Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 120.76 | 121.75 | 117.99 | 118.29 | 118.29 | 102,437 |
May 02, 2024 | 118.08 | 120.06 | 116.87 | 119.88 | 119.88 | 92,300 |
May 01, 2024 | 116.15 | 118.57 | 116.15 | 117.17 | 117.17 | 99,900 |
Apr 30, 2024 | 116.21 | 117.91 | 115.94 | 116.15 | 116.15 | 86,200 |
Apr 29, 2024 | 117.00 | 118.20 | 116.15 | 117.33 | 117.33 | 84,500 |
Apr 26, 2024 | 117.28 | 117.65 | 115.89 | 116.24 | 116.24 | 70,400 |
Apr 25, 2024 | 116.19 | 117.74 | 115.18 | 117.40 | 117.40 | 71,400 |
Apr 24, 2024 | 118.11 | 119.27 | 116.16 | 116.37 | 116.37 | 87,000 |
Apr 23, 2024 | 116.09 | 119.03 | 116.09 | 118.96 | 118.96 | 91,100 |
Apr 22, 2024 | 118.02 | 118.02 | 116.09 | 116.82 | 116.82 | 107,400 |
Apr 19, 2024 | 116.17 | 117.58 | 115.53 | 117.37 | 117.37 | 124,500 |
Apr 18, 2024 | 113.03 | 116.97 | 113.03 | 116.51 | 116.51 | 125,600 |
Apr 17, 2024 | 115.00 | 115.36 | 112.79 | 112.81 | 112.81 | 111,500 |
Apr 16, 2024 | 114.13 | 116.04 | 113.22 | 114.17 | 114.17 | 81,900 |
Apr 15, 2024 | 115.52 | 115.88 | 114.01 | 114.74 | 114.74 | 77,900 |
Apr 12, 2024 | 114.57 | 115.82 | 114.02 | 114.53 | 114.53 | 78,300 |
Apr 11, 2024 | 115.67 | 115.92 | 114.73 | 115.22 | 115.22 | 63,800 |
Apr 10, 2024 | 116.01 | 116.16 | 114.22 | 115.10 | 115.10 | 106,600 |
Apr 09, 2024 | 120.00 | 120.00 | 117.87 | 118.61 | 118.61 | 99,600 |
Apr 08, 2024 | 117.07 | 120.03 | 115.78 | 119.80 | 119.80 | 121,500 |
Apr 05, 2024 | 116.31 | 118.88 | 115.32 | 116.25 | 116.25 | 130,100 |
Apr 04, 2024 | 112.55 | 118.89 | 110.09 | 114.49 | 114.49 | 251,000 |
Apr 03, 2024 | 114.50 | 116.76 | 114.33 | 115.35 | 115.35 | 112,100 |
Apr 02, 2024 | 115.27 | 115.27 | 113.01 | 114.79 | 114.79 | 102,600 |
Apr 01, 2024 | 117.70 | 117.70 | 114.28 | 115.63 | 115.63 | 100,700 |
Mar 28, 2024 | 118.58 | 120.04 | 117.52 | 117.66 | 117.66 | 86,000 |
Mar 27, 2024 | 118.02 | 118.59 | 116.55 | 118.11 | 118.11 | 72,800 |
Mar 26, 2024 | 116.12 | 117.37 | 115.48 | 117.36 | 117.36 | 86,200 |
Mar 25, 2024 | 113.58 | 115.56 | 112.85 | 115.37 | 115.37 | 65,200 |
Mar 22, 2024 | 114.05 | 114.05 | 112.59 | 113.28 | 113.28 | 38,200 |
Mar 21, 2024 | 114.46 | 115.09 | 113.08 | 113.70 | 113.70 | 85,000 |
Mar 20, 2024 | 112.49 | 114.08 | 112.01 | 113.40 | 113.40 | 58,100 |
Mar 19, 2024 | 111.52 | 113.48 | 111.52 | 113.28 | 113.28 | 51,600 |
Mar 18, 2024 | 114.58 | 114.67 | 111.81 | 112.21 | 112.21 | 102,200 |
Mar 15, 2024 | 113.01 | 115.41 | 113.01 | 115.05 | 115.05 | 346,900 |
Mar 14, 2024 | 116.19 | 116.27 | 112.83 | 113.31 | 113.31 | 90,500 |
Mar 13, 2024 | 114.43 | 117.22 | 114.43 | 116.06 | 116.06 | 65,500 |
Mar 12, 2024 | 115.53 | 115.78 | 113.61 | 113.99 | 113.99 | 60,500 |
Mar 11, 2024 | 115.28 | 116.78 | 114.93 | 116.06 | 116.06 | 88,000 |
Mar 08, 2024 | 121.52 | 122.15 | 114.85 | 114.97 | 114.97 | 103,100 |
Mar 07, 2024 | 120.63 | 123.26 | 120.63 | 122.73 | 122.73 | 56,600 |
Mar 06, 2024 | 121.39 | 121.77 | 119.76 | 119.92 | 119.92 | 54,600 |
Mar 05, 2024 | 119.82 | 121.90 | 119.82 | 121.10 | 121.10 | 62,300 |
Mar 04, 2024 | 121.21 | 121.64 | 119.63 | 120.49 | 120.49 | 56,300 |
Mar 01, 2024 | 119.30 | 122.14 | 117.00 | 120.50 | 120.50 | 119,100 |
Feb 29, 2024 | 122.82 | 122.82 | 119.30 | 119.31 | 119.31 | 140,900 |
Feb 28, 2024 | 118.37 | 121.52 | 118.37 | 121.40 | 121.40 | 57,000 |
Feb 27, 2024 | 121.35 | 121.47 | 118.61 | 119.62 | 119.62 | 82,300 |
Feb 26, 2024 | 120.93 | 121.52 | 119.77 | 120.59 | 120.59 | 54,500 |
Feb 23, 2024 | 120.07 | 122.27 | 119.79 | 121.82 | 121.82 | 68,000 |
Feb 22, 2024 | 122.57 | 122.84 | 118.91 | 119.30 | 119.30 | 89,200 |
Feb 21, 2024 | 122.81 | 123.40 | 121.00 | 122.98 | 122.98 | 105,700 |
Feb 20, 2024 | 121.78 | 123.09 | 120.99 | 122.79 | 122.79 | 117,600 |
Feb 16, 2024 | 125.00 | 126.71 | 123.33 | 123.44 | 123.44 | 54,700 |
Feb 15, 2024 | 125.73 | 126.12 | 124.35 | 125.73 | 125.73 | 96,400 |
Feb 14, 2024 | 126.81 | 126.81 | 124.28 | 126.15 | 126.15 | 47,000 |
Feb 14, 2024 | 0.35 Dividend | |||||
Feb 13, 2024 | 128.35 | 128.35 | 123.35 | 124.90 | 124.55 | 63,300 |
Feb 12, 2024 | 130.26 | 132.78 | 130.26 | 131.86 | 131.49 | 51,000 |
Feb 09, 2024 | 128.60 | 131.35 | 128.27 | 130.51 | 130.14 | 49,200 |
Feb 08, 2024 | 128.38 | 129.71 | 128.14 | 128.68 | 128.32 | 109,100 |
Feb 07, 2024 | 128.54 | 130.32 | 126.90 | 128.81 | 128.45 | 50,600 |
Feb 06, 2024 | 128.79 | 129.94 | 128.31 | 128.77 | 128.41 | 35,800 |
Feb 05, 2024 | 129.99 | 131.05 | 128.06 | 128.09 | 127.73 | 45,400 |
Feb 02, 2024 | 130.41 | 132.03 | 129.68 | 131.70 | 131.33 | 48,300 |
Feb 01, 2024 | 131.33 | 132.35 | 129.85 | 132.16 | 131.79 | 47,500 |
Jan 31, 2024 | 134.44 | 134.44 | 130.10 | 130.11 | 129.75 | 61,400 |
Jan 30, 2024 | 132.39 | 135.05 | 132.28 | 134.08 | 133.70 | 60,600 |
Jan 29, 2024 | 133.57 | 134.19 | 131.77 | 133.54 | 133.17 | 48,900 |
Jan 26, 2024 | 133.44 | 133.70 | 131.91 | 133.35 | 132.98 | 78,900 |
Jan 25, 2024 | 131.37 | 133.26 | 130.10 | 132.75 | 132.38 | 102,500 |
Jan 24, 2024 | 133.58 | 133.58 | 129.13 | 129.50 | 129.14 | 69,700 |
Jan 23, 2024 | 132.34 | 133.16 | 131.05 | 132.49 | 132.12 | 50,700 |
Jan 22, 2024 | 130.04 | 132.31 | 130.04 | 131.33 | 130.96 | 51,800 |
Jan 19, 2024 | 130.24 | 130.24 | 127.85 | 129.62 | 129.26 | 122,300 |
Jan 18, 2024 | 128.16 | 130.56 | 128.07 | 129.62 | 129.26 | 85,500 |
Jan 17, 2024 | 127.77 | 128.95 | 126.83 | 126.83 | 126.47 | 71,700 |
Jan 16, 2024 | 128.46 | 130.38 | 128.18 | 129.67 | 129.31 | 79,900 |
Jan 12, 2024 | 132.99 | 133.89 | 128.85 | 129.28 | 128.92 | 62,400 |
Jan 11, 2024 | 131.46 | 131.90 | 128.67 | 130.94 | 130.57 | 101,800 |
Jan 10, 2024 | 132.59 | 132.77 | 130.70 | 131.86 | 131.49 | 82,400 |
Jan 09, 2024 | 131.60 | 132.82 | 130.61 | 132.18 | 131.81 | 103,500 |
Jan 08, 2024 | 133.70 | 133.70 | 131.76 | 132.88 | 132.51 | 74,300 |
Jan 05, 2024 | 128.18 | 133.96 | 127.35 | 133.00 | 132.63 | 141,900 |
Jan 04, 2024 | 121.84 | 133.43 | 121.84 | 131.24 | 130.87 | 157,800 |
Jan 03, 2024 | 126.47 | 126.47 | 122.53 | 122.79 | 122.45 | 146,400 |
Jan 02, 2024 | 128.67 | 129.68 | 127.20 | 127.69 | 127.33 | 84,200 |
Dec 29, 2023 | 130.60 | 130.66 | 129.16 | 129.16 | 128.80 | 45,400 |
Dec 28, 2023 | 131.46 | 131.88 | 130.22 | 130.66 | 130.29 | 59,300 |
Dec 27, 2023 | 133.86 | 133.86 | 131.15 | 131.16 | 130.79 | 82,300 |
Dec 26, 2023 | 134.01 | 134.42 | 133.05 | 133.34 | 132.97 | 61,500 |
Dec 22, 2023 | 131.90 | 134.06 | 131.50 | 133.65 | 133.28 | 52,700 |
Dec 21, 2023 | 130.13 | 131.41 | 129.75 | 131.29 | 130.92 | 72,600 |
Dec 20, 2023 | 130.37 | 133.32 | 128.84 | 130.21 | 129.85 | 65,400 |
Dec 19, 2023 | 130.59 | 132.30 | 129.62 | 130.60 | 130.23 | 81,700 |
Dec 18, 2023 | 133.95 | 133.95 | 130.13 | 130.14 | 129.78 | 106,800 |
Dec 15, 2023 | 133.81 | 134.08 | 131.67 | 133.74 | 133.37 | 689,100 |
Dec 14, 2023 | 129.04 | 134.00 | 129.04 | 133.65 | 133.28 | 128,600 |
Dec 13, 2023 | 122.05 | 129.77 | 122.05 | 128.25 | 127.89 | 135,200 |
Dec 12, 2023 | 122.27 | 122.33 | 120.84 | 122.01 | 121.67 | 85,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |