Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 171.91 | 172.05 | 170.30 | 170.59 | 170.59 | 144,200 |
May 09, 2024 | 169.90 | 171.34 | 169.57 | 171.23 | 171.23 | 173,400 |
May 08, 2024 | 169.40 | 169.93 | 169.07 | 169.69 | 169.69 | 157,900 |
May 07, 2024 | 170.97 | 171.65 | 170.42 | 170.59 | 170.59 | 170,200 |
May 06, 2024 | 169.64 | 170.97 | 169.64 | 170.88 | 170.88 | 1,665,600 |
May 03, 2024 | 169.75 | 170.27 | 168.03 | 168.48 | 168.48 | 196,800 |
May 02, 2024 | 166.51 | 167.47 | 164.29 | 167.13 | 167.13 | 2,149,200 |
May 01, 2024 | 164.07 | 167.76 | 163.59 | 164.58 | 164.58 | 364,700 |
Apr 30, 2024 | 166.23 | 166.53 | 163.91 | 163.91 | 163.91 | 207,200 |
Apr 29, 2024 | 167.02 | 167.90 | 166.58 | 167.37 | 167.37 | 280,100 |
Apr 26, 2024 | 165.92 | 166.94 | 165.33 | 166.51 | 166.51 | 205,200 |
Apr 25, 2024 | 164.01 | 165.54 | 162.93 | 165.17 | 165.17 | 313,900 |
Apr 24, 2024 | 166.50 | 167.14 | 164.94 | 165.90 | 165.90 | 245,000 |
Apr 23, 2024 | 163.97 | 166.95 | 163.80 | 166.28 | 166.28 | 414,900 |
Apr 22, 2024 | 162.64 | 164.40 | 161.75 | 163.53 | 163.53 | 459,100 |
Apr 19, 2024 | 161.54 | 163.01 | 160.67 | 161.82 | 161.82 | 411,800 |
Apr 18, 2024 | 162.54 | 164.02 | 161.51 | 161.99 | 161.99 | 276,400 |
Apr 17, 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 162.25 | 269,600 |
Apr 16, 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 163.60 | 321,900 |
Apr 15, 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 164.19 | 567,600 |
Apr 12, 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 167.24 | 230,800 |
Apr 11, 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 170.36 | 260,900 |
Apr 10, 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 169.38 | 288,100 |
Apr 09, 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 172.91 | 177,100 |
Apr 08, 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 172.63 | 267,300 |
Apr 05, 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 171.72 | 402,600 |
Apr 04, 2024 | 173.54 | 174.05 | 169.93 | 170.15 | 170.15 | 464,400 |
Apr 03, 2024 | 170.76 | 172.49 | 170.55 | 172.05 | 172.05 | 303,900 |
Apr 02, 2024 | 171.70 | 171.80 | 170.51 | 171.21 | 171.21 | 310,500 |
Apr 01, 2024 | 175.46 | 175.46 | 173.54 | 173.72 | 173.72 | 382,300 |
Mar 28, 2024 | 175.17 | 176.20 | 175.14 | 175.27 | 175.27 | 334,700 |
Mar 27, 2024 | 173.79 | 174.91 | 172.89 | 174.91 | 174.91 | 308,100 |
Mar 26, 2024 | 173.37 | 173.61 | 172.26 | 172.31 | 172.31 | 286,300 |
Mar 25, 2024 | 172.18 | 172.99 | 172.18 | 172.29 | 172.29 | 232,300 |
Mar 22, 2024 | 173.86 | 173.97 | 171.94 | 172.12 | 172.12 | 273,300 |
Mar 22, 2024 | 0.461 Dividend | |||||
Mar 21, 2024 | 173.85 | 175.16 | 173.62 | 174.27 | 173.81 | 260,300 |
Mar 20, 2024 | 169.36 | 173.12 | 169.21 | 172.53 | 172.07 | 309,500 |
Mar 19, 2024 | 167.87 | 169.88 | 167.87 | 169.48 | 169.03 | 352,600 |
Mar 18, 2024 | 169.64 | 169.68 | 168.34 | 168.61 | 168.16 | 270,600 |
Mar 15, 2024 | 168.50 | 169.71 | 168.50 | 168.97 | 168.52 | 205,900 |
Mar 14, 2024 | 171.69 | 171.90 | 167.83 | 169.15 | 168.70 | 343,400 |
Mar 13, 2024 | 171.25 | 172.41 | 171.17 | 171.61 | 171.16 | 369,200 |
Mar 12, 2024 | 170.98 | 171.70 | 169.88 | 171.21 | 170.76 | 329,800 |
Mar 11, 2024 | 171.28 | 171.71 | 170.28 | 170.74 | 170.29 | 441,000 |
Mar 08, 2024 | 173.17 | 174.58 | 171.15 | 171.85 | 171.40 | 510,400 |
Mar 07, 2024 | 171.91 | 172.69 | 171.71 | 172.34 | 171.88 | 607,200 |
Mar 06, 2024 | 171.38 | 171.60 | 170.13 | 171.04 | 170.59 | 240,400 |
Mar 05, 2024 | 170.21 | 171.07 | 168.79 | 169.35 | 168.90 | 260,800 |
Mar 04, 2024 | 171.95 | 172.40 | 171.25 | 171.52 | 171.07 | 278,800 |
Mar 01, 2024 | 170.60 | 171.68 | 169.45 | 171.50 | 171.05 | 339,300 |
Feb 29, 2024 | 170.14 | 170.93 | 168.76 | 169.94 | 169.49 | 395,000 |
Feb 28, 2024 | 168.84 | 169.93 | 168.31 | 169.03 | 168.58 | 261,600 |
Feb 27, 2024 | 169.24 | 169.97 | 169.08 | 169.71 | 169.26 | 235,400 |
Feb 26, 2024 | 167.54 | 168.68 | 167.12 | 168.27 | 167.82 | 236,900 |
Feb 23, 2024 | 167.58 | 168.37 | 166.86 | 167.75 | 167.31 | 425,700 |
Feb 22, 2024 | 166.41 | 167.46 | 166.04 | 167.18 | 166.74 | 221,900 |
Feb 21, 2024 | 164.60 | 165.05 | 163.83 | 164.96 | 164.52 | 328,600 |
Feb 20, 2024 | 166.33 | 166.64 | 165.10 | 165.88 | 165.44 | 199,300 |
Feb 16, 2024 | 168.15 | 169.50 | 167.46 | 167.89 | 167.45 | 400,300 |
Feb 15, 2024 | 167.69 | 169.62 | 167.58 | 169.43 | 168.98 | 449,900 |
Feb 14, 2024 | 165.34 | 166.86 | 164.55 | 166.69 | 166.25 | 405,700 |
Feb 13, 2024 | 163.53 | 165.06 | 162.03 | 163.30 | 162.87 | 307,400 |
Feb 12, 2024 | 166.82 | 169.05 | 166.82 | 168.26 | 167.81 | 389,500 |
Feb 09, 2024 | 165.18 | 166.85 | 165.12 | 166.56 | 166.12 | 257,000 |
Feb 08, 2024 | 162.65 | 164.83 | 162.19 | 164.60 | 164.16 | 398,800 |
Feb 07, 2024 | 162.65 | 163.22 | 161.13 | 162.47 | 162.04 | 353,600 |
Feb 06, 2024 | 160.87 | 162.02 | 160.41 | 161.93 | 161.50 | 481,600 |
Feb 05, 2024 | 161.44 | 161.44 | 159.19 | 160.56 | 160.14 | 397,900 |
Feb 02, 2024 | 161.39 | 163.29 | 160.34 | 162.58 | 162.15 | 420,800 |
Feb 01, 2024 | 161.62 | 162.53 | 159.50 | 162.48 | 162.05 | 423,100 |
Jan 31, 2024 | 163.13 | 164.48 | 160.27 | 160.38 | 159.96 | 348,900 |
Jan 30, 2024 | 164.29 | 164.78 | 163.62 | 163.93 | 163.50 | 318,900 |
Jan 29, 2024 | 162.33 | 164.97 | 162.11 | 164.97 | 164.53 | 512,200 |
Jan 26, 2024 | 162.56 | 163.30 | 162.01 | 162.24 | 161.81 | 281,100 |
Jan 25, 2024 | 162.75 | 163.20 | 161.09 | 162.00 | 161.57 | 293,600 |
Jan 24, 2024 | 164.06 | 164.13 | 161.10 | 161.21 | 160.78 | 443,200 |
Jan 23, 2024 | 163.81 | 163.88 | 161.76 | 162.36 | 161.93 | 309,600 |
Jan 22, 2024 | 161.47 | 163.53 | 161.47 | 162.70 | 162.27 | 384,500 |
Jan 19, 2024 | 159.07 | 160.47 | 157.87 | 160.31 | 159.89 | 332,400 |
Jan 18, 2024 | 158.56 | 158.77 | 156.79 | 158.50 | 158.08 | 242,200 |
Jan 17, 2024 | 156.80 | 157.58 | 156.37 | 157.48 | 157.06 | 394,600 |
Jan 16, 2024 | 158.80 | 159.38 | 157.85 | 158.68 | 158.26 | 388,900 |
Jan 12, 2024 | 161.56 | 162.39 | 159.68 | 159.98 | 159.56 | 196,700 |
Jan 11, 2024 | 161.02 | 161.04 | 158.64 | 160.49 | 160.07 | 394,500 |
Jan 10, 2024 | 160.76 | 161.43 | 159.60 | 161.27 | 160.84 | 321,800 |
Jan 09, 2024 | 160.14 | 161.35 | 159.67 | 160.70 | 160.27 | 703,800 |
Jan 08, 2024 | 158.93 | 161.69 | 158.38 | 161.69 | 161.26 | 261,800 |
Jan 05, 2024 | 157.68 | 159.93 | 157.35 | 158.65 | 158.23 | 287,700 |
Jan 04, 2024 | 158.59 | 159.56 | 158.21 | 158.50 | 158.08 | 393,500 |
Jan 03, 2024 | 160.76 | 160.78 | 158.40 | 158.60 | 158.18 | 515,300 |
Jan 02, 2024 | 163.05 | 164.00 | 161.75 | 162.63 | 162.20 | 811,300 |
Dec 29, 2023 | 166.16 | 166.43 | 164.30 | 164.42 | 163.99 | 382,700 |
Dec 28, 2023 | 166.00 | 166.93 | 165.96 | 166.38 | 165.94 | 258,300 |
Dec 27, 2023 | 166.45 | 167.05 | 165.84 | 166.45 | 166.01 | 890,000 |
Dec 26, 2023 | 164.98 | 166.57 | 164.56 | 166.05 | 165.61 | 503,100 |
Dec 22, 2023 | 164.11 | 165.38 | 163.54 | 164.48 | 164.04 | 288,700 |
Dec 21, 2023 | 162.50 | 163.57 | 161.81 | 163.57 | 163.14 | 307,200 |
Dec 20, 2023 | 163.58 | 164.93 | 160.73 | 160.73 | 160.30 | 486,600 |
Dec 20, 2023 | 0.677 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |