Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 165.79 | 166.43 | 164.17 | 165.97 | 165.97 | 972,711 |
May 02, 2024 | 164.00 | 165.93 | 162.94 | 165.33 | 165.33 | 1,361,100 |
May 01, 2024 | 153.25 | 164.73 | 151.00 | 163.42 | 163.42 | 2,765,300 |
Apr 30, 2024 | 145.09 | 146.24 | 144.41 | 144.47 | 144.47 | 1,185,300 |
Apr 29, 2024 | 142.85 | 145.21 | 142.85 | 145.18 | 145.18 | 788,500 |
Apr 26, 2024 | 142.99 | 144.32 | 142.99 | 143.45 | 143.45 | 625,300 |
Apr 25, 2024 | 141.86 | 143.29 | 140.46 | 143.03 | 143.03 | 528,200 |
Apr 24, 2024 | 142.75 | 143.48 | 142.20 | 142.79 | 142.79 | 612,600 |
Apr 23, 2024 | 140.98 | 143.07 | 140.98 | 142.51 | 142.51 | 788,100 |
Apr 22, 2024 | 140.62 | 141.87 | 139.65 | 141.02 | 141.02 | 933,200 |
Apr 19, 2024 | 141.06 | 141.78 | 138.86 | 139.52 | 139.52 | 2,924,100 |
Apr 18, 2024 | 141.50 | 141.97 | 140.16 | 140.72 | 140.72 | 828,200 |
Apr 17, 2024 | 142.75 | 143.23 | 140.19 | 141.07 | 141.07 | 757,700 |
Apr 16, 2024 | 141.73 | 143.09 | 141.00 | 142.19 | 142.19 | 833,900 |
Apr 15, 2024 | 144.29 | 144.88 | 140.92 | 141.64 | 141.64 | 900,000 |
Apr 12, 2024 | 144.90 | 145.39 | 142.67 | 143.11 | 143.11 | 740,000 |
Apr 11, 2024 | 146.46 | 146.99 | 145.81 | 146.08 | 146.08 | 509,800 |
Apr 10, 2024 | 146.83 | 147.22 | 145.39 | 145.96 | 145.96 | 637,300 |
Apr 09, 2024 | 149.29 | 149.50 | 147.58 | 148.38 | 148.38 | 537,200 |
Apr 08, 2024 | 147.91 | 149.42 | 147.82 | 149.00 | 149.00 | 818,600 |
Apr 05, 2024 | 145.39 | 147.71 | 145.22 | 147.53 | 147.53 | 603,400 |
Apr 04, 2024 | 147.01 | 147.33 | 144.84 | 144.90 | 144.90 | 552,800 |
Apr 03, 2024 | 145.97 | 146.63 | 145.82 | 146.04 | 146.04 | 549,500 |
Apr 02, 2024 | 147.16 | 147.16 | 145.20 | 145.74 | 145.74 | 737,600 |
Apr 01, 2024 | 148.53 | 148.91 | 147.23 | 147.36 | 147.36 | 625,700 |
Mar 28, 2024 | 148.44 | 149.54 | 148.05 | 148.87 | 148.87 | 859,600 |
Mar 27, 2024 | 147.96 | 148.18 | 146.91 | 147.98 | 147.98 | 709,500 |
Mar 26, 2024 | 146.52 | 147.79 | 146.52 | 147.40 | 147.40 | 676,000 |
Mar 25, 2024 | 146.95 | 147.85 | 146.45 | 146.68 | 146.68 | 520,700 |
Mar 22, 2024 | 147.87 | 148.26 | 146.91 | 147.29 | 147.29 | 977,300 |
Mar 21, 2024 | 146.75 | 148.50 | 146.52 | 148.14 | 148.14 | 628,400 |
Mar 20, 2024 | 146.32 | 146.89 | 145.45 | 146.68 | 146.68 | 746,700 |
Mar 19, 2024 | 146.30 | 146.76 | 145.44 | 146.48 | 146.48 | 747,500 |
Mar 18, 2024 | 146.20 | 146.87 | 145.81 | 146.01 | 146.01 | 586,100 |
Mar 15, 2024 | 145.81 | 147.29 | 145.32 | 145.75 | 145.75 | 3,466,200 |
Mar 14, 2024 | 148.03 | 148.88 | 146.45 | 147.03 | 147.03 | 985,700 |
Mar 14, 2024 | 0.73 Dividend | |||||
Mar 13, 2024 | 149.00 | 149.42 | 148.09 | 148.35 | 147.62 | 925,500 |
Mar 12, 2024 | 146.08 | 148.89 | 145.32 | 148.45 | 147.72 | 1,625,600 |
Mar 11, 2024 | 141.63 | 146.67 | 141.60 | 145.99 | 145.27 | 2,714,400 |
Mar 08, 2024 | 141.47 | 142.73 | 141.06 | 141.94 | 141.24 | 832,100 |
Mar 07, 2024 | 140.50 | 141.65 | 139.77 | 141.43 | 140.73 | 917,900 |
Mar 06, 2024 | 140.64 | 141.78 | 139.53 | 139.95 | 139.26 | 999,900 |
Mar 05, 2024 | 139.53 | 140.23 | 138.30 | 140.09 | 139.40 | 1,149,200 |
Mar 04, 2024 | 137.06 | 140.46 | 137.00 | 139.67 | 138.98 | 1,281,500 |
Mar 01, 2024 | 137.00 | 138.39 | 136.79 | 137.43 | 136.75 | 927,600 |
Feb 29, 2024 | 137.40 | 138.06 | 136.25 | 137.35 | 136.67 | 1,627,500 |
Feb 28, 2024 | 134.11 | 139.49 | 134.11 | 137.30 | 136.62 | 1,809,500 |
Feb 27, 2024 | 134.99 | 135.34 | 134.01 | 134.69 | 134.03 | 936,400 |
Feb 26, 2024 | 134.94 | 135.49 | 133.16 | 135.22 | 134.55 | 1,352,300 |
Feb 23, 2024 | 134.64 | 135.72 | 133.61 | 135.51 | 134.84 | 1,236,800 |
Feb 22, 2024 | 134.77 | 134.77 | 131.20 | 133.94 | 133.28 | 2,101,500 |
Feb 21, 2024 | 129.99 | 137.87 | 128.89 | 133.58 | 132.92 | 2,561,000 |
Feb 20, 2024 | 121.61 | 123.46 | 121.20 | 122.75 | 122.15 | 1,233,300 |
Feb 16, 2024 | 123.63 | 123.78 | 122.10 | 122.20 | 121.60 | 1,602,400 |
Feb 15, 2024 | 122.97 | 124.04 | 122.89 | 123.96 | 123.35 | 644,700 |
Feb 14, 2024 | 121.78 | 122.89 | 120.73 | 122.83 | 122.23 | 723,700 |
Feb 13, 2024 | 121.89 | 121.89 | 120.06 | 121.12 | 120.52 | 538,800 |
Feb 12, 2024 | 123.27 | 123.93 | 122.96 | 123.62 | 123.01 | 714,000 |
Feb 09, 2024 | 122.27 | 123.70 | 121.90 | 123.27 | 122.66 | 599,500 |
Feb 08, 2024 | 122.04 | 122.46 | 120.86 | 122.32 | 121.72 | 596,200 |
Feb 07, 2024 | 121.81 | 122.22 | 121.00 | 121.73 | 121.13 | 708,100 |
Feb 06, 2024 | 120.18 | 121.93 | 120.06 | 121.81 | 121.21 | 570,100 |
Feb 05, 2024 | 119.52 | 120.81 | 119.31 | 119.88 | 119.29 | 734,400 |
Feb 02, 2024 | 119.97 | 120.94 | 119.27 | 120.41 | 119.82 | 722,000 |
Feb 01, 2024 | 120.04 | 121.03 | 119.15 | 121.01 | 120.41 | 708,400 |
Jan 31, 2024 | 121.86 | 121.86 | 119.30 | 119.49 | 118.90 | 935,900 |
Jan 30, 2024 | 123.98 | 124.04 | 121.74 | 121.86 | 121.26 | 1,038,900 |
Jan 29, 2024 | 124.38 | 125.21 | 123.73 | 125.19 | 124.57 | 459,400 |
Jan 26, 2024 | 125.39 | 125.75 | 124.38 | 124.74 | 124.13 | 488,100 |
Jan 25, 2024 | 124.80 | 125.51 | 124.15 | 125.04 | 124.42 | 675,200 |
Jan 24, 2024 | 127.73 | 127.73 | 125.02 | 125.11 | 124.49 | 632,500 |
Jan 23, 2024 | 126.46 | 127.25 | 125.89 | 127.05 | 126.42 | 745,200 |
Jan 22, 2024 | 126.05 | 127.36 | 126.05 | 126.71 | 126.09 | 658,900 |
Jan 19, 2024 | 124.73 | 126.02 | 124.50 | 125.48 | 124.86 | 1,334,300 |
Jan 18, 2024 | 124.08 | 124.58 | 123.14 | 124.28 | 123.67 | 612,800 |
Jan 17, 2024 | 122.98 | 123.64 | 122.74 | 123.37 | 122.76 | 699,200 |
Jan 16, 2024 | 123.20 | 123.76 | 122.51 | 123.59 | 122.98 | 703,600 |
Jan 12, 2024 | 124.20 | 124.29 | 123.37 | 123.85 | 123.24 | 521,000 |
Jan 11, 2024 | 123.25 | 123.55 | 121.98 | 123.18 | 122.57 | 621,400 |
Jan 10, 2024 | 122.67 | 123.46 | 122.35 | 123.25 | 122.64 | 567,200 |
Jan 09, 2024 | 122.20 | 122.52 | 121.32 | 121.88 | 121.28 | 934,700 |
Jan 08, 2024 | 122.06 | 123.19 | 121.72 | 123.02 | 122.41 | 795,200 |
Jan 05, 2024 | 123.78 | 124.36 | 122.64 | 122.85 | 122.25 | 864,600 |
Jan 04, 2024 | 123.94 | 124.70 | 123.75 | 123.81 | 123.20 | 660,900 |
Jan 03, 2024 | 125.55 | 125.99 | 123.94 | 124.15 | 123.54 | 728,100 |
Jan 02, 2024 | 127.55 | 128.60 | 126.03 | 126.56 | 125.94 | 1,023,300 |
Dec 29, 2023 | 128.40 | 128.95 | 128.08 | 128.54 | 127.91 | 622,300 |
Dec 28, 2023 | 128.54 | 129.06 | 128.25 | 128.76 | 128.13 | 440,100 |
Dec 27, 2023 | 129.00 | 129.32 | 128.34 | 128.67 | 128.04 | 443,300 |
Dec 26, 2023 | 127.85 | 129.06 | 127.77 | 128.91 | 128.28 | 488,000 |
Dec 22, 2023 | 127.40 | 128.80 | 127.39 | 128.06 | 127.43 | 730,100 |
Dec 21, 2023 | 126.98 | 127.45 | 126.47 | 127.42 | 126.79 | 486,200 |
Dec 20, 2023 | 126.75 | 128.12 | 126.01 | 126.05 | 125.43 | 623,500 |
Dec 19, 2023 | 126.47 | 127.42 | 126.47 | 127.04 | 126.41 | 659,000 |
Dec 18, 2023 | 125.45 | 126.51 | 125.06 | 126.46 | 125.84 | 582,300 |
Dec 15, 2023 | 125.60 | 126.64 | 125.15 | 126.13 | 125.51 | 3,125,400 |
Dec 14, 2023 | 126.83 | 126.83 | 124.97 | 125.60 | 124.98 | 960,600 |
Dec 14, 2023 | 0.73 Dividend | |||||
Dec 13, 2023 | 125.88 | 126.99 | 124.73 | 126.89 | 125.54 | 962,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |