Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 166.80 | 169.47 | 166.80 | 169.12 | 169.12 | 650,800 |
Apr 26, 2024 | 163.20 | 167.74 | 160.84 | 166.06 | 166.06 | 816,100 |
Apr 25, 2024 | 174.95 | 174.95 | 161.58 | 165.10 | 165.10 | 1,260,200 |
Apr 24, 2024 | 164.18 | 166.69 | 163.48 | 165.90 | 165.90 | 1,213,400 |
Apr 23, 2024 | 161.66 | 165.98 | 161.49 | 164.91 | 164.91 | 803,900 |
Apr 22, 2024 | 158.49 | 161.96 | 158.10 | 161.13 | 161.13 | 672,600 |
Apr 19, 2024 | 154.41 | 157.47 | 153.66 | 157.47 | 157.47 | 903,000 |
Apr 18, 2024 | 155.25 | 157.18 | 152.69 | 153.65 | 153.65 | 1,047,600 |
Apr 17, 2024 | 162.08 | 162.53 | 159.46 | 160.03 | 160.03 | 547,100 |
Apr 16, 2024 | 166.45 | 166.45 | 160.74 | 161.41 | 161.41 | 795,600 |
Apr 15, 2024 | 169.01 | 169.98 | 165.42 | 166.42 | 166.42 | 545,600 |
Apr 12, 2024 | 167.85 | 169.07 | 165.79 | 166.79 | 166.79 | 521,400 |
Apr 11, 2024 | 170.42 | 171.42 | 167.79 | 168.40 | 168.40 | 399,300 |
Apr 10, 2024 | 169.33 | 171.85 | 169.06 | 170.23 | 170.23 | 388,200 |
Apr 09, 2024 | 171.72 | 172.20 | 169.21 | 171.50 | 171.50 | 665,600 |
Apr 08, 2024 | 172.90 | 173.58 | 171.48 | 171.63 | 171.63 | 428,200 |
Apr 05, 2024 | 172.82 | 173.95 | 171.82 | 173.43 | 173.43 | 388,900 |
Apr 04, 2024 | 174.98 | 174.98 | 171.42 | 172.34 | 172.34 | 405,000 |
Apr 03, 2024 | 172.17 | 174.89 | 171.48 | 173.74 | 173.74 | 488,600 |
Apr 02, 2024 | 174.43 | 174.43 | 169.70 | 172.42 | 172.42 | 878,900 |
Apr 01, 2024 | 180.00 | 180.00 | 171.26 | 175.21 | 175.21 | 1,348,000 |
Mar 28, 2024 | 182.50 | 183.61 | 181.73 | 182.46 | 182.46 | 699,100 |
Mar 27, 2024 | 179.41 | 181.93 | 178.36 | 181.85 | 181.85 | 550,200 |
Mar 26, 2024 | 177.85 | 179.57 | 177.10 | 177.31 | 177.31 | 675,700 |
Mar 25, 2024 | 180.49 | 181.01 | 177.64 | 177.85 | 177.85 | 552,300 |
Mar 22, 2024 | 180.60 | 181.07 | 178.67 | 180.49 | 180.49 | 392,800 |
Mar 21, 2024 | 180.35 | 182.29 | 180.00 | 180.77 | 180.77 | 548,100 |
Mar 20, 2024 | 180.08 | 181.38 | 178.25 | 179.89 | 179.89 | 536,200 |
Mar 19, 2024 | 178.00 | 180.98 | 177.86 | 180.23 | 180.23 | 767,900 |
Mar 18, 2024 | 173.03 | 177.58 | 172.60 | 177.30 | 177.30 | 515,600 |
Mar 15, 2024 | 169.50 | 174.65 | 169.50 | 173.90 | 173.90 | 856,300 |
Mar 14, 2024 | 174.01 | 174.22 | 171.76 | 172.93 | 172.93 | 478,600 |
Mar 13, 2024 | 174.80 | 176.98 | 173.32 | 174.41 | 174.41 | 428,700 |
Mar 12, 2024 | 170.67 | 174.94 | 169.68 | 174.72 | 174.72 | 748,100 |
Mar 11, 2024 | 174.82 | 176.11 | 170.37 | 171.29 | 171.29 | 737,300 |
Mar 08, 2024 | 177.36 | 178.08 | 175.67 | 175.69 | 175.69 | 516,600 |
Mar 07, 2024 | 177.42 | 179.41 | 176.22 | 177.67 | 177.67 | 419,700 |
Mar 06, 2024 | 175.89 | 177.25 | 173.33 | 175.95 | 175.95 | 505,100 |
Mar 05, 2024 | 173.73 | 177.53 | 173.73 | 175.50 | 175.50 | 556,100 |
Mar 04, 2024 | 170.79 | 175.53 | 170.52 | 174.60 | 174.60 | 662,300 |
Mar 01, 2024 | 167.06 | 171.90 | 166.04 | 171.12 | 171.12 | 680,600 |
Feb 29, 2024 | 163.13 | 167.21 | 161.71 | 167.06 | 167.06 | 1,004,100 |
Feb 29, 2024 | 0.2 Dividend | |||||
Feb 28, 2024 | 170.58 | 176.43 | 161.16 | 161.73 | 161.53 | 1,813,000 |
Feb 27, 2024 | 164.12 | 165.79 | 163.03 | 165.79 | 165.58 | 826,900 |
Feb 26, 2024 | 164.31 | 165.79 | 162.17 | 164.33 | 164.13 | 508,300 |
Feb 23, 2024 | 164.70 | 166.35 | 164.21 | 164.31 | 164.11 | 524,300 |
Feb 22, 2024 | 163.51 | 165.86 | 162.78 | 164.49 | 164.29 | 660,200 |
Feb 21, 2024 | 162.03 | 163.40 | 160.85 | 163.30 | 163.10 | 309,600 |
Feb 20, 2024 | 161.09 | 162.78 | 160.69 | 162.43 | 162.23 | 390,800 |
Feb 16, 2024 | 162.51 | 163.75 | 160.85 | 162.16 | 161.96 | 309,800 |
Feb 15, 2024 | 163.28 | 163.64 | 161.83 | 162.72 | 162.52 | 391,300 |
Feb 14, 2024 | 161.80 | 163.35 | 160.23 | 161.71 | 161.51 | 353,700 |
Feb 13, 2024 | 162.24 | 163.44 | 160.19 | 160.60 | 160.40 | 397,700 |
Feb 12, 2024 | 161.88 | 164.96 | 160.75 | 164.55 | 164.35 | 393,100 |
Feb 09, 2024 | 161.99 | 162.80 | 161.27 | 162.38 | 162.18 | 270,300 |
Feb 08, 2024 | 162.45 | 163.04 | 160.47 | 161.96 | 161.76 | 368,000 |
Feb 07, 2024 | 162.48 | 164.34 | 161.92 | 162.45 | 162.25 | 292,700 |
Feb 06, 2024 | 162.18 | 163.50 | 161.23 | 162.15 | 161.95 | 293,100 |
Feb 05, 2024 | 162.22 | 164.12 | 161.70 | 162.67 | 162.47 | 409,400 |
Feb 02, 2024 | 162.09 | 164.32 | 162.00 | 162.73 | 162.53 | 444,700 |
Feb 01, 2024 | 158.44 | 164.81 | 157.69 | 163.14 | 162.94 | 690,400 |
Jan 31, 2024 | 159.81 | 161.32 | 158.52 | 158.81 | 158.61 | 402,000 |
Jan 30, 2024 | 159.33 | 161.20 | 158.90 | 158.95 | 158.75 | 570,900 |
Jan 29, 2024 | 156.81 | 158.12 | 155.54 | 156.85 | 156.66 | 487,900 |
Jan 26, 2024 | 157.73 | 159.43 | 156.86 | 157.57 | 157.38 | 458,300 |
Jan 25, 2024 | 154.48 | 157.25 | 153.69 | 156.98 | 156.79 | 543,600 |
Jan 24, 2024 | 154.52 | 154.52 | 150.11 | 153.35 | 153.16 | 798,500 |
Jan 23, 2024 | 155.92 | 156.67 | 152.70 | 153.81 | 153.62 | 676,200 |
Jan 22, 2024 | 158.50 | 159.94 | 155.81 | 156.05 | 155.86 | 497,700 |
Jan 19, 2024 | 156.77 | 157.82 | 155.58 | 157.81 | 157.61 | 307,900 |
Jan 18, 2024 | 155.22 | 156.88 | 154.19 | 156.39 | 156.20 | 451,000 |
Jan 17, 2024 | 156.54 | 158.59 | 154.19 | 154.71 | 154.52 | 392,000 |
Jan 16, 2024 | 157.40 | 158.14 | 155.82 | 157.95 | 157.75 | 351,000 |
Jan 12, 2024 | 159.00 | 160.36 | 157.69 | 158.59 | 158.39 | 533,800 |
Jan 11, 2024 | 156.41 | 158.75 | 156.04 | 158.39 | 158.19 | 387,300 |
Jan 10, 2024 | 153.94 | 157.03 | 153.45 | 156.86 | 156.67 | 335,800 |
Jan 09, 2024 | 153.47 | 155.57 | 153.26 | 154.28 | 154.09 | 331,700 |
Jan 08, 2024 | 153.82 | 154.74 | 152.68 | 154.41 | 154.22 | 339,500 |
Jan 05, 2024 | 152.21 | 155.22 | 152.21 | 153.70 | 153.51 | 660,000 |
Jan 04, 2024 | 153.23 | 154.08 | 151.92 | 152.18 | 151.99 | 599,000 |
Jan 03, 2024 | 155.49 | 156.11 | 152.39 | 153.04 | 152.85 | 472,200 |
Jan 02, 2024 | 152.87 | 157.82 | 152.55 | 156.41 | 156.22 | 674,800 |
Dec 29, 2023 | 152.70 | 153.05 | 151.35 | 152.44 | 152.25 | 239,900 |
Dec 28, 2023 | 152.46 | 153.76 | 151.91 | 152.68 | 152.49 | 332,900 |
Dec 27, 2023 | 153.93 | 153.95 | 151.70 | 152.61 | 152.42 | 374,400 |
Dec 26, 2023 | 153.28 | 155.18 | 152.63 | 154.13 | 153.94 | 288,000 |
Dec 22, 2023 | 151.50 | 153.57 | 151.25 | 153.08 | 152.89 | 382,700 |
Dec 21, 2023 | 149.18 | 151.38 | 149.02 | 151.01 | 150.82 | 453,700 |
Dec 20, 2023 | 151.34 | 151.57 | 148.00 | 148.08 | 147.90 | 424,800 |
Dec 19, 2023 | 150.38 | 151.77 | 149.92 | 150.89 | 150.70 | 435,300 |
Dec 18, 2023 | 149.50 | 150.22 | 147.33 | 149.95 | 149.76 | 545,600 |
Dec 15, 2023 | 150.68 | 152.11 | 148.70 | 148.83 | 148.65 | 1,514,200 |
Dec 14, 2023 | 150.00 | 152.81 | 149.92 | 151.47 | 151.28 | 682,200 |
Dec 13, 2023 | 145.09 | 149.79 | 143.97 | 149.31 | 149.13 | 485,800 |
Dec 12, 2023 | 144.16 | 145.13 | 142.69 | 144.93 | 144.75 | 403,900 |
Dec 11, 2023 | 140.71 | 143.57 | 139.90 | 143.42 | 143.24 | 510,700 |
Dec 08, 2023 | 134.58 | 137.77 | 133.70 | 137.45 | 137.28 | 401,300 |
Dec 07, 2023 | 135.45 | 135.45 | 133.86 | 134.35 | 134.18 | 462,100 |
Dec 06, 2023 | 136.73 | 137.79 | 134.97 | 135.22 | 135.05 | 295,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |