Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 158.51 | 159.15 | 156.54 | 156.67 | 156.67 | 2,267,900 |
May 06, 2024 | 158.15 | 160.22 | 157.84 | 158.20 | 158.20 | 2,128,400 |
May 03, 2024 | 157.86 | 158.89 | 154.79 | 156.84 | 156.84 | 2,356,700 |
May 02, 2024 | 156.49 | 158.35 | 155.30 | 157.34 | 157.34 | 2,416,100 |
May 01, 2024 | 160.35 | 162.48 | 154.57 | 155.66 | 155.66 | 3,979,500 |
Apr 30, 2024 | 166.14 | 166.93 | 159.73 | 159.87 | 159.87 | 4,144,100 |
Apr 29, 2024 | 164.85 | 168.85 | 164.72 | 167.51 | 167.51 | 2,081,800 |
Apr 26, 2024 | 165.19 | 166.95 | 164.31 | 165.80 | 165.80 | 2,065,200 |
Apr 25, 2024 | 164.93 | 168.50 | 162.13 | 167.13 | 167.13 | 3,299,400 |
Apr 24, 2024 | 166.16 | 167.59 | 165.06 | 167.00 | 167.00 | 2,350,800 |
Apr 23, 2024 | 164.70 | 167.62 | 163.47 | 167.54 | 167.54 | 1,969,300 |
Apr 22, 2024 | 163.89 | 167.30 | 162.36 | 165.90 | 165.90 | 2,130,000 |
Apr 19, 2024 | 163.00 | 165.55 | 162.22 | 163.89 | 163.89 | 2,437,500 |
Apr 18, 2024 | 167.84 | 168.00 | 160.99 | 162.49 | 162.49 | 3,115,000 |
Apr 17, 2024 | 169.27 | 170.29 | 166.54 | 167.28 | 167.28 | 2,469,700 |
Apr 16, 2024 | 170.60 | 171.23 | 166.57 | 168.99 | 168.99 | 2,126,300 |
Apr 15, 2024 | 174.08 | 174.94 | 169.89 | 170.67 | 170.67 | 2,413,500 |
Apr 12, 2024 | 177.69 | 178.39 | 172.38 | 173.54 | 173.54 | 2,451,900 |
Apr 11, 2024 | 176.15 | 177.32 | 174.45 | 177.04 | 177.04 | 2,414,400 |
Apr 10, 2024 | 175.24 | 177.70 | 173.63 | 175.70 | 175.70 | 3,472,200 |
Apr 09, 2024 | 182.00 | 182.10 | 176.11 | 176.26 | 176.26 | 3,502,600 |
Apr 08, 2024 | 183.03 | 183.38 | 180.75 | 180.89 | 180.89 | 2,539,200 |
Apr 05, 2024 | 183.00 | 184.79 | 181.19 | 183.39 | 183.39 | 2,416,200 |
Apr 04, 2024 | 180.69 | 183.79 | 180.11 | 180.61 | 180.61 | 3,212,800 |
Apr 03, 2024 | 179.12 | 182.73 | 177.74 | 180.37 | 180.37 | 4,127,500 |
Apr 02, 2024 | 173.17 | 177.32 | 172.75 | 177.22 | 177.22 | 3,152,100 |
Apr 01, 2024 | 170.11 | 173.07 | 167.11 | 172.64 | 172.64 | 2,775,400 |
Mar 28, 2024 | 168.07 | 171.24 | 166.01 | 170.69 | 170.69 | 3,325,900 |
Mar 27, 2024 | 168.10 | 169.67 | 165.63 | 167.81 | 167.81 | 3,098,600 |
Mar 26, 2024 | 168.86 | 170.67 | 166.77 | 167.25 | 167.25 | 3,025,300 |
Mar 25, 2024 | 170.70 | 172.46 | 168.43 | 168.49 | 168.49 | 2,767,900 |
Mar 22, 2024 | 170.03 | 171.21 | 168.86 | 169.64 | 169.64 | 3,497,100 |
Mar 21, 2024 | 170.37 | 171.85 | 168.86 | 170.98 | 170.98 | 3,685,700 |
Mar 20, 2024 | 166.58 | 171.16 | 166.06 | 169.57 | 169.57 | 3,952,600 |
Mar 19, 2024 | 166.09 | 168.00 | 165.00 | 167.39 | 167.39 | 3,957,000 |
Mar 18, 2024 | 165.35 | 167.33 | 163.10 | 166.29 | 166.29 | 4,444,500 |
Mar 15, 2024 | 161.61 | 166.10 | 161.60 | 163.70 | 163.70 | 9,132,800 |
Mar 14, 2024 | 159.41 | 161.10 | 157.65 | 159.39 | 159.39 | 3,561,400 |
Mar 13, 2024 | 154.00 | 160.48 | 154.00 | 158.63 | 158.63 | 4,772,100 |
Mar 12, 2024 | 150.29 | 152.35 | 148.20 | 150.73 | 150.73 | 2,976,300 |
Mar 11, 2024 | 148.98 | 151.18 | 147.62 | 150.54 | 150.54 | 2,795,400 |
Mar 08, 2024 | 148.66 | 150.70 | 148.33 | 149.53 | 149.53 | 2,085,700 |
Mar 07, 2024 | 145.37 | 150.50 | 143.93 | 149.03 | 149.03 | 3,613,700 |
Mar 06, 2024 | 145.51 | 145.75 | 142.20 | 144.44 | 144.44 | 2,885,900 |
Mar 05, 2024 | 144.59 | 147.59 | 143.08 | 144.31 | 144.31 | 2,678,100 |
Mar 04, 2024 | 143.51 | 147.43 | 142.98 | 144.70 | 144.70 | 4,296,400 |
Mar 01, 2024 | 142.45 | 144.14 | 142.37 | 143.28 | 143.28 | 2,003,800 |
Feb 29, 2024 | 139.25 | 141.85 | 138.25 | 141.46 | 141.46 | 4,222,500 |
Feb 28, 2024 | 142.26 | 142.28 | 138.40 | 139.21 | 139.21 | 3,895,200 |
Feb 27, 2024 | 146.36 | 146.95 | 142.91 | 142.98 | 142.98 | 3,047,800 |
Feb 26, 2024 | 141.94 | 147.06 | 141.19 | 145.09 | 145.09 | 3,350,600 |
Feb 23, 2024 | 139.01 | 141.93 | 138.46 | 141.58 | 141.58 | 2,520,800 |
Feb 22, 2024 | 136.08 | 139.92 | 134.39 | 139.78 | 139.78 | 3,467,800 |
Feb 21, 2024 | 135.28 | 137.17 | 135.15 | 137.15 | 137.15 | 3,130,500 |
Feb 20, 2024 | 139.01 | 139.21 | 134.66 | 135.03 | 135.03 | 4,060,500 |
Feb 16, 2024 | 142.26 | 142.26 | 139.07 | 139.54 | 139.54 | 3,001,800 |
Feb 15, 2024 | 140.24 | 143.43 | 140.06 | 141.99 | 141.99 | 2,729,900 |
Feb 14, 2024 | 142.49 | 143.05 | 138.22 | 141.04 | 141.04 | 4,085,300 |
Feb 13, 2024 | 142.05 | 142.88 | 139.84 | 141.57 | 141.57 | 2,730,300 |
Feb 12, 2024 | 143.75 | 144.20 | 142.26 | 142.53 | 142.53 | 2,825,000 |
Feb 09, 2024 | 141.82 | 143.28 | 141.16 | 143.06 | 143.06 | 3,795,000 |
Feb 08, 2024 | 141.50 | 142.37 | 140.93 | 141.80 | 141.80 | 2,673,500 |
Feb 07, 2024 | 138.30 | 141.20 | 137.00 | 141.18 | 141.18 | 3,014,900 |
Feb 06, 2024 | 140.90 | 143.04 | 137.43 | 137.83 | 137.83 | 7,278,200 |
Feb 05, 2024 | 137.11 | 141.01 | 135.78 | 140.41 | 140.41 | 3,462,400 |
Feb 02, 2024 | 138.65 | 139.33 | 135.62 | 137.85 | 137.85 | 3,639,600 |
Feb 01, 2024 | 139.58 | 141.29 | 133.82 | 138.29 | 138.29 | 4,695,200 |
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 138.90 | 4,273,500 |
Jan 31, 2024 | 1.07 Dividend | |||||
Jan 30, 2024 | 137.51 | 142.02 | 137.14 | 141.89 | 140.82 | 4,304,100 |
Jan 29, 2024 | 138.00 | 138.92 | 136.63 | 138.38 | 137.34 | 3,464,000 |
Jan 26, 2024 | 134.46 | 137.98 | 133.87 | 137.91 | 136.87 | 5,286,000 |
Jan 25, 2024 | 133.48 | 135.91 | 131.60 | 134.46 | 133.45 | 5,293,300 |
Jan 24, 2024 | 130.48 | 130.89 | 129.27 | 130.15 | 129.17 | 3,140,800 |
Jan 23, 2024 | 128.80 | 130.20 | 127.64 | 129.11 | 128.14 | 2,883,200 |
Jan 22, 2024 | 127.72 | 129.63 | 126.52 | 129.12 | 128.15 | 2,903,000 |
Jan 19, 2024 | 126.63 | 128.17 | 125.99 | 128.16 | 127.19 | 2,964,700 |
Jan 18, 2024 | 125.88 | 126.45 | 124.02 | 125.96 | 125.01 | 2,565,600 |
Jan 17, 2024 | 127.36 | 128.89 | 125.78 | 126.31 | 125.36 | 2,764,600 |
Jan 16, 2024 | 132.51 | 135.74 | 129.02 | 129.30 | 128.32 | 3,519,400 |
Jan 12, 2024 | 130.00 | 131.70 | 129.68 | 131.50 | 130.51 | 3,271,000 |
Jan 11, 2024 | 125.68 | 128.09 | 125.49 | 128.00 | 127.03 | 2,388,100 |
Jan 10, 2024 | 127.25 | 127.65 | 124.12 | 124.77 | 123.83 | 2,714,400 |
Jan 09, 2024 | 128.80 | 128.87 | 126.68 | 127.17 | 126.21 | 2,273,300 |
Jan 08, 2024 | 126.51 | 129.41 | 124.56 | 129.27 | 128.30 | 2,756,500 |
Jan 05, 2024 | 130.51 | 131.35 | 128.07 | 129.00 | 128.03 | 2,958,000 |
Jan 04, 2024 | 134.57 | 135.72 | 130.23 | 130.31 | 129.33 | 2,586,500 |
Jan 03, 2024 | 130.59 | 135.12 | 130.52 | 133.74 | 132.73 | 3,078,000 |
Jan 02, 2024 | 130.64 | 131.92 | 130.05 | 130.66 | 129.67 | 2,638,200 |
Dec 29, 2023 | 130.75 | 131.01 | 129.32 | 130.00 | 129.02 | 1,963,400 |
Dec 28, 2023 | 131.00 | 132.00 | 129.96 | 130.09 | 129.11 | 1,661,200 |
Dec 27, 2023 | 132.76 | 133.25 | 131.45 | 131.82 | 130.83 | 1,358,000 |
Dec 26, 2023 | 132.95 | 134.32 | 132.39 | 133.19 | 132.19 | 1,807,100 |
Dec 22, 2023 | 133.10 | 134.25 | 132.09 | 132.20 | 131.20 | 2,279,000 |
Dec 21, 2023 | 132.65 | 133.30 | 130.27 | 131.92 | 130.93 | 2,977,100 |
Dec 20, 2023 | 134.23 | 136.73 | 132.05 | 132.54 | 131.54 | 4,492,200 |
Dec 19, 2023 | 131.93 | 134.13 | 130.74 | 133.60 | 132.59 | 3,741,200 |
Dec 18, 2023 | 130.52 | 132.80 | 130.10 | 131.92 | 130.93 | 3,621,100 |
Dec 15, 2023 | 126.83 | 128.92 | 126.79 | 128.57 | 127.60 | 9,641,800 |
Dec 14, 2023 | 126.84 | 129.54 | 126.22 | 129.18 | 128.21 | 4,415,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |