Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 181.24 | 185.59 | 180.64 | 181.54 | 181.54 | 63,600 |
Apr 30, 2024 | 184.12 | 184.59 | 181.83 | 181.83 | 181.83 | 17,200 |
Apr 29, 2024 | 184.79 | 186.16 | 184.79 | 185.89 | 185.89 | 11,300 |
Apr 26, 2024 | 182.78 | 184.56 | 182.52 | 184.35 | 184.35 | 22,900 |
Apr 25, 2024 | 180.02 | 181.86 | 179.28 | 181.86 | 181.86 | 22,800 |
Apr 24, 2024 | 183.72 | 184.53 | 181.67 | 182.65 | 182.65 | 15,200 |
Apr 23, 2024 | 180.49 | 184.37 | 180.49 | 183.52 | 183.52 | 19,200 |
Apr 22, 2024 | 178.45 | 181.13 | 178.37 | 180.29 | 180.29 | 38,600 |
Apr 19, 2024 | 178.80 | 180.35 | 177.05 | 178.44 | 178.44 | 34,400 |
Apr 18, 2024 | 181.30 | 182.34 | 179.61 | 179.78 | 179.78 | 16,900 |
Apr 17, 2024 | 183.73 | 184.02 | 180.45 | 180.48 | 180.48 | 19,600 |
Apr 16, 2024 | 181.37 | 183.32 | 181.02 | 182.75 | 182.75 | 20,600 |
Apr 15, 2024 | 186.84 | 186.84 | 182.05 | 182.55 | 182.55 | 45,700 |
Apr 12, 2024 | 188.61 | 189.12 | 184.94 | 185.72 | 185.72 | 39,900 |
Apr 11, 2024 | 189.71 | 190.24 | 187.87 | 189.85 | 189.85 | 23,900 |
Apr 10, 2024 | 187.72 | 189.69 | 187.05 | 188.35 | 188.35 | 75,200 |
Apr 09, 2024 | 192.93 | 192.93 | 191.20 | 192.79 | 192.79 | 7,900 |
Apr 08, 2024 | 193.02 | 193.02 | 191.45 | 192.20 | 192.20 | 9,500 |
Apr 05, 2024 | 189.83 | 192.11 | 189.50 | 191.19 | 191.19 | 22,100 |
Apr 04, 2024 | 195.00 | 195.13 | 190.27 | 190.50 | 190.50 | 24,200 |
Apr 03, 2024 | 190.76 | 193.35 | 190.76 | 192.92 | 192.92 | 26,600 |
Apr 02, 2024 | 193.12 | 193.12 | 190.80 | 191.87 | 191.87 | 26,400 |
Apr 01, 2024 | 197.59 | 197.59 | 195.19 | 195.65 | 195.65 | 40,300 |
Mar 28, 2024 | 197.45 | 198.76 | 197.02 | 197.10 | 197.10 | 39,200 |
Mar 27, 2024 | 195.02 | 196.92 | 193.82 | 196.92 | 196.92 | 21,000 |
Mar 26, 2024 | 195.40 | 195.45 | 193.37 | 193.39 | 193.39 | 16,700 |
Mar 25, 2024 | 193.34 | 194.65 | 193.30 | 193.47 | 193.47 | 19,100 |
Mar 22, 2024 | 195.02 | 195.14 | 192.94 | 192.94 | 192.94 | 14,100 |
Mar 21, 2024 | 194.98 | 196.21 | 194.22 | 195.01 | 195.01 | 32,500 |
Mar 21, 2024 | 0.266 Dividend | |||||
Mar 20, 2024 | 189.60 | 193.53 | 189.01 | 193.19 | 192.92 | 28,400 |
Mar 19, 2024 | 187.42 | 190.59 | 187.40 | 189.97 | 189.71 | 20,200 |
Mar 18, 2024 | 192.21 | 192.21 | 189.58 | 189.73 | 189.47 | 11,900 |
Mar 15, 2024 | 190.60 | 191.69 | 190.25 | 191.25 | 190.99 | 12,900 |
Mar 14, 2024 | 193.84 | 193.99 | 189.66 | 191.22 | 190.96 | 31,800 |
Mar 13, 2024 | 193.65 | 195.33 | 193.65 | 194.75 | 194.48 | 14,700 |
Mar 12, 2024 | 193.96 | 194.25 | 191.85 | 193.76 | 193.49 | 31,800 |
Mar 11, 2024 | 194.96 | 195.08 | 193.15 | 193.26 | 192.99 | 14,800 |
Mar 08, 2024 | 197.70 | 199.00 | 194.42 | 195.33 | 195.06 | 40,300 |
Mar 07, 2024 | 195.62 | 196.57 | 195.17 | 195.75 | 195.48 | 20,200 |
Mar 06, 2024 | 195.20 | 195.30 | 192.97 | 194.22 | 193.95 | 21,100 |
Mar 05, 2024 | 193.76 | 194.53 | 191.74 | 192.34 | 192.08 | 15,100 |
Mar 04, 2024 | 196.70 | 197.00 | 195.29 | 195.47 | 195.20 | 20,200 |
Mar 01, 2024 | 192.36 | 195.00 | 192.05 | 194.55 | 194.28 | 27,400 |
Feb 29, 2024 | 193.91 | 194.44 | 191.28 | 191.85 | 191.59 | 41,900 |
Feb 28, 2024 | 191.75 | 192.30 | 191.05 | 191.28 | 191.02 | 20,400 |
Feb 27, 2024 | 191.59 | 192.80 | 190.95 | 192.52 | 192.25 | 22,200 |
Feb 26, 2024 | 187.61 | 189.72 | 187.10 | 189.46 | 189.20 | 17,600 |
Feb 23, 2024 | 187.30 | 188.35 | 186.17 | 187.62 | 187.36 | 20,800 |
Feb 22, 2024 | 186.06 | 187.72 | 185.62 | 187.29 | 187.03 | 20,400 |
Feb 21, 2024 | 185.01 | 185.01 | 182.93 | 184.24 | 183.99 | 36,400 |
Feb 20, 2024 | 186.73 | 186.73 | 184.72 | 185.74 | 185.48 | 29,400 |
Feb 16, 2024 | 189.88 | 190.83 | 188.63 | 188.70 | 188.44 | 34,900 |
Feb 15, 2024 | 189.09 | 191.81 | 188.94 | 191.66 | 191.40 | 45,400 |
Feb 14, 2024 | 185.33 | 187.66 | 184.63 | 187.39 | 187.13 | 46,500 |
Feb 13, 2024 | 184.03 | 185.22 | 181.45 | 182.60 | 182.35 | 53,800 |
Feb 12, 2024 | 187.67 | 190.47 | 187.67 | 189.84 | 189.58 | 74,000 |
Feb 09, 2024 | 184.22 | 186.92 | 184.22 | 186.78 | 186.52 | 36,000 |
Feb 08, 2024 | 180.26 | 183.36 | 180.22 | 183.15 | 182.90 | 16,800 |
Feb 07, 2024 | 181.01 | 181.01 | 179.04 | 180.04 | 179.79 | 16,500 |
Feb 06, 2024 | 178.46 | 180.24 | 177.66 | 180.24 | 179.99 | 31,400 |
Feb 05, 2024 | 179.06 | 179.19 | 176.55 | 178.25 | 178.00 | 19,700 |
Feb 02, 2024 | 179.33 | 181.06 | 178.39 | 180.34 | 180.09 | 27,700 |
Feb 01, 2024 | 179.06 | 181.20 | 177.41 | 181.20 | 180.95 | 39,900 |
Jan 31, 2024 | 180.33 | 182.81 | 177.52 | 177.52 | 177.28 | 73,300 |
Jan 30, 2024 | 182.90 | 182.90 | 180.83 | 181.41 | 181.16 | 34,400 |
Jan 29, 2024 | 180.05 | 183.30 | 179.29 | 183.30 | 183.05 | 33,300 |
Jan 26, 2024 | 180.23 | 181.33 | 179.41 | 179.71 | 179.46 | 17,900 |
Jan 25, 2024 | 180.47 | 181.17 | 178.64 | 179.56 | 179.31 | 64,400 |
Jan 24, 2024 | 182.39 | 182.39 | 178.42 | 178.42 | 178.17 | 43,200 |
Jan 23, 2024 | 181.59 | 182.09 | 179.07 | 180.11 | 179.86 | 48,100 |
Jan 22, 2024 | 178.20 | 180.52 | 178.20 | 180.25 | 180.00 | 21,400 |
Jan 19, 2024 | 176.02 | 176.86 | 174.02 | 176.66 | 176.42 | 44,800 |
Jan 18, 2024 | 175.63 | 175.63 | 173.00 | 175.20 | 174.96 | 21,000 |
Jan 17, 2024 | 173.32 | 174.39 | 172.74 | 174.39 | 174.15 | 44,500 |
Jan 16, 2024 | 175.33 | 176.30 | 174.56 | 175.50 | 175.26 | 39,900 |
Jan 12, 2024 | 179.00 | 179.86 | 176.53 | 176.89 | 176.65 | 30,600 |
Jan 11, 2024 | 178.06 | 178.45 | 175.31 | 177.21 | 176.97 | 30,600 |
Jan 10, 2024 | 178.62 | 178.79 | 176.97 | 178.74 | 178.49 | 20,200 |
Jan 09, 2024 | 178.28 | 179.29 | 177.17 | 178.72 | 178.47 | 26,800 |
Jan 08, 2024 | 175.65 | 180.21 | 175.28 | 180.21 | 179.96 | 34,900 |
Jan 05, 2024 | 175.35 | 177.36 | 175.30 | 175.96 | 175.72 | 29,400 |
Jan 04, 2024 | 176.38 | 177.53 | 176.35 | 176.71 | 176.47 | 27,000 |
Jan 03, 2024 | 179.74 | 179.92 | 176.19 | 176.56 | 176.32 | 50,900 |
Jan 02, 2024 | 182.62 | 183.88 | 180.74 | 181.76 | 181.51 | 59,800 |
Dec 29, 2023 | 186.46 | 186.51 | 183.55 | 183.55 | 183.30 | 29,500 |
Dec 28, 2023 | 186.84 | 187.78 | 186.11 | 186.54 | 186.28 | 48,400 |
Dec 27, 2023 | 187.11 | 187.59 | 186.07 | 187.42 | 187.16 | 30,600 |
Dec 26, 2023 | 184.80 | 186.72 | 184.29 | 186.35 | 186.09 | 28,600 |
Dec 22, 2023 | 183.24 | 184.72 | 182.75 | 183.71 | 183.46 | 35,300 |
Dec 21, 2023 | 181.18 | 182.25 | 180.36 | 182.25 | 182.00 | 29,000 |
Dec 20, 2023 | 182.74 | 184.00 | 178.50 | 178.59 | 178.34 | 45,300 |
Dec 19, 2023 | 180.90 | 182.78 | 180.90 | 182.78 | 182.53 | 34,100 |
Dec 19, 2023 | 0.48 Dividend | |||||
Dec 18, 2023 | 180.25 | 181.14 | 179.20 | 180.01 | 179.28 | 30,500 |
Dec 15, 2023 | 181.79 | 181.79 | 178.81 | 179.64 | 178.91 | 44,500 |
Dec 14, 2023 | 179.71 | 181.76 | 179.25 | 181.00 | 180.27 | 56,700 |
Dec 13, 2023 | 171.23 | 176.55 | 170.23 | 176.55 | 175.84 | 35,900 |
Dec 12, 2023 | 170.80 | 171.66 | 169.44 | 171.14 | 170.45 | 14,900 |
Dec 11, 2023 | 169.89 | 170.89 | 169.52 | 170.67 | 169.98 | 19,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |