34 | 154.65 | 153.34 | 154.65 | 154.65 | 1,700 |
Jan 18, 2024 | 153.30 | 153.56 | 153.10 | 153.56 | 153.56 | 9,600 |
Jan 17, 2024 | 151.60 | 151.98 | 151.08 | 151.92 | 151.92 | 13,800 |
Jan 16, 2024 | 154.24 | 154.24 | 152.89 | 153.50 | 153.50 | 166,200 |
Jan 12, 2024 | 155.34 | 155.34 | 154.68 | 155.04 | 155.04 | 900 |
Jan 11, 2024 | 156.42 | 156.42 | 155.50 | 156.19 | 156.19 | 1,300 |
Jan 10, 2024 | 155.30 | 156.06 | 155.30 | 156.06 | 156.06 | 1,000 |
Jan 09, 2024 | 154.19 | 154.56 | 154.19 | 154.48 | 154.48 | 1,700 |
Jan 08, 2024 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | 500 |
Jan 05, 2024 | 154.50 | 154.50 | 153.54 | 153.73 | 153.73 | 6,900 |
Jan 04, 2024 | 153.78 | 154.67 | 153.33 | 153.78 | 153.78 | 15,400 |
Jan 03, 2024 | 155.41 | 155.63 | 153.61 | 153.62 | 153.62 | 134,900 |
Jan 02, 2024 | 157.40 | 157.78 | 156.79 | 157.14 | 157.14 | 3,500 |
Dec 29, 2023 | 159.61 | 159.61 | 158.88 | 159.06 | 159.06 | 7,500 |
Dec 28, 2023 | 159.76 | 159.99 | 159.25 | 159.25 | 159.25 | 1,400 |
Dec 27, 2023 | 159.18 | 159.72 | 159.18 | 159.47 | 159.47 | 2,400 |
Dec 26, 2023 | 158.56 | 159.27 | 158.56 | 158.94 | 158.94 | 2,500 |
Dec 22, 2023 | 159.06 | 159.24 | 158.48 | 158.48 | 158.48 | 3,500 |
Dec 21, 2023 | 158.88 | 159.68 | 158.83 | 159.68 | 159.68 | 1,800 |
Dec 20, 2023 | 160.00 | 160.00 | 158.17 | 158.17 | 158.17 | 2,900 |
Dec 20, 2023 | 0.633 Dividend | |||||
Dec 19, 2023 | 159.81 | 160.39 | 159.81 | 160.39 | 159.76 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |