Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 169.73 | 170.80 | 167.04 | 170.63 | 170.63 | 241,230 |
Apr 24, 2024 | 169.33 | 172.06 | 166.59 | 169.62 | 169.62 | 664,400 |
Apr 23, 2024 | 171.98 | 173.48 | 162.69 | 169.23 | 169.23 | 1,404,800 |
Apr 22, 2024 | 184.58 | 185.91 | 182.02 | 185.12 | 185.12 | 472,400 |
Apr 19, 2024 | 181.34 | 185.06 | 181.34 | 184.38 | 184.38 | 386,300 |
Apr 18, 2024 | 181.21 | 183.64 | 180.32 | 182.05 | 182.05 | 380,200 |
Apr 17, 2024 | 186.58 | 186.58 | 178.74 | 178.80 | 178.80 | 275,000 |
Apr 16, 2024 | 183.41 | 185.00 | 182.05 | 184.72 | 184.72 | 213,700 |
Apr 15, 2024 | 186.37 | 187.90 | 183.72 | 185.54 | 185.54 | 288,600 |
Apr 12, 2024 | 182.38 | 185.33 | 181.62 | 184.87 | 184.87 | 230,700 |
Apr 11, 2024 | 184.10 | 185.82 | 183.00 | 184.77 | 184.77 | 224,000 |
Apr 10, 2024 | 183.82 | 186.44 | 181.16 | 182.91 | 182.91 | 366,200 |
Apr 09, 2024 | 192.43 | 194.58 | 186.95 | 190.98 | 190.98 | 207,600 |
Apr 08, 2024 | 196.16 | 196.81 | 192.31 | 192.45 | 192.45 | 230,800 |
Apr 05, 2024 | 192.18 | 195.87 | 191.68 | 194.81 | 194.81 | 160,800 |
Apr 04, 2024 | 198.88 | 198.88 | 190.70 | 192.04 | 192.04 | 185,000 |
Apr 03, 2024 | 194.49 | 199.17 | 194.00 | 196.97 | 196.97 | 193,000 |
Apr 03, 2024 | 0.27 Dividend | |||||
Apr 02, 2024 | 198.82 | 199.13 | 194.57 | 196.37 | 196.10 | 245,400 |
Apr 01, 2024 | 205.47 | 205.88 | 201.34 | 201.35 | 201.07 | 186,000 |
Mar 28, 2024 | 203.71 | 206.48 | 202.60 | 205.18 | 204.90 | 190,200 |
Mar 27, 2024 | 201.56 | 203.16 | 199.50 | 202.91 | 202.63 | 146,900 |
Mar 26, 2024 | 198.26 | 201.54 | 198.19 | 199.86 | 199.59 | 144,600 |
Mar 25, 2024 | 200.74 | 202.46 | 198.10 | 198.10 | 197.83 | 144,800 |
Mar 22, 2024 | 205.02 | 205.02 | 201.42 | 201.86 | 201.58 | 193,500 |
Mar 21, 2024 | 203.54 | 208.12 | 203.00 | 205.20 | 204.92 | 160,900 |
Mar 20, 2024 | 198.08 | 201.67 | 196.37 | 201.29 | 201.01 | 164,100 |
Mar 19, 2024 | 195.21 | 198.94 | 194.81 | 197.82 | 197.55 | 234,300 |
Mar 18, 2024 | 198.54 | 198.98 | 195.26 | 195.27 | 195.00 | 267,100 |
Mar 15, 2024 | 195.52 | 199.76 | 195.17 | 197.24 | 196.97 | 598,800 |
Mar 14, 2024 | 200.11 | 200.36 | 195.31 | 196.65 | 196.38 | 273,000 |
Mar 13, 2024 | 200.88 | 204.22 | 200.39 | 201.27 | 200.99 | 250,400 |
Mar 12, 2024 | 205.08 | 205.95 | 201.64 | 201.82 | 201.54 | 229,000 |
Mar 11, 2024 | 210.08 | 210.08 | 203.90 | 205.41 | 205.13 | 194,000 |
Mar 08, 2024 | 215.18 | 218.38 | 211.54 | 211.58 | 211.29 | 179,700 |
Mar 07, 2024 | 213.30 | 216.46 | 213.30 | 214.83 | 214.53 | 123,200 |
Mar 06, 2024 | 211.23 | 212.77 | 210.20 | 212.26 | 211.97 | 201,000 |
Mar 05, 2024 | 210.67 | 213.10 | 208.98 | 209.10 | 208.81 | 248,900 |
Mar 04, 2024 | 210.85 | 215.01 | 210.85 | 212.19 | 211.90 | 273,800 |
Mar 01, 2024 | 207.95 | 210.86 | 206.55 | 209.30 | 209.01 | 216,300 |
Feb 29, 2024 | 210.00 | 210.72 | 206.77 | 208.68 | 208.39 | 201,300 |
Feb 28, 2024 | 206.00 | 209.45 | 205.53 | 208.84 | 208.55 | 215,400 |
Feb 27, 2024 | 202.00 | 207.32 | 201.56 | 207.25 | 206.97 | 365,300 |
Feb 26, 2024 | 199.17 | 201.24 | 198.52 | 199.57 | 199.30 | 207,700 |
Feb 23, 2024 | 196.08 | 200.72 | 195.82 | 199.96 | 199.69 | 202,200 |
Feb 22, 2024 | 194.21 | 198.09 | 192.33 | 195.22 | 194.95 | 208,200 |
Feb 21, 2024 | 192.93 | 193.51 | 191.36 | 193.02 | 192.75 | 191,200 |
Feb 20, 2024 | 190.83 | 193.05 | 190.32 | 192.91 | 192.64 | 156,000 |
Feb 16, 2024 | 193.92 | 195.35 | 191.60 | 193.79 | 193.52 | 184,800 |
Feb 15, 2024 | 192.65 | 196.07 | 190.80 | 196.00 | 195.73 | 217,600 |
Feb 14, 2024 | 188.73 | 190.96 | 186.76 | 190.77 | 190.51 | 178,400 |
Feb 13, 2024 | 186.48 | 190.70 | 184.61 | 186.01 | 185.75 | 347,400 |
Feb 12, 2024 | 192.48 | 195.87 | 191.84 | 194.82 | 194.55 | 292,900 |
Feb 09, 2024 | 190.13 | 194.35 | 188.63 | 192.40 | 192.14 | 291,000 |
Feb 08, 2024 | 183.66 | 190.89 | 182.50 | 190.42 | 190.16 | 409,400 |
Feb 07, 2024 | 182.53 | 185.43 | 179.58 | 182.69 | 182.44 | 247,300 |
Feb 06, 2024 | 187.54 | 193.95 | 175.60 | 180.69 | 180.44 | 511,400 |
Feb 05, 2024 | 184.25 | 186.19 | 181.51 | 183.75 | 183.50 | 249,800 |
Feb 02, 2024 | 182.29 | 188.14 | 181.61 | 187.19 | 186.93 | 217,100 |
Feb 01, 2024 | 183.62 | 186.14 | 181.36 | 185.80 | 185.54 | 219,000 |
Jan 31, 2024 | 187.34 | 187.43 | 180.43 | 180.99 | 180.74 | 272,700 |
Jan 30, 2024 | 186.69 | 189.18 | 186.30 | 188.40 | 188.14 | 174,100 |
Jan 29, 2024 | 182.86 | 187.05 | 182.86 | 186.88 | 186.62 | 159,800 |
Jan 26, 2024 | 183.20 | 183.37 | 181.55 | 182.35 | 182.10 | 155,600 |
Jan 25, 2024 | 182.09 | 183.30 | 180.56 | 182.38 | 182.13 | 154,200 |
Jan 24, 2024 | 183.73 | 183.73 | 179.45 | 179.89 | 179.64 | 144,800 |
Jan 23, 2024 | 186.40 | 186.40 | 180.57 | 181.75 | 181.50 | 175,300 |
Jan 22, 2024 | 184.16 | 186.53 | 184.16 | 186.09 | 185.83 | 181,700 |
Jan 19, 2024 | 184.07 | 184.07 | 179.83 | 182.33 | 182.08 | 137,300 |
Jan 18, 2024 | 182.88 | 183.91 | 179.62 | 183.70 | 183.45 | 139,200 |
Jan 17, 2024 | 178.29 | 181.62 | 178.29 | 181.13 | 180.88 | 149,600 |
Jan 16, 2024 | 180.05 | 180.91 | 178.13 | 180.84 | 180.59 | 166,800 |
Jan 12, 2024 | 187.10 | 187.10 | 180.60 | 182.19 | 181.94 | 179,200 |
Jan 11, 2024 | 183.52 | 185.33 | 179.77 | 184.22 | 183.97 | 289,200 |
Jan 10, 2024 | 184.59 | 186.16 | 183.00 | 183.60 | 183.35 | 198,000 |
Jan 09, 2024 | 184.58 | 184.72 | 183.41 | 183.92 | 183.67 | 160,400 |
Jan 08, 2024 | 184.25 | 187.16 | 183.06 | 187.09 | 186.83 | 178,200 |
Jan 05, 2024 | 184.51 | 187.62 | 183.14 | 183.76 | 183.51 | 230,700 |
Jan 04, 2024 | 185.92 | 188.19 | 185.51 | 185.79 | 185.53 | 214,400 |
Jan 03, 2024 | 194.93 | 194.93 | 185.98 | 186.75 | 186.49 | 238,800 |
Jan 03, 2024 | 0.27 Dividend | |||||
Jan 02, 2024 | 195.45 | 196.42 | 191.77 | 193.68 | 193.14 | 203,000 |
Dec 29, 2023 | 200.00 | 201.17 | 197.88 | 197.98 | 197.43 | 167,300 |
Dec 28, 2023 | 200.13 | 200.97 | 198.86 | 200.91 | 200.35 | 118,900 |
Dec 27, 2023 | 199.86 | 202.14 | 199.61 | 200.67 | 200.11 | 130,300 |
Dec 26, 2023 | 197.82 | 200.32 | 197.03 | 199.32 | 198.77 | 114,800 |
Dec 22, 2023 | 196.83 | 199.41 | 196.06 | 197.60 | 197.05 | 164,100 |
Dec 21, 2023 | 195.56 | 195.72 | 193.23 | 195.57 | 195.03 | 209,800 |
Dec 20, 2023 | 195.82 | 197.67 | 192.42 | 192.63 | 192.10 | 218,500 |
Dec 19, 2023 | 191.96 | 197.15 | 191.96 | 196.28 | 195.74 | 394,900 |
Dec 18, 2023 | 194.54 | 194.54 | 188.43 | 189.33 | 188.81 | 185,900 |
Dec 15, 2023 | 194.76 | 196.79 | 191.83 | 192.32 | 191.79 | 472,700 |
Dec 14, 2023 | 189.00 | 195.81 | 188.90 | 194.88 | 194.34 | 292,800 |
Dec 13, 2023 | 183.32 | 186.81 | 178.90 | 186.44 | 185.92 | 393,300 |
Dec 12, 2023 | 181.97 | 184.80 | 180.51 | 183.50 | 182.99 | 161,900 |
Dec 11, 2023 | 182.08 | 183.67 | 180.53 | 181.75 | 181.25 | 186,100 |
Dec 08, 2023 | 178.95 | 182.30 | 178.95 | 182.18 | 181.68 | 183,600 |
Dec 07, 2023 | 178.35 | 180.51 | 176.58 | 179.18 | 178.68 | 229,600 |
Dec 06, 2023 | 176.27 | 180.69 | 176.27 | 178.18 | 177.69 | 393,100 |
Dec 05, 2023 | 174.75 | 176.28 | 174.12 | 175.46 | 174.97 | 233,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |