Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 124.72 | 125.20 | 121.66 | 122.25 | 122.25 | 7,683,900 |
May 01, 2024 | 125.08 | 125.73 | 123.42 | 124.34 | 124.34 | 5,423,500 |
Apr 30, 2024 | 129.81 | 129.85 | 125.43 | 125.62 | 125.62 | 6,296,800 |
Apr 29, 2024 | 129.75 | 130.44 | 128.80 | 130.22 | 130.22 | 3,609,400 |
Apr 26, 2024 | 129.46 | 130.77 | 128.86 | 130.24 | 130.24 | 4,823,100 |
Apr 25, 2024 | 129.70 | 130.64 | 128.30 | 130.11 | 130.11 | 3,666,400 |
Apr 24, 2024 | 129.37 | 129.69 | 128.29 | 129.28 | 129.28 | 3,846,600 |
Apr 23, 2024 | 128.63 | 130.19 | 127.73 | 129.84 | 129.84 | 3,773,600 |
Apr 22, 2024 | 128.61 | 130.40 | 126.94 | 129.33 | 129.33 | 4,194,900 |
Apr 19, 2024 | 128.14 | 130.51 | 127.81 | 129.38 | 129.38 | 3,984,300 |
Apr 18, 2024 | 128.73 | 129.22 | 127.25 | 127.81 | 127.81 | 3,588,200 |
Apr 17, 2024 | 129.12 | 130.14 | 127.55 | 128.33 | 128.33 | 3,869,700 |
Apr 16, 2024 | 130.00 | 130.80 | 128.50 | 129.53 | 129.53 | 3,878,600 |
Apr 15, 2024 | 132.13 | 132.61 | 130.03 | 130.25 | 130.25 | 4,219,300 |
Apr 12, 2024 | 134.28 | 135.18 | 130.39 | 131.20 | 131.20 | 4,954,300 |
Apr 11, 2024 | 132.54 | 133.19 | 130.65 | 132.92 | 132.92 | 4,328,800 |
Apr 10, 2024 | 132.48 | 133.68 | 131.76 | 132.82 | 132.82 | 4,402,400 |
Apr 09, 2024 | 132.79 | 133.20 | 131.01 | 132.25 | 132.25 | 3,756,000 |
Apr 08, 2024 | 133.75 | 134.02 | 132.18 | 132.42 | 132.42 | 4,481,900 |
Apr 05, 2024 | 131.96 | 133.84 | 131.19 | 133.52 | 133.52 | 3,594,500 |
Apr 04, 2024 | 132.13 | 132.43 | 131.05 | 131.75 | 131.75 | 3,908,400 |
Apr 03, 2024 | 130.91 | 132.00 | 130.52 | 131.63 | 131.63 | 3,707,300 |
Apr 02, 2024 | 129.52 | 130.84 | 128.63 | 130.67 | 130.67 | 4,969,700 |
Apr 01, 2024 | 128.00 | 128.94 | 126.75 | 128.68 | 128.68 | 3,036,000 |
Mar 28, 2024 | 128.00 | 128.64 | 126.71 | 127.28 | 127.28 | 4,657,800 |
Mar 27, 2024 | 125.65 | 127.02 | 125.32 | 126.84 | 126.84 | 3,847,800 |
Mar 26, 2024 | 126.50 | 126.90 | 125.20 | 125.99 | 125.99 | 5,203,400 |
Mar 25, 2024 | 123.72 | 126.65 | 123.15 | 126.23 | 126.23 | 7,054,400 |
Mar 22, 2024 | 123.55 | 124.05 | 122.71 | 123.03 | 123.03 | 4,976,100 |
Mar 21, 2024 | 122.07 | 123.59 | 121.68 | 123.51 | 123.51 | 4,925,600 |
Mar 20, 2024 | 121.22 | 122.36 | 121.03 | 121.91 | 121.91 | 3,597,000 |
Mar 19, 2024 | 120.36 | 122.16 | 120.30 | 122.02 | 122.02 | 4,457,800 |
Mar 18, 2024 | 120.90 | 121.07 | 119.16 | 120.26 | 120.26 | 4,827,900 |
Mar 15, 2024 | 119.13 | 120.80 | 119.13 | 120.04 | 120.04 | 17,549,000 |
Mar 14, 2024 | 119.17 | 119.99 | 118.74 | 119.78 | 119.78 | 7,800,800 |
Mar 13, 2024 | 116.80 | 118.61 | 116.17 | 117.55 | 117.55 | 7,685,400 |
Mar 12, 2024 | 115.08 | 115.73 | 114.36 | 115.02 | 115.02 | 5,653,000 |
Mar 11, 2024 | 113.37 | 115.36 | 112.65 | 115.25 | 115.25 | 5,899,300 |
Mar 08, 2024 | 112.21 | 113.21 | 111.86 | 113.00 | 113.00 | 5,227,600 |
Mar 07, 2024 | 111.73 | 113.43 | 111.69 | 112.74 | 112.74 | 5,097,300 |
Mar 06, 2024 | 112.30 | 112.90 | 111.48 | 111.99 | 111.99 | 4,888,700 |
Mar 05, 2024 | 111.21 | 112.80 | 110.85 | 111.22 | 111.22 | 6,247,000 |
Mar 04, 2024 | 114.04 | 114.39 | 111.58 | 111.64 | 111.64 | 5,877,200 |
Mar 01, 2024 | 113.80 | 115.53 | 113.63 | 114.24 | 114.24 | 5,094,300 |
Feb 29, 2024 | 112.51 | 113.16 | 111.85 | 112.54 | 112.54 | 6,624,000 |
Feb 28, 2024 | 111.90 | 113.32 | 111.15 | 112.04 | 112.04 | 4,578,900 |
Feb 27, 2024 | 113.03 | 113.33 | 111.06 | 111.61 | 111.61 | 5,060,000 |
Feb 26, 2024 | 111.20 | 112.52 | 110.61 | 112.42 | 112.42 | 5,751,200 |
Feb 23, 2024 | 111.09 | 112.26 | 110.10 | 111.51 | 111.51 | 5,206,200 |
Feb 22, 2024 | 112.06 | 112.91 | 111.31 | 112.22 | 112.22 | 5,104,900 |
Feb 21, 2024 | 110.00 | 113.67 | 109.70 | 112.87 | 112.87 | 6,927,900 |
Feb 20, 2024 | 110.55 | 111.63 | 109.36 | 109.54 | 109.54 | 6,458,300 |
Feb 16, 2024 | 111.48 | 111.80 | 110.40 | 110.57 | 110.57 | 6,966,100 |
Feb 15, 2024 | 109.04 | 111.70 | 108.84 | 111.00 | 111.00 | 9,421,900 |
Feb 15, 2024 | 0.78 Dividend | |||||
Feb 14, 2024 | 110.20 | 111.04 | 109.52 | 110.12 | 109.34 | 7,248,400 |
Feb 13, 2024 | 111.10 | 111.93 | 108.84 | 109.77 | 108.99 | 6,321,100 |
Feb 12, 2024 | 111.27 | 112.14 | 110.53 | 111.10 | 110.31 | 5,802,000 |
Feb 09, 2024 | 113.99 | 114.30 | 111.02 | 111.16 | 110.37 | 5,974,000 |
Feb 08, 2024 | 113.11 | 115.29 | 112.59 | 113.90 | 113.09 | 7,715,500 |
Feb 07, 2024 | 111.72 | 112.97 | 111.45 | 112.32 | 111.52 | 6,100,700 |
Feb 06, 2024 | 110.88 | 112.45 | 110.20 | 111.52 | 110.73 | 4,777,100 |
Feb 05, 2024 | 110.25 | 110.86 | 109.29 | 109.97 | 109.19 | 4,520,400 |
Feb 02, 2024 | 111.66 | 111.95 | 109.69 | 110.63 | 109.85 | 4,609,600 |
Feb 01, 2024 | 112.34 | 113.22 | 110.80 | 111.38 | 110.59 | 5,255,200 |
Jan 31, 2024 | 113.97 | 114.10 | 111.79 | 111.87 | 111.08 | 5,501,400 |
Jan 30, 2024 | 111.21 | 114.33 | 110.76 | 114.05 | 113.24 | 6,206,500 |
Jan 29, 2024 | 112.04 | 112.10 | 110.49 | 111.60 | 110.81 | 4,705,700 |
Jan 26, 2024 | 112.04 | 112.45 | 110.44 | 112.23 | 111.44 | 4,156,000 |
Jan 25, 2024 | 109.80 | 112.08 | 109.26 | 112.05 | 111.26 | 5,958,700 |
Jan 24, 2024 | 108.92 | 110.02 | 108.42 | 109.67 | 108.89 | 5,332,000 |
Jan 23, 2024 | 107.82 | 109.42 | 107.65 | 107.99 | 107.23 | 3,969,500 |
Jan 22, 2024 | 107.50 | 108.39 | 107.00 | 108.06 | 107.29 | 5,740,200 |
Jan 19, 2024 | 106.05 | 107.92 | 105.92 | 107.87 | 107.11 | 5,699,900 |
Jan 18, 2024 | 107.34 | 107.34 | 105.77 | 106.93 | 106.17 | 6,150,900 |
Jan 17, 2024 | 106.92 | 108.54 | 106.58 | 107.57 | 106.81 | 4,864,100 |
Jan 16, 2024 | 111.50 | 111.74 | 108.34 | 108.64 | 107.87 | 6,677,500 |
Jan 12, 2024 | 113.00 | 113.37 | 111.05 | 111.70 | 110.91 | 5,549,500 |
Jan 11, 2024 | 111.61 | 112.24 | 110.94 | 111.00 | 110.21 | 4,212,600 |
Jan 10, 2024 | 112.73 | 112.73 | 110.83 | 111.18 | 110.39 | 4,445,200 |
Jan 09, 2024 | 114.50 | 114.50 | 112.25 | 112.76 | 111.96 | 5,935,600 |
Jan 08, 2024 | 114.96 | 115.05 | 112.48 | 114.50 | 113.69 | 6,769,600 |
Jan 05, 2024 | 117.50 | 117.77 | 116.00 | 116.53 | 115.70 | 3,984,600 |
Jan 04, 2024 | 120.61 | 121.24 | 116.27 | 116.48 | 115.65 | 5,891,500 |
Jan 03, 2024 | 117.95 | 120.18 | 117.41 | 119.93 | 119.08 | 4,881,900 |
Jan 02, 2024 | 117.17 | 118.80 | 116.85 | 117.59 | 116.76 | 4,688,400 |
Dec 29, 2023 | 117.21 | 117.55 | 115.81 | 116.07 | 115.25 | 3,643,300 |
Dec 28, 2023 | 117.66 | 118.20 | 116.44 | 116.50 | 115.67 | 3,711,400 |
Dec 27, 2023 | 118.51 | 119.64 | 118.08 | 118.49 | 117.65 | 3,441,400 |
Dec 26, 2023 | 118.70 | 119.43 | 118.38 | 119.02 | 118.18 | 2,893,600 |
Dec 22, 2023 | 118.00 | 118.63 | 117.29 | 117.66 | 116.83 | 4,299,400 |
Dec 21, 2023 | 116.50 | 116.88 | 115.28 | 116.83 | 116.00 | 4,149,300 |
Dec 20, 2023 | 116.87 | 118.94 | 116.38 | 116.69 | 115.86 | 7,767,200 |
Dec 19, 2023 | 114.95 | 116.64 | 114.25 | 116.49 | 115.66 | 6,379,200 |
Dec 18, 2023 | 115.83 | 117.27 | 114.65 | 114.90 | 114.09 | 7,000,500 |
Dec 15, 2023 | 114.35 | 115.74 | 113.62 | 114.54 | 113.73 | 30,859,600 |
Dec 14, 2023 | 112.95 | 116.35 | 112.75 | 114.95 | 114.14 | 11,490,400 |
Dec 13, 2023 | 111.50 | 112.26 | 110.87 | 111.85 | 111.06 | 8,570,100 |
Dec 12, 2023 | 110.77 | 111.48 | 109.70 | 111.06 | 110.27 | 6,888,800 |
Dec 11, 2023 | 112.12 | 112.63 | 111.54 | 112.16 | 111.37 | 7,250,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |