Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 181.18 | 183.00 | 178.87 | 182.92 | 182.92 | 28,373 |
Apr 24, 2024 | 180.41 | 183.00 | 180.41 | 182.18 | 182.18 | 84,900 |
Apr 23, 2024 | 180.98 | 182.03 | 180.06 | 180.82 | 180.82 | 103,200 |
Apr 22, 2024 | 178.01 | 180.60 | 178.01 | 180.41 | 180.41 | 62,400 |
Apr 19, 2024 | 176.81 | 178.84 | 176.81 | 177.84 | 177.84 | 70,500 |
Apr 18, 2024 | 177.55 | 178.34 | 175.48 | 177.06 | 177.06 | 256,400 |
Apr 17, 2024 | 176.23 | 178.49 | 174.77 | 177.42 | 177.42 | 138,600 |
Apr 16, 2024 | 177.33 | 177.33 | 175.51 | 175.66 | 175.66 | 137,000 |
Apr 15, 2024 | 177.30 | 179.42 | 177.04 | 177.25 | 177.25 | 84,800 |
Apr 12, 2024 | 176.24 | 177.00 | 174.90 | 175.84 | 175.84 | 75,300 |
Apr 11, 2024 | 178.98 | 180.41 | 176.68 | 176.87 | 176.87 | 84,500 |
Apr 10, 2024 | 178.42 | 179.73 | 178.21 | 178.40 | 178.40 | 123,300 |
Apr 09, 2024 | 179.74 | 179.74 | 176.88 | 179.32 | 179.32 | 151,200 |
Apr 08, 2024 | 178.46 | 180.22 | 177.53 | 179.01 | 179.01 | 92,800 |
Apr 05, 2024 | 175.53 | 179.44 | 175.01 | 178.86 | 178.86 | 124,700 |
Apr 04, 2024 | 180.19 | 182.00 | 174.30 | 175.50 | 175.50 | 296,700 |
Apr 03, 2024 | 181.00 | 182.66 | 180.31 | 181.87 | 181.87 | 162,000 |
Apr 02, 2024 | 183.13 | 183.13 | 180.51 | 181.09 | 181.09 | 139,200 |
Apr 01, 2024 | 183.51 | 183.92 | 182.13 | 183.13 | 183.13 | 97,300 |
Mar 28, 2024 | 184.44 | 186.21 | 181.96 | 183.01 | 183.01 | 154,600 |
Mar 27, 2024 | 186.43 | 187.43 | 184.41 | 185.28 | 185.28 | 118,100 |
Mar 26, 2024 | 186.43 | 187.93 | 185.50 | 185.97 | 185.97 | 156,500 |
Mar 25, 2024 | 184.00 | 186.81 | 183.94 | 186.40 | 186.40 | 108,600 |
Mar 22, 2024 | 183.18 | 185.24 | 182.88 | 184.75 | 184.75 | 137,800 |
Mar 21, 2024 | 181.97 | 183.78 | 181.50 | 183.20 | 183.20 | 114,600 |
Mar 20, 2024 | 180.95 | 182.15 | 180.46 | 181.56 | 181.56 | 102,200 |
Mar 19, 2024 | 180.06 | 182.00 | 177.17 | 180.78 | 180.78 | 122,000 |
Mar 18, 2024 | 180.17 | 181.42 | 179.54 | 180.06 | 180.06 | 128,900 |
Mar 15, 2024 | 180.14 | 181.40 | 179.30 | 180.17 | 180.17 | 534,500 |
Mar 14, 2024 | 182.06 | 182.59 | 179.89 | 180.36 | 180.36 | 111,100 |
Mar 14, 2024 | 0.713 Dividend | |||||
Mar 13, 2024 | 183.78 | 184.97 | 182.46 | 182.75 | 182.04 | 140,200 |
Mar 12, 2024 | 181.64 | 183.91 | 181.64 | 183.02 | 182.31 | 63,200 |
Mar 11, 2024 | 180.15 | 182.88 | 180.15 | 181.69 | 180.98 | 127,000 |
Mar 08, 2024 | 182.26 | 183.68 | 181.40 | 181.94 | 181.23 | 115,600 |
Mar 07, 2024 | 176.89 | 181.80 | 176.89 | 181.66 | 180.95 | 132,400 |
Mar 06, 2024 | 175.83 | 177.75 | 175.51 | 176.50 | 175.81 | 101,300 |
Mar 05, 2024 | 176.79 | 177.10 | 175.44 | 175.82 | 175.13 | 65,300 |
Mar 04, 2024 | 178.21 | 179.98 | 175.95 | 176.12 | 175.43 | 120,800 |
Mar 01, 2024 | 177.68 | 180.99 | 177.19 | 179.03 | 178.33 | 85,900 |
Feb 29, 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 177.07 | 259,500 |
Feb 28, 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 177.80 | 118,900 |
Feb 27, 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 180.40 | 80,900 |
Feb 26, 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 180.80 | 62,200 |
Feb 23, 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 179.91 | 98,800 |
Feb 22, 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 178.56 | 76,700 |
Feb 21, 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 174.67 | 46,400 |
Feb 20, 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 175.30 | 109,000 |
Feb 16, 2024 | 172.19 | 174.34 | 171.26 | 173.65 | 172.97 | 69,000 |
Feb 15, 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 171.58 | 68,000 |
Feb 14, 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 170.67 | 89,000 |
Feb 13, 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 166.93 | 100,900 |
Feb 12, 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 169.84 | 38,600 |
Feb 09, 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 169.92 | 46,000 |
Feb 08, 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 169.73 | 71,700 |
Feb 07, 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 170.49 | 43,400 |
Feb 06, 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 169.85 | 61,200 |
Feb 05, 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 170.75 | 55,600 |
Feb 02, 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 173.06 | 52,900 |
Feb 01, 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 172.50 | 67,400 |
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 170.63 | 146,700 |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 172.25 | 70,000 |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 172.80 | 66,600 |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 170.55 | 54,700 |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 172.65 | 68,500 |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 171.82 | 140,600 |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 170.42 | 141,100 |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 170.77 | 97,400 |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 170.58 | 94,500 |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 171.63 | 88,200 |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 167.74 | 134,200 |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 171.18 | 93,500 |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 169.73 | 31,500 |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 168.57 | 78,400 |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 168.79 | 86,600 |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 166.34 | 109,000 |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 164.74 | 113,600 |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 163.43 | 103,000 |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 162.99 | 81,000 |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 162.95 | 121,700 |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 163.02 | 70,200 |
Jan 02, 2024 | 162.34 | 165.60 | 162.34 | 165.21 | 164.57 | 83,700 |
Dec 29, 2023 | 162.93 | 164.51 | 161.45 | 164.50 | 163.86 | 61,000 |
Dec 28, 2023 | 163.07 | 164.35 | 163.02 | 163.42 | 162.78 | 47,400 |
Dec 27, 2023 | 161.28 | 163.43 | 161.28 | 163.05 | 162.41 | 63,800 |
Dec 22, 2023 | 159.96 | 161.82 | 159.92 | 161.58 | 160.95 | 77,000 |
Dec 21, 2023 | 158.92 | 161.01 | 158.92 | 160.64 | 160.01 | 57,300 |
Dec 20, 2023 | 158.99 | 160.12 | 158.08 | 158.60 | 157.98 | 166,500 |
Dec 19, 2023 | 157.06 | 159.55 | 157.06 | 159.37 | 158.75 | 127,400 |
Dec 18, 2023 | 157.27 | 157.79 | 155.49 | 156.99 | 156.38 | 123,200 |
Dec 15, 2023 | 158.65 | 159.39 | 156.39 | 156.66 | 156.05 | 578,800 |
Dec 14, 2023 | 163.77 | 163.80 | 157.11 | 159.15 | 158.53 | 216,400 |
Dec 14, 2023 | 0.713 Dividend | |||||
Dec 13, 2023 | 162.54 | 164.10 | 160.95 | 164.02 | 162.67 | 153,600 |
Dec 12, 2023 | 162.69 | 163.00 | 160.44 | 162.45 | 161.11 | 184,300 |
Dec 11, 2023 | 160.53 | 162.88 | 160.53 | 162.53 | 161.19 | 87,100 |
Dec 08, 2023 | 161.78 | 162.95 | 161.52 | 161.52 | 160.19 | 79,200 |
Dec 07, 2023 | 163.33 | 163.33 | 160.41 | 162.31 | 160.97 | 110,400 |
Dec 06, 2023 | 161.00 | 163.01 | 158.53 | 161.91 | 160.58 | 112,200 |
Dec 05, 2023 | 157.01 | 162.07 | 156.60 | 161.04 | 159.71 | 208,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |