Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 141.97 | 143.68 | 141.63 | 142.96 | 142.96 | 272,565 |
Apr 18, 2024 | 146.99 | 146.99 | 141.13 | 141.65 | 141.65 | 381,500 |
Apr 17, 2024 | 151.82 | 153.90 | 141.40 | 144.33 | 144.33 | 681,600 |
Apr 16, 2024 | 154.37 | 155.88 | 154.29 | 154.64 | 154.64 | 258,800 |
Apr 15, 2024 | 158.12 | 159.11 | 154.92 | 155.50 | 155.50 | 266,100 |
Apr 12, 2024 | 156.56 | 156.59 | 154.55 | 156.14 | 156.14 | 239,800 |
Apr 11, 2024 | 160.28 | 160.28 | 156.96 | 158.07 | 158.07 | 221,500 |
Apr 10, 2024 | 159.77 | 161.49 | 158.09 | 159.07 | 159.07 | 127,700 |
Apr 09, 2024 | 161.53 | 162.13 | 157.84 | 162.09 | 162.09 | 207,000 |
Apr 08, 2024 | 159.14 | 161.24 | 158.69 | 160.50 | 160.50 | 90,800 |
Apr 05, 2024 | 157.62 | 160.52 | 157.62 | 158.91 | 158.91 | 116,500 |
Apr 04, 2024 | 158.30 | 160.05 | 157.46 | 158.00 | 158.00 | 205,400 |
Apr 03, 2024 | 157.56 | 161.09 | 157.56 | 158.34 | 158.34 | 130,900 |
Apr 02, 2024 | 158.12 | 158.50 | 155.48 | 158.13 | 158.13 | 227,900 |
Apr 01, 2024 | 160.30 | 160.97 | 157.19 | 158.91 | 158.91 | 138,500 |
Mar 28, 2024 | 158.29 | 160.48 | 158.29 | 159.46 | 159.46 | 137,800 |
Mar 27, 2024 | 159.64 | 159.64 | 156.86 | 159.00 | 159.00 | 141,000 |
Mar 27, 2024 | 0.4 Dividend | |||||
Mar 26, 2024 | 159.50 | 160.92 | 158.80 | 158.87 | 158.47 | 300,700 |
Mar 25, 2024 | 161.98 | 161.98 | 159.33 | 159.39 | 158.99 | 222,200 |
Mar 22, 2024 | 160.85 | 161.49 | 159.73 | 161.03 | 160.62 | 318,600 |
Mar 21, 2024 | 158.37 | 161.74 | 157.65 | 161.11 | 160.70 | 397,400 |
Mar 20, 2024 | 152.90 | 158.01 | 152.90 | 157.63 | 157.23 | 343,000 |
Mar 19, 2024 | 150.54 | 153.81 | 150.12 | 153.57 | 153.18 | 240,500 |
Mar 18, 2024 | 150.98 | 152.86 | 150.73 | 151.07 | 150.69 | 156,600 |
Mar 15, 2024 | 152.48 | 155.61 | 150.60 | 151.08 | 150.70 | 235,000 |
Mar 14, 2024 | 150.78 | 151.33 | 148.97 | 151.12 | 150.74 | 246,700 |
Mar 13, 2024 | 149.54 | 151.74 | 149.54 | 150.57 | 150.19 | 139,600 |
Mar 12, 2024 | 148.96 | 151.09 | 148.53 | 150.50 | 150.12 | 189,700 |
Mar 11, 2024 | 148.00 | 149.71 | 147.18 | 148.35 | 147.98 | 190,600 |
Mar 08, 2024 | 151.73 | 152.32 | 148.53 | 148.66 | 148.29 | 176,600 |
Mar 07, 2024 | 150.99 | 152.03 | 150.35 | 151.24 | 150.86 | 390,100 |
Mar 06, 2024 | 148.62 | 151.42 | 148.62 | 150.52 | 150.14 | 277,400 |
Mar 05, 2024 | 147.65 | 149.67 | 147.65 | 147.92 | 147.55 | 177,700 |
Mar 04, 2024 | 148.05 | 149.40 | 147.96 | 148.48 | 148.11 | 137,700 |
Mar 01, 2024 | 147.40 | 148.85 | 146.96 | 148.37 | 148.00 | 167,100 |
Feb 29, 2024 | 145.65 | 148.33 | 145.65 | 147.82 | 147.45 | 274,200 |
Feb 28, 2024 | 147.67 | 148.21 | 144.95 | 144.96 | 144.60 | 386,700 |
Feb 27, 2024 | 150.11 | 150.94 | 147.98 | 148.55 | 148.18 | 228,400 |
Feb 26, 2024 | 148.62 | 151.30 | 147.76 | 150.28 | 149.90 | 242,400 |
Feb 23, 2024 | 147.85 | 148.83 | 147.50 | 148.70 | 148.33 | 190,000 |
Feb 22, 2024 | 145.57 | 147.84 | 145.46 | 147.78 | 147.41 | 163,500 |
Feb 21, 2024 | 144.17 | 145.41 | 143.33 | 144.53 | 144.17 | 149,000 |
Feb 20, 2024 | 144.42 | 144.83 | 143.33 | 144.51 | 144.15 | 184,900 |
Feb 16, 2024 | 145.07 | 147.95 | 144.87 | 145.90 | 145.53 | 294,500 |
Feb 15, 2024 | 145.39 | 145.87 | 143.88 | 145.54 | 145.17 | 204,800 |
Feb 14, 2024 | 142.04 | 145.47 | 141.00 | 144.96 | 144.60 | 273,800 |
Feb 13, 2024 | 141.57 | 142.46 | 139.43 | 140.86 | 140.51 | 304,200 |
Feb 12, 2024 | 142.08 | 144.06 | 141.31 | 143.84 | 143.48 | 396,700 |
Feb 09, 2024 | 142.83 | 145.00 | 135.76 | 142.30 | 141.94 | 810,200 |
Feb 08, 2024 | 140.50 | 142.95 | 139.68 | 141.50 | 141.14 | 626,100 |
Feb 07, 2024 | 135.35 | 141.13 | 135.30 | 140.34 | 139.99 | 618,600 |
Feb 06, 2024 | 131.93 | 135.97 | 131.93 | 135.35 | 135.01 | 640,100 |
Feb 05, 2024 | 131.85 | 132.76 | 130.68 | 131.60 | 131.27 | 480,100 |
Feb 02, 2024 | 130.06 | 133.63 | 128.97 | 132.85 | 132.52 | 488,100 |
Feb 01, 2024 | 131.80 | 132.53 | 128.66 | 130.57 | 130.24 | 303,500 |
Jan 31, 2024 | 133.20 | 134.43 | 131.14 | 131.47 | 131.14 | 486,100 |
Jan 30, 2024 | 135.41 | 136.93 | 133.34 | 133.35 | 133.01 | 492,300 |
Jan 29, 2024 | 135.04 | 136.56 | 134.21 | 136.56 | 136.22 | 175,900 |
Jan 26, 2024 | 135.23 | 135.72 | 132.74 | 134.19 | 133.85 | 133,600 |
Jan 25, 2024 | 134.53 | 134.69 | 132.66 | 134.66 | 134.32 | 112,200 |
Jan 24, 2024 | 136.00 | 136.00 | 133.57 | 133.57 | 133.23 | 196,600 |
Jan 23, 2024 | 134.34 | 135.07 | 133.84 | 134.60 | 134.26 | 118,400 |
Jan 22, 2024 | 133.92 | 135.81 | 133.11 | 134.30 | 133.96 | 293,800 |
Jan 19, 2024 | 131.82 | 132.17 | 130.75 | 131.75 | 131.42 | 409,800 |
Jan 18, 2024 | 131.66 | 133.19 | 131.46 | 131.68 | 131.35 | 244,300 |
Jan 17, 2024 | 133.97 | 133.97 | 130.03 | 131.01 | 130.68 | 263,200 |
Jan 16, 2024 | 136.00 | 136.00 | 133.91 | 135.38 | 135.04 | 252,200 |
Jan 12, 2024 | 134.12 | 137.19 | 134.12 | 136.79 | 136.45 | 244,400 |
Jan 11, 2024 | 133.48 | 134.57 | 132.61 | 134.01 | 133.67 | 177,500 |
Jan 10, 2024 | 134.29 | 134.64 | 133.45 | 133.74 | 133.40 | 154,400 |
Jan 09, 2024 | 133.24 | 133.98 | 132.36 | 133.76 | 133.42 | 166,800 |
Jan 08, 2024 | 130.85 | 134.46 | 130.57 | 134.46 | 134.12 | 234,300 |
Jan 05, 2024 | 131.04 | 133.00 | 131.04 | 131.48 | 131.15 | 158,300 |
Jan 04, 2024 | 133.04 | 133.50 | 130.81 | 132.10 | 131.77 | 236,200 |
Jan 03, 2024 | 132.50 | 133.01 | 131.00 | 131.65 | 131.32 | 372,700 |
Jan 02, 2024 | 135.16 | 135.95 | 133.28 | 133.70 | 133.36 | 211,600 |
Dec 29, 2023 | 135.72 | 136.62 | 135.12 | 135.98 | 135.64 | 256,700 |
Dec 28, 2023 | 137.33 | 137.74 | 134.92 | 135.79 | 135.45 | 241,600 |
Dec 28, 2023 | 0.4 Dividend | |||||
Dec 27, 2023 | 133.79 | 137.82 | 132.88 | 137.73 | 136.98 | 485,500 |
Dec 26, 2023 | 131.50 | 133.66 | 130.90 | 133.63 | 132.91 | 176,700 |
Dec 22, 2023 | 123.00 | 132.45 | 122.50 | 132.32 | 131.60 | 949,400 |
Dec 21, 2023 | 121.36 | 122.59 | 120.79 | 122.43 | 121.77 | 135,000 |
Dec 20, 2023 | 120.95 | 123.61 | 120.50 | 120.84 | 120.19 | 280,900 |
Dec 19, 2023 | 118.57 | 121.94 | 118.01 | 121.82 | 121.16 | 269,600 |
Dec 18, 2023 | 119.88 | 120.58 | 117.66 | 117.86 | 117.22 | 173,200 |
Dec 15, 2023 | 119.11 | 121.15 | 118.38 | 118.75 | 118.11 | 280,600 |
Dec 14, 2023 | 115.55 | 119.85 | 115.55 | 118.66 | 118.02 | 368,300 |
Dec 13, 2023 | 113.44 | 115.46 | 111.72 | 114.71 | 114.09 | 317,900 |
Dec 12, 2023 | 115.47 | 115.47 | 112.95 | 113.49 | 112.88 | 256,600 |
Dec 11, 2023 | 115.08 | 117.14 | 114.72 | 115.63 | 115.00 | 269,800 |
Dec 08, 2023 | 115.81 | 117.71 | 115.30 | 115.30 | 114.68 | 279,300 |
Dec 07, 2023 | 115.24 | 116.29 | 114.30 | 115.89 | 115.26 | 380,900 |
Dec 06, 2023 | 117.44 | 118.39 | 112.36 | 114.90 | 114.28 | 524,000 |
Dec 05, 2023 | 121.00 | 121.00 | 117.17 | 117.22 | 116.59 | 262,400 |
Dec 04, 2023 | 120.85 | 123.70 | 120.85 | 121.86 | 121.20 | 217,000 |
Dec 01, 2023 | 119.30 | 121.89 | 118.34 | 121.72 | 121.06 | 158,300 |
Nov 30, 2023 | 116.76 | 119.36 | 116.17 | 118.18 | 117.54 | 345,000 |
Nov 29, 2023 | 115.18 | 117.39 | 115.18 | 116.68 | 116.05 | 334,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |