Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 164.50 | 166.50 | 163.99 | 165.47 | 165.47 | 5,856,200 |
Apr 30, 2024 | 164.25 | 164.45 | 163.07 | 164.17 | 164.17 | 4,122,400 |
Apr 29, 2024 | 163.78 | 164.70 | 163.21 | 164.25 | 164.25 | 3,451,400 |
Apr 26, 2024 | 162.21 | 164.17 | 160.62 | 163.96 | 163.96 | 7,969,000 |
Apr 25, 2024 | 164.77 | 165.19 | 161.70 | 164.05 | 164.05 | 5,817,300 |
Apr 24, 2024 | 162.59 | 164.55 | 162.16 | 164.18 | 164.18 | 4,713,700 |
Apr 23, 2024 | 162.69 | 163.87 | 162.35 | 163.25 | 163.25 | 4,165,100 |
Apr 22, 2024 | 163.85 | 164.61 | 162.11 | 162.36 | 162.36 | 3,701,900 |
Apr 19, 2024 | 161.46 | 162.39 | 160.70 | 162.33 | 162.33 | 5,005,900 |
Apr 18, 2024 | 160.06 | 161.51 | 160.06 | 160.85 | 160.85 | 3,246,600 |
Apr 17, 2024 | 159.58 | 160.65 | 159.41 | 160.09 | 160.09 | 4,098,300 |
Apr 16, 2024 | 160.60 | 160.60 | 159.14 | 159.79 | 159.79 | 3,810,400 |
Apr 15, 2024 | 162.00 | 162.00 | 159.38 | 159.82 | 159.82 | 4,494,600 |
Apr 12, 2024 | 160.12 | 160.87 | 159.61 | 160.05 | 160.05 | 3,827,400 |
Apr 11, 2024 | 160.57 | 160.98 | 159.76 | 160.69 | 160.69 | 4,790,900 |
Apr 10, 2024 | 161.03 | 161.03 | 159.38 | 160.38 | 160.38 | 4,438,900 |
Apr 09, 2024 | 161.09 | 161.58 | 160.07 | 161.00 | 161.00 | 3,359,000 |
Apr 08, 2024 | 159.91 | 161.77 | 159.51 | 160.90 | 160.90 | 4,012,000 |
Apr 05, 2024 | 161.38 | 162.32 | 160.30 | 161.11 | 161.11 | 3,180,200 |
Apr 04, 2024 | 163.88 | 164.52 | 161.42 | 161.61 | 161.61 | 3,331,600 |
Apr 03, 2024 | 161.90 | 163.41 | 161.53 | 163.26 | 163.26 | 3,245,900 |
Apr 02, 2024 | 161.92 | 162.38 | 161.19 | 162.08 | 162.08 | 4,124,900 |
Apr 01, 2024 | 163.22 | 163.29 | 161.60 | 162.67 | 162.67 | 3,256,800 |
Mar 28, 2024 | 162.95 | 163.74 | 162.01 | 163.22 | 163.22 | 3,919,700 |
Mar 27, 2024 | 162.23 | 162.48 | 161.34 | 162.01 | 162.01 | 4,479,800 |
Mar 26, 2024 | 160.62 | 161.73 | 159.86 | 161.10 | 161.10 | 4,195,900 |
Mar 25, 2024 | 160.31 | 161.37 | 160.13 | 161.12 | 161.12 | 4,183,800 |
Mar 22, 2024 | 161.47 | 161.53 | 158.84 | 160.61 | 160.61 | 3,546,400 |
Mar 21, 2024 | 161.63 | 161.93 | 160.16 | 160.93 | 160.93 | 3,312,400 |
Mar 20, 2024 | 160.68 | 161.59 | 160.12 | 161.16 | 161.16 | 4,007,600 |
Mar 19, 2024 | 161.81 | 162.00 | 160.65 | 160.74 | 160.74 | 3,232,800 |
Mar 18, 2024 | 161.88 | 162.02 | 159.37 | 161.15 | 161.15 | 4,803,000 |
Mar 15, 2024 | 163.23 | 164.90 | 161.67 | 161.81 | 161.81 | 9,849,300 |
Mar 14, 2024 | 163.11 | 163.38 | 161.93 | 162.86 | 162.86 | 3,967,400 |
Mar 13, 2024 | 164.08 | 164.93 | 163.48 | 164.09 | 164.09 | 4,441,400 |
Mar 12, 2024 | 164.29 | 164.65 | 163.34 | 163.68 | 163.68 | 3,800,300 |
Mar 11, 2024 | 164.10 | 165.60 | 163.13 | 164.76 | 164.76 | 4,138,100 |
Mar 08, 2024 | 164.27 | 165.44 | 163.50 | 163.99 | 163.99 | 4,443,500 |
Mar 07, 2024 | 168.44 | 168.64 | 164.08 | 164.39 | 164.39 | 5,953,800 |
Mar 06, 2024 | 165.80 | 168.13 | 165.80 | 167.42 | 167.42 | 5,924,100 |
Mar 05, 2024 | 164.41 | 166.77 | 163.57 | 165.90 | 165.90 | 9,049,500 |
Mar 04, 2024 | 162.69 | 163.79 | 162.34 | 163.34 | 163.34 | 3,531,400 |
Mar 01, 2024 | 162.69 | 163.76 | 162.02 | 163.37 | 163.37 | 3,298,400 |
Feb 29, 2024 | 164.43 | 164.50 | 162.45 | 163.30 | 163.30 | 5,128,400 |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 28, 2024 | 164.21 | 164.57 | 163.16 | 163.80 | 163.15 | 3,354,000 |
Feb 27, 2024 | 163.53 | 164.67 | 162.94 | 164.62 | 163.97 | 3,403,800 |
Feb 26, 2024 | 163.20 | 164.38 | 162.90 | 163.91 | 163.26 | 3,907,600 |
Feb 23, 2024 | 163.38 | 165.51 | 163.38 | 164.34 | 163.69 | 3,910,500 |
Feb 22, 2024 | 163.37 | 164.50 | 162.79 | 163.55 | 162.90 | 4,394,800 |
Feb 21, 2024 | 162.81 | 164.08 | 162.73 | 164.05 | 163.40 | 3,928,000 |
Feb 20, 2024 | 161.30 | 163.36 | 161.30 | 162.05 | 161.41 | 4,066,700 |
Feb 16, 2024 | 161.23 | 161.36 | 159.62 | 160.41 | 159.77 | 4,594,300 |
Feb 15, 2024 | 161.72 | 162.09 | 160.85 | 161.57 | 160.93 | 3,363,600 |
Feb 14, 2024 | 161.72 | 161.99 | 160.92 | 161.42 | 160.78 | 3,782,500 |
Feb 13, 2024 | 162.14 | 162.91 | 159.98 | 161.48 | 160.84 | 4,783,600 |
Feb 12, 2024 | 162.14 | 162.37 | 161.10 | 161.76 | 161.12 | 3,261,900 |
Feb 09, 2024 | 161.48 | 162.64 | 160.28 | 162.19 | 161.55 | 4,475,500 |
Feb 08, 2024 | 161.78 | 162.00 | 159.22 | 160.93 | 160.29 | 4,052,200 |
Feb 07, 2024 | 161.75 | 162.30 | 160.80 | 161.78 | 161.14 | 3,686,800 |
Feb 06, 2024 | 161.88 | 162.36 | 160.59 | 161.00 | 160.36 | 4,142,300 |
Feb 05, 2024 | 160.15 | 162.20 | 159.91 | 162.01 | 161.37 | 4,311,400 |
Feb 02, 2024 | 162.74 | 163.23 | 161.29 | 161.78 | 161.14 | 4,164,200 |
Feb 01, 2024 | 161.23 | 163.00 | 160.24 | 162.50 | 161.86 | 5,104,000 |
Jan 31, 2024 | 162.33 | 162.86 | 160.46 | 161.23 | 160.59 | 5,427,200 |
Jan 30, 2024 | 162.52 | 163.78 | 161.57 | 161.70 | 161.06 | 6,502,700 |
Jan 29, 2024 | 161.69 | 163.56 | 159.49 | 163.09 | 162.44 | 6,604,100 |
Jan 26, 2024 | 159.92 | 165.69 | 159.59 | 162.16 | 161.52 | 8,882,500 |
Jan 25, 2024 | 162.67 | 163.44 | 161.99 | 162.56 | 161.91 | 7,629,700 |
Jan 24, 2024 | 163.52 | 164.65 | 161.87 | 162.00 | 161.36 | 5,743,000 |
Jan 23, 2024 | 164.95 | 165.79 | 163.45 | 163.74 | 163.09 | 6,194,000 |
Jan 22, 2024 | 165.30 | 165.75 | 164.26 | 164.38 | 163.73 | 5,253,300 |
Jan 19, 2024 | 164.38 | 165.95 | 164.20 | 165.16 | 164.50 | 4,281,700 |
Jan 18, 2024 | 162.62 | 165.38 | 162.27 | 164.89 | 164.24 | 4,041,000 |
Jan 17, 2024 | 163.11 | 165.09 | 162.76 | 164.27 | 163.62 | 5,598,000 |
Jan 16, 2024 | 161.82 | 163.24 | 160.10 | 163.08 | 162.43 | 4,839,800 |
Jan 12, 2024 | 163.40 | 163.75 | 162.27 | 162.54 | 161.89 | 3,394,300 |
Jan 11, 2024 | 163.00 | 163.13 | 161.83 | 162.17 | 161.53 | 3,662,000 |
Jan 10, 2024 | 163.20 | 163.69 | 161.81 | 163.29 | 162.64 | 4,502,200 |
Jan 09, 2024 | 163.05 | 163.80 | 161.70 | 163.20 | 162.55 | 4,102,500 |
Jan 08, 2024 | 163.47 | 163.99 | 162.32 | 163.41 | 162.76 | 4,135,100 |
Jan 05, 2024 | 162.25 | 163.45 | 161.74 | 163.37 | 162.72 | 4,552,800 |
Jan 04, 2024 | 162.85 | 163.57 | 162.18 | 162.30 | 161.66 | 4,068,700 |
Jan 03, 2024 | 163.00 | 164.50 | 161.87 | 162.08 | 161.44 | 4,608,600 |
Jan 02, 2024 | 160.33 | 163.00 | 160.33 | 161.91 | 161.27 | 5,049,700 |
Dec 29, 2023 | 158.85 | 160.88 | 158.37 | 160.33 | 159.69 | 3,867,900 |
Dec 28, 2023 | 158.17 | 159.31 | 157.75 | 158.95 | 158.32 | 3,013,000 |
Dec 27, 2023 | 156.02 | 158.52 | 155.81 | 157.94 | 157.31 | 3,575,700 |
Dec 26, 2023 | 155.11 | 157.28 | 153.84 | 156.83 | 156.21 | 2,991,200 |
Dec 22, 2023 | 155.16 | 156.18 | 154.32 | 155.71 | 155.09 | 2,783,900 |
Dec 21, 2023 | 155.25 | 155.39 | 154.27 | 154.93 | 154.32 | 3,213,600 |
Dec 20, 2023 | 156.18 | 156.66 | 154.12 | 154.54 | 153.93 | 3,866,600 |
Dec 19, 2023 | 156.15 | 156.74 | 155.34 | 155.87 | 155.25 | 2,722,800 |
Dec 18, 2023 | 156.43 | 157.36 | 155.05 | 156.26 | 155.64 | 4,072,300 |
Dec 15, 2023 | 156.87 | 157.39 | 154.90 | 156.15 | 155.53 | 10,095,800 |
Dec 14, 2023 | 158.46 | 158.57 | 156.20 | 156.87 | 156.25 | 5,758,600 |
Dec 13, 2023 | 159.95 | 160.32 | 158.57 | 159.55 | 158.92 | 5,195,300 |
Dec 12, 2023 | 159.81 | 161.19 | 159.02 | 160.44 | 159.80 | 5,049,300 |
Dec 11, 2023 | 158.05 | 160.23 | 158.00 | 158.85 | 158.22 | 5,170,800 |
Dec 08, 2023 | 156.81 | 157.00 | 154.24 | 156.40 | 155.78 | 3,791,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |