Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 173.60 | 173.67 | 172.38 | 173.61 | 173.61 | 55,076 |
May 01, 2024 | 172.58 | 174.30 | 172.18 | 172.39 | 172.39 | 74,100 |
Apr 30, 2024 | 174.42 | 174.42 | 172.86 | 172.89 | 172.89 | 209,300 |
Apr 29, 2024 | 174.52 | 175.13 | 174.36 | 175.04 | 175.04 | 69,500 |
Apr 26, 2024 | 173.91 | 174.70 | 173.91 | 174.07 | 174.07 | 56,700 |
Apr 25, 2024 | 174.25 | 174.78 | 173.19 | 174.42 | 174.42 | 67,500 |
Apr 24, 2024 | 174.56 | 175.22 | 174.16 | 174.99 | 174.99 | 72,600 |
Apr 23, 2024 | 174.38 | 175.32 | 174.09 | 175.07 | 175.07 | 69,900 |
Apr 22, 2024 | 173.14 | 174.64 | 172.34 | 173.83 | 173.83 | 113,900 |
Apr 19, 2024 | 171.41 | 172.60 | 171.41 | 172.40 | 172.40 | 78,900 |
Apr 18, 2024 | 171.31 | 172.06 | 170.74 | 171.00 | 171.00 | 78,500 |
Apr 17, 2024 | 171.52 | 171.77 | 170.26 | 170.87 | 170.87 | 150,100 |
Apr 16, 2024 | 172.01 | 172.01 | 170.65 | 170.84 | 170.84 | 80,400 |
Apr 15, 2024 | 174.21 | 174.63 | 171.41 | 171.80 | 171.80 | 75,900 |
Apr 12, 2024 | 174.51 | 174.58 | 172.20 | 172.59 | 172.59 | 83,300 |
Apr 11, 2024 | 176.21 | 176.21 | 174.31 | 175.18 | 175.18 | 70,800 |
Apr 10, 2024 | 176.25 | 176.60 | 174.92 | 175.76 | 175.76 | 90,000 |
Apr 09, 2024 | 178.04 | 178.25 | 176.76 | 178.16 | 178.16 | 58,400 |
Apr 08, 2024 | 177.63 | 178.06 | 177.42 | 177.68 | 177.68 | 58,200 |
Apr 05, 2024 | 176.60 | 177.89 | 176.36 | 177.47 | 177.47 | 90,200 |
Apr 04, 2024 | 179.11 | 179.39 | 176.12 | 176.48 | 176.48 | 98,200 |
Apr 03, 2024 | 178.19 | 178.56 | 177.77 | 178.13 | 178.13 | 67,600 |
Apr 02, 2024 | 178.78 | 178.78 | 177.94 | 178.41 | 178.41 | 104,300 |
Apr 01, 2024 | 180.84 | 180.85 | 179.45 | 179.46 | 179.46 | 125,800 |
Mar 28, 2024 | 180.26 | 180.98 | 180.08 | 180.47 | 180.47 | 134,900 |
Mar 27, 2024 | 178.05 | 179.94 | 178.05 | 179.90 | 179.90 | 80,800 |
Mar 26, 2024 | 177.63 | 177.69 | 177.13 | 177.25 | 177.25 | 96,300 |
Mar 25, 2024 | 177.52 | 177.91 | 177.14 | 177.25 | 177.25 | 67,800 |
Mar 22, 2024 | 178.72 | 178.77 | 177.47 | 177.53 | 177.53 | 101,200 |
Mar 22, 2024 | 0.786 Dividend | |||||
Mar 21, 2024 | 179.00 | 179.84 | 178.89 | 179.27 | 178.48 | 76,000 |
Mar 20, 2024 | 176.97 | 178.43 | 176.72 | 178.24 | 177.46 | 63,400 |
Mar 19, 2024 | 176.22 | 177.19 | 176.13 | 177.14 | 176.36 | 79,900 |
Mar 18, 2024 | 176.38 | 176.75 | 175.72 | 176.30 | 175.53 | 48,400 |
Mar 15, 2024 | 175.49 | 176.24 | 175.49 | 175.78 | 175.01 | 102,400 |
Mar 14, 2024 | 177.18 | 177.18 | 175.03 | 176.06 | 175.29 | 84,100 |
Mar 13, 2024 | 177.07 | 177.78 | 176.69 | 177.17 | 176.39 | 84,600 |
Mar 12, 2024 | 176.87 | 177.29 | 176.18 | 176.92 | 176.14 | 70,500 |
Mar 11, 2024 | 175.68 | 176.65 | 175.30 | 176.58 | 175.81 | 77,000 |
Mar 08, 2024 | 176.04 | 176.63 | 175.81 | 175.84 | 175.07 | 88,100 |
Mar 07, 2024 | 175.99 | 176.32 | 175.64 | 175.84 | 175.07 | 71,500 |
Mar 06, 2024 | 174.96 | 175.78 | 174.66 | 175.25 | 174.48 | 74,600 |
Mar 05, 2024 | 174.53 | 175.26 | 173.60 | 174.12 | 173.36 | 110,100 |
Mar 04, 2024 | 173.99 | 174.84 | 173.92 | 174.61 | 173.84 | 94,800 |
Mar 01, 2024 | 173.74 | 174.21 | 172.95 | 174.04 | 173.28 | 88,200 |
Feb 29, 2024 | 174.11 | 174.14 | 173.19 | 173.33 | 172.57 | 161,900 |
Feb 28, 2024 | 172.87 | 173.72 | 172.77 | 173.29 | 172.53 | 114,900 |
Feb 27, 2024 | 172.98 | 173.22 | 172.64 | 173.13 | 172.37 | 80,100 |
Feb 26, 2024 | 173.73 | 174.06 | 172.69 | 172.80 | 172.04 | 60,300 |
Feb 23, 2024 | 173.39 | 174.15 | 173.28 | 173.76 | 173.00 | 74,200 |
Feb 22, 2024 | 172.26 | 173.44 | 171.89 | 173.10 | 172.34 | 74,700 |
Feb 21, 2024 | 171.12 | 171.97 | 170.89 | 171.97 | 171.22 | 65,200 |
Feb 20, 2024 | 170.86 | 171.82 | 170.86 | 171.16 | 170.41 | 226,600 |
Feb 16, 2024 | 171.31 | 172.06 | 170.83 | 171.21 | 170.46 | 97,500 |
Feb 15, 2024 | 169.81 | 171.75 | 169.81 | 171.68 | 170.93 | 91,100 |
Feb 14, 2024 | 169.15 | 169.52 | 168.42 | 169.48 | 168.74 | 124,500 |
Feb 13, 2024 | 169.25 | 169.70 | 167.27 | 168.39 | 167.65 | 115,000 |
Feb 12, 2024 | 169.74 | 171.10 | 169.68 | 170.72 | 169.97 | 100,800 |
Feb 09, 2024 | 169.76 | 169.76 | 168.96 | 169.69 | 168.95 | 112,700 |
Feb 08, 2024 | 169.71 | 169.80 | 168.99 | 169.75 | 169.01 | 98,200 |
Feb 07, 2024 | 169.95 | 170.02 | 169.24 | 169.66 | 168.92 | 79,900 |
Feb 06, 2024 | 168.55 | 169.45 | 168.30 | 169.37 | 168.63 | 85,300 |
Feb 05, 2024 | 168.98 | 168.98 | 167.84 | 168.13 | 167.39 | 97,300 |
Feb 02, 2024 | 169.50 | 170.43 | 168.63 | 169.66 | 168.92 | 122,300 |
Feb 01, 2024 | 168.81 | 170.04 | 167.80 | 170.04 | 169.29 | 85,700 |
Jan 31, 2024 | 170.22 | 170.32 | 168.36 | 168.36 | 167.62 | 224,700 |
Jan 30, 2024 | 169.30 | 170.27 | 169.00 | 170.02 | 169.27 | 98,400 |
Jan 29, 2024 | 168.77 | 169.52 | 168.36 | 169.52 | 168.78 | 109,400 |
Jan 26, 2024 | 168.62 | 169.00 | 168.44 | 168.76 | 168.02 | 71,200 |
Jan 25, 2024 | 168.02 | 168.72 | 167.41 | 168.72 | 167.98 | 122,500 |
Jan 24, 2024 | 168.59 | 168.60 | 167.05 | 167.16 | 166.43 | 112,400 |
Jan 23, 2024 | 167.86 | 168.11 | 167.35 | 167.93 | 167.19 | 84,700 |
Jan 22, 2024 | 167.40 | 168.08 | 167.16 | 167.48 | 166.75 | 88,600 |
Jan 19, 2024 | 166.14 | 167.40 | 165.38 | 167.09 | 166.36 | 112,500 |
Jan 18, 2024 | 165.29 | 165.91 | 164.46 | 165.83 | 165.10 | 113,000 |
Jan 17, 2024 | 165.29 | 166.24 | 164.79 | 165.39 | 164.66 | 99,800 |
Jan 16, 2024 | 166.91 | 167.00 | 165.97 | 166.37 | 165.64 | 79,900 |
Jan 12, 2024 | 168.09 | 168.64 | 167.17 | 167.51 | 166.78 | 61,200 |
Jan 11, 2024 | 168.22 | 168.22 | 166.64 | 167.51 | 166.78 | 66,900 |
Jan 10, 2024 | 168.12 | 168.44 | 167.57 | 168.16 | 167.42 | 71,700 |
Jan 09, 2024 | 168.48 | 168.48 | 167.87 | 168.21 | 167.47 | 160,400 |
Jan 08, 2024 | 167.71 | 169.11 | 167.21 | 169.11 | 168.37 | 104,600 |
Jan 05, 2024 | 167.60 | 168.68 | 167.31 | 167.99 | 167.25 | 127,000 |
Jan 04, 2024 | 167.91 | 168.63 | 167.55 | 167.56 | 166.83 | 99,500 |
Jan 03, 2024 | 168.47 | 168.63 | 167.53 | 167.74 | 167.00 | 84,300 |
Jan 02, 2024 | 167.45 | 169.37 | 167.24 | 169.07 | 168.33 | 120,200 |
Dec 29, 2023 | 168.10 | 168.39 | 167.43 | 167.96 | 167.22 | 112,200 |
Dec 28, 2023 | 168.10 | 168.57 | 168.10 | 168.35 | 167.61 | 91,500 |
Dec 27, 2023 | 167.84 | 168.18 | 167.55 | 168.05 | 167.31 | 121,700 |
Dec 26, 2023 | 167.21 | 168.17 | 167.01 | 167.88 | 167.14 | 94,200 |
Dec 22, 2023 | 166.62 | 167.57 | 166.37 | 166.99 | 166.26 | 85,300 |
Dec 21, 2023 | 165.87 | 166.35 | 165.03 | 166.32 | 165.59 | 71,900 |
Dec 20, 2023 | 167.03 | 167.37 | 164.72 | 164.76 | 164.04 | 148,800 |
Dec 20, 2023 | 0.888 Dividend | |||||
Dec 19, 2023 | 167.47 | 168.38 | 167.38 | 168.38 | 166.76 | 123,100 |
Dec 18, 2023 | 167.59 | 167.59 | 167.10 | 167.11 | 165.50 | 88,500 |
Dec 15, 2023 | 167.08 | 167.34 | 166.36 | 166.76 | 165.15 | 103,500 |
Dec 14, 2023 | 167.07 | 167.86 | 166.55 | 167.26 | 165.65 | 124,300 |
Dec 13, 2023 | 163.61 | 166.06 | 163.33 | 166.06 | 164.46 | 141,400 |
Dec 12, 2023 | 162.74 | 163.48 | 162.47 | 163.40 | 161.83 | 65,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |