Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 128.74 | 129.10 | 126.60 | 128.50 | 128.50 | 1,489,925 |
May 01, 2024 | 126.64 | 129.62 | 126.23 | 128.18 | 128.18 | 1,820,300 |
Apr 30, 2024 | 127.39 | 127.39 | 126.55 | 126.82 | 126.82 | 1,804,900 |
Apr 29, 2024 | 127.65 | 128.75 | 127.43 | 127.90 | 127.90 | 1,302,200 |
Apr 26, 2024 | 126.72 | 128.95 | 126.72 | 127.90 | 127.90 | 1,220,600 |
Apr 25, 2024 | 128.49 | 128.72 | 126.21 | 127.31 | 127.31 | 1,221,500 |
Apr 24, 2024 | 126.50 | 128.26 | 126.36 | 128.14 | 128.14 | 1,483,400 |
Apr 23, 2024 | 127.30 | 127.92 | 126.75 | 127.14 | 127.14 | 1,401,800 |
Apr 22, 2024 | 127.74 | 128.00 | 126.83 | 127.12 | 127.12 | 1,275,200 |
Apr 19, 2024 | 126.05 | 127.46 | 125.74 | 127.27 | 127.27 | 1,869,200 |
Apr 18, 2024 | 127.09 | 127.39 | 125.11 | 125.63 | 125.63 | 1,389,500 |
Apr 17, 2024 | 126.87 | 127.53 | 126.29 | 126.31 | 126.31 | 1,699,200 |
Apr 16, 2024 | 127.72 | 128.77 | 126.36 | 126.55 | 126.55 | 1,899,900 |
Apr 15, 2024 | 128.21 | 128.40 | 126.55 | 127.05 | 127.05 | 1,419,700 |
Apr 12, 2024 | 128.53 | 128.93 | 127.60 | 127.89 | 127.89 | 1,714,900 |
Apr 11, 2024 | 129.08 | 130.26 | 128.59 | 129.18 | 129.18 | 2,296,900 |
Apr 10, 2024 | 129.90 | 130.32 | 128.45 | 129.30 | 129.30 | 2,450,900 |
Apr 09, 2024 | 130.49 | 131.64 | 130.02 | 130.69 | 130.69 | 1,966,800 |
Apr 08, 2024 | 130.29 | 130.73 | 129.43 | 130.00 | 130.00 | 2,290,900 |
Apr 05, 2024 | 129.22 | 130.78 | 128.91 | 130.29 | 130.29 | 1,640,000 |
Apr 04, 2024 | 133.20 | 133.48 | 129.04 | 129.56 | 129.56 | 2,289,700 |
Apr 03, 2024 | 132.18 | 133.02 | 131.30 | 132.52 | 132.52 | 1,851,300 |
Apr 02, 2024 | 132.99 | 133.41 | 131.66 | 132.15 | 132.15 | 2,032,600 |
Apr 01, 2024 | 132.82 | 133.36 | 132.00 | 133.34 | 133.34 | 1,392,700 |
Mar 28, 2024 | 132.18 | 133.20 | 131.57 | 132.67 | 132.67 | 2,368,800 |
Mar 27, 2024 | 131.05 | 132.27 | 130.71 | 131.87 | 131.87 | 1,802,600 |
Mar 26, 2024 | 130.39 | 131.50 | 130.36 | 130.90 | 130.90 | 2,272,300 |
Mar 25, 2024 | 131.63 | 131.63 | 129.38 | 130.52 | 130.52 | 2,539,700 |
Mar 22, 2024 | 132.90 | 133.13 | 131.62 | 131.70 | 131.70 | 1,770,500 |
Mar 21, 2024 | 132.50 | 134.22 | 131.83 | 132.48 | 132.48 | 2,075,400 |
Mar 20, 2024 | 133.36 | 133.88 | 131.27 | 132.32 | 132.32 | 2,999,000 |
Mar 19, 2024 | 131.67 | 133.29 | 131.00 | 132.96 | 132.96 | 2,466,600 |
Mar 18, 2024 | 134.15 | 134.92 | 132.24 | 132.48 | 132.48 | 3,603,100 |
Mar 15, 2024 | 134.45 | 135.45 | 133.68 | 134.27 | 134.27 | 4,225,500 |
Mar 14, 2024 | 136.96 | 137.04 | 134.18 | 135.03 | 135.03 | 2,353,200 |
Mar 13, 2024 | 135.97 | 138.07 | 135.97 | 136.96 | 136.96 | 2,809,400 |
Mar 12, 2024 | 136.44 | 137.40 | 135.60 | 136.02 | 136.02 | 1,633,000 |
Mar 11, 2024 | 134.94 | 137.89 | 134.73 | 136.73 | 136.73 | 2,547,600 |
Mar 08, 2024 | 135.63 | 135.88 | 134.37 | 135.15 | 135.15 | 1,645,400 |
Mar 07, 2024 | 135.94 | 136.79 | 134.31 | 135.40 | 135.40 | 3,342,300 |
Mar 06, 2024 | 137.14 | 137.47 | 134.57 | 135.52 | 135.52 | 2,232,100 |
Mar 05, 2024 | 137.66 | 137.85 | 135.01 | 136.28 | 136.28 | 2,750,200 |
Mar 04, 2024 | 140.45 | 141.43 | 138.72 | 138.81 | 138.81 | 2,705,000 |
Mar 01, 2024 | 139.08 | 141.28 | 138.52 | 140.79 | 140.79 | 1,782,500 |
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 139.48 | 3,482,300 |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 140.08 | 1,584,600 |
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 139.50 | 2,319,700 |
Feb 27, 2024 | 0.19 Dividend | |||||
Feb 26, 2024 | 142.59 | 143.21 | 141.21 | 142.58 | 142.39 | 1,984,800 |
Feb 23, 2024 | 143.50 | 144.20 | 141.87 | 142.59 | 142.40 | 1,380,000 |
Feb 22, 2024 | 142.38 | 144.35 | 141.54 | 143.52 | 143.33 | 1,673,100 |
Feb 21, 2024 | 140.66 | 141.27 | 139.98 | 141.17 | 140.98 | 1,539,100 |
Feb 20, 2024 | 141.77 | 142.10 | 139.85 | 141.04 | 140.85 | 2,128,100 |
Feb 16, 2024 | 144.12 | 144.44 | 142.15 | 142.28 | 142.09 | 3,311,100 |
Feb 15, 2024 | 143.24 | 144.53 | 142.89 | 144.05 | 143.86 | 1,849,500 |
Feb 14, 2024 | 139.79 | 143.35 | 139.43 | 143.08 | 142.89 | 2,499,100 |
Feb 13, 2024 | 136.83 | 139.68 | 136.21 | 139.00 | 138.81 | 2,250,700 |
Feb 12, 2024 | 140.41 | 140.41 | 137.19 | 137.55 | 137.37 | 2,465,800 |
Feb 09, 2024 | 138.60 | 140.98 | 137.00 | 140.61 | 140.42 | 2,061,500 |
Feb 08, 2024 | 137.00 | 139.00 | 136.68 | 138.85 | 138.66 | 1,770,500 |
Feb 07, 2024 | 136.04 | 137.48 | 135.78 | 136.75 | 136.57 | 1,517,600 |
Feb 06, 2024 | 135.47 | 135.84 | 134.57 | 135.26 | 135.08 | 1,480,600 |
Feb 05, 2024 | 136.00 | 136.26 | 134.42 | 134.94 | 134.76 | 2,616,700 |
Feb 02, 2024 | 137.82 | 138.71 | 135.24 | 136.64 | 136.46 | 2,547,400 |
Feb 01, 2024 | 137.43 | 137.96 | 135.00 | 137.92 | 137.74 | 2,717,200 |
Jan 31, 2024 | 134.61 | 139.78 | 133.51 | 137.58 | 137.40 | 4,345,500 |
Jan 30, 2024 | 138.42 | 138.76 | 137.22 | 137.55 | 137.37 | 2,251,400 |
Jan 29, 2024 | 139.58 | 140.00 | 138.25 | 138.58 | 138.40 | 1,474,600 |
Jan 26, 2024 | 139.07 | 139.82 | 138.69 | 139.42 | 139.23 | 1,800,400 |
Jan 25, 2024 | 138.76 | 139.75 | 138.45 | 138.94 | 138.75 | 1,513,700 |
Jan 24, 2024 | 139.85 | 140.11 | 137.73 | 137.86 | 137.68 | 1,418,800 |
Jan 23, 2024 | 138.22 | 139.40 | 137.94 | 139.17 | 138.98 | 1,241,600 |
Jan 22, 2024 | 137.64 | 138.72 | 137.54 | 137.57 | 137.39 | 1,515,100 |
Jan 19, 2024 | 138.75 | 138.86 | 137.40 | 137.72 | 137.54 | 1,294,100 |
Jan 18, 2024 | 136.62 | 138.16 | 136.01 | 138.03 | 137.85 | 1,450,000 |
Jan 17, 2024 | 137.00 | 137.08 | 135.69 | 136.62 | 136.44 | 1,340,000 |
Jan 16, 2024 | 137.95 | 138.16 | 136.50 | 137.15 | 136.97 | 1,166,800 |
Jan 12, 2024 | 138.26 | 138.78 | 137.43 | 137.92 | 137.74 | 1,132,700 |
Jan 11, 2024 | 137.56 | 138.10 | 136.85 | 137.74 | 137.56 | 1,192,600 |
Jan 10, 2024 | 137.72 | 138.33 | 136.90 | 137.63 | 137.45 | 1,735,300 |
Jan 09, 2024 | 136.14 | 138.47 | 136.14 | 137.72 | 137.54 | 1,328,500 |
Jan 08, 2024 | 135.95 | 136.73 | 135.44 | 136.46 | 136.28 | 1,438,700 |
Jan 05, 2024 | 135.76 | 136.88 | 135.24 | 135.61 | 135.43 | 1,698,400 |
Jan 04, 2024 | 135.88 | 136.59 | 135.37 | 135.97 | 135.79 | 1,236,200 |
Jan 03, 2024 | 135.78 | 136.17 | 135.05 | 135.71 | 135.53 | 1,444,000 |
Jan 02, 2024 | 135.50 | 136.40 | 135.21 | 135.78 | 135.60 | 1,848,300 |
Dec 29, 2023 | 136.81 | 137.11 | 136.32 | 136.81 | 136.63 | 1,087,700 |
Dec 28, 2023 | 136.71 | 137.31 | 136.49 | 136.76 | 136.58 | 720,400 |
Dec 27, 2023 | 137.22 | 137.59 | 136.34 | 136.71 | 136.53 | 1,002,200 |
Dec 26, 2023 | 137.79 | 138.00 | 137.02 | 137.29 | 137.11 | 1,028,000 |
Dec 22, 2023 | 137.73 | 138.70 | 137.27 | 137.67 | 137.49 | 1,192,300 |
Dec 21, 2023 | 137.17 | 138.08 | 136.81 | 137.88 | 137.70 | 1,604,300 |
Dec 20, 2023 | 137.67 | 138.63 | 136.14 | 136.59 | 136.41 | 1,751,500 |
Dec 19, 2023 | 138.07 | 139.17 | 137.81 | 138.55 | 138.37 | 1,930,000 |
Dec 18, 2023 | 139.60 | 139.87 | 137.98 | 138.09 | 137.91 | 1,892,200 |
Dec 15, 2023 | 140.88 | 141.47 | 138.51 | 138.83 | 138.65 | 4,548,800 |
Dec 14, 2023 | 143.00 | 143.47 | 140.24 | 140.85 | 140.66 | 2,287,900 |
Dec 13, 2023 | 141.45 | 142.77 | 140.98 | 142.35 | 142.16 | 2,177,600 |
Dec 12, 2023 | 139.87 | 140.38 | 139.03 | 140.33 | 140.14 | 1,552,000 |
Dec 11, 2023 | 136.32 | 139.34 | 136.32 | 138.56 | 138.38 | 1,854,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |