Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 127.76 | 127.94 | 126.25 | 126.32 | 126.32 | 3,507,000 |
May 06, 2024 | 125.26 | 127.38 | 124.73 | 127.18 | 127.18 | 3,264,500 |
May 03, 2024 | 123.69 | 124.95 | 123.55 | 124.79 | 124.79 | 2,845,900 |
May 02, 2024 | 123.86 | 123.95 | 122.30 | 122.92 | 122.92 | 2,961,100 |
May 01, 2024 | 122.93 | 124.44 | 122.63 | 123.34 | 123.34 | 2,833,700 |
Apr 30, 2024 | 122.97 | 124.07 | 122.83 | 122.97 | 122.97 | 3,358,200 |
Apr 29, 2024 | 124.72 | 124.97 | 122.64 | 123.40 | 123.40 | 5,245,500 |
Apr 26, 2024 | 124.95 | 125.69 | 123.73 | 124.23 | 124.23 | 3,318,800 |
Apr 26, 2024 | 1.51 Dividend | |||||
Apr 25, 2024 | 126.19 | 126.99 | 125.33 | 126.69 | 125.18 | 2,870,300 |
Apr 24, 2024 | 127.94 | 128.98 | 126.66 | 127.24 | 125.72 | 4,985,600 |
Apr 23, 2024 | 127.50 | 128.38 | 127.43 | 128.11 | 126.58 | 2,115,300 |
Apr 22, 2024 | 127.22 | 127.90 | 126.67 | 127.36 | 125.84 | 5,250,500 |
Apr 19, 2024 | 125.68 | 127.11 | 125.36 | 126.75 | 125.24 | 2,907,700 |
Apr 18, 2024 | 125.81 | 126.38 | 124.44 | 125.36 | 123.87 | 1,876,800 |
Apr 17, 2024 | 126.21 | 126.85 | 124.85 | 125.27 | 123.78 | 2,865,900 |
Apr 16, 2024 | 127.63 | 127.83 | 125.65 | 125.93 | 124.43 | 2,680,000 |
Apr 15, 2024 | 128.94 | 129.78 | 127.33 | 127.84 | 126.32 | 2,122,000 |
Apr 12, 2024 | 129.00 | 129.37 | 127.63 | 128.15 | 126.62 | 2,185,600 |
Apr 11, 2024 | 130.32 | 130.47 | 129.01 | 129.66 | 128.11 | 2,561,900 |
Apr 10, 2024 | 132.36 | 132.36 | 129.75 | 130.72 | 129.16 | 2,808,800 |
Apr 09, 2024 | 133.41 | 133.95 | 132.60 | 133.53 | 131.94 | 1,072,700 |
Apr 08, 2024 | 132.15 | 133.60 | 132.15 | 133.08 | 131.49 | 2,051,800 |
Apr 05, 2024 | 130.90 | 132.56 | 130.81 | 132.05 | 130.48 | 2,200,000 |
Apr 04, 2024 | 132.07 | 133.43 | 130.60 | 130.92 | 129.36 | 3,558,800 |
Apr 03, 2024 | 130.72 | 132.45 | 130.72 | 131.15 | 129.59 | 1,180,700 |
Apr 02, 2024 | 131.99 | 132.46 | 130.63 | 130.92 | 129.36 | 1,228,700 |
Apr 01, 2024 | 132.25 | 132.90 | 131.68 | 132.50 | 130.92 | 1,139,000 |
Mar 28, 2024 | 130.77 | 132.68 | 130.67 | 132.25 | 130.67 | 2,128,400 |
Mar 27, 2024 | 130.40 | 131.10 | 130.04 | 130.77 | 129.21 | 1,824,500 |
Mar 26, 2024 | 130.01 | 130.65 | 129.83 | 130.35 | 128.80 | 3,307,200 |
Mar 25, 2024 | 129.84 | 130.90 | 129.82 | 129.96 | 128.41 | 1,089,600 |
Mar 22, 2024 | 130.68 | 131.15 | 129.88 | 130.00 | 128.45 | 1,678,100 |
Mar 21, 2024 | 129.75 | 131.06 | 129.73 | 130.50 | 128.94 | 2,080,400 |
Mar 20, 2024 | 127.56 | 129.65 | 127.39 | 129.62 | 128.08 | 2,982,800 |
Mar 19, 2024 | 127.42 | 128.27 | 127.01 | 127.59 | 126.07 | 1,044,200 |
Mar 18, 2024 | 127.28 | 127.45 | 126.10 | 127.17 | 125.65 | 866,900 |
Mar 15, 2024 | 126.50 | 127.63 | 125.91 | 127.11 | 125.59 | 5,854,800 |
Mar 14, 2024 | 128.65 | 128.75 | 126.56 | 126.90 | 125.39 | 2,011,400 |
Mar 13, 2024 | 127.61 | 128.77 | 127.53 | 128.70 | 127.17 | 1,044,300 |
Mar 12, 2024 | 127.60 | 127.85 | 127.14 | 127.57 | 126.05 | 637,000 |
Mar 11, 2024 | 126.43 | 127.53 | 126.03 | 127.33 | 125.81 | 960,800 |
Mar 08, 2024 | 126.42 | 127.10 | 126.28 | 126.91 | 125.40 | 1,055,000 |
Mar 07, 2024 | 125.44 | 126.49 | 124.94 | 126.32 | 124.81 | 991,200 |
Mar 06, 2024 | 125.17 | 125.67 | 124.10 | 125.01 | 123.52 | 1,259,300 |
Mar 05, 2024 | 123.88 | 125.01 | 123.62 | 124.28 | 122.80 | 1,212,000 |
Mar 04, 2024 | 123.00 | 124.70 | 122.87 | 124.03 | 122.55 | 973,000 |
Mar 01, 2024 | 123.60 | 123.67 | 122.28 | 123.07 | 121.60 | 1,866,000 |
Feb 29, 2024 | 122.36 | 122.97 | 121.60 | 122.84 | 121.38 | 5,084,700 |
Feb 28, 2024 | 122.00 | 123.03 | 121.34 | 121.57 | 120.12 | 1,878,500 |
Feb 27, 2024 | 122.00 | 122.95 | 119.51 | 122.31 | 120.85 | 7,529,000 |
Feb 26, 2024 | 128.01 | 128.82 | 126.78 | 126.83 | 125.32 | 3,702,300 |
Feb 23, 2024 | 127.91 | 128.87 | 127.88 | 128.14 | 126.61 | 1,290,800 |
Feb 22, 2024 | 128.50 | 129.60 | 127.68 | 127.80 | 126.28 | 2,759,100 |
Feb 21, 2024 | 127.80 | 128.15 | 127.11 | 127.35 | 125.83 | 3,288,400 |
Feb 20, 2024 | 126.76 | 128.38 | 126.50 | 127.92 | 126.40 | 4,286,100 |
Feb 16, 2024 | 127.10 | 127.93 | 126.67 | 127.03 | 125.52 | 2,172,600 |
Feb 15, 2024 | 125.64 | 127.67 | 125.63 | 127.33 | 125.81 | 4,722,500 |
Feb 14, 2024 | 124.21 | 125.39 | 123.87 | 125.36 | 123.87 | 2,948,200 |
Feb 13, 2024 | 124.67 | 125.22 | 121.81 | 122.94 | 121.47 | 4,415,800 |
Feb 12, 2024 | 124.51 | 126.24 | 124.51 | 126.19 | 124.69 | 3,294,800 |
Feb 09, 2024 | 123.60 | 124.72 | 123.18 | 124.66 | 123.17 | 1,222,600 |
Feb 08, 2024 | 123.20 | 123.67 | 122.38 | 123.65 | 122.18 | 1,611,300 |
Feb 07, 2024 | 124.18 | 124.37 | 123.28 | 123.58 | 122.11 | 3,323,800 |
Feb 06, 2024 | 124.19 | 125.22 | 123.91 | 124.14 | 122.66 | 3,519,800 |
Feb 05, 2024 | 125.89 | 125.89 | 124.40 | 124.87 | 123.38 | 4,418,000 |
Feb 02, 2024 | 125.70 | 126.05 | 124.70 | 125.80 | 124.30 | 1,258,900 |
Feb 01, 2024 | 126.74 | 127.06 | 125.18 | 126.02 | 124.52 | 1,853,000 |
Jan 31, 2024 | 128.00 | 128.72 | 126.43 | 126.64 | 125.13 | 4,734,700 |
Jan 30, 2024 | 128.99 | 129.23 | 127.96 | 128.45 | 126.92 | 3,859,800 |
Jan 29, 2024 | 128.12 | 129.13 | 127.20 | 129.05 | 127.51 | 5,172,400 |
Jan 29, 2024 | 1.51 Dividend | |||||
Jan 26, 2024 | 130.29 | 130.54 | 129.88 | 130.21 | 127.17 | 4,487,700 |
Jan 25, 2024 | 130.69 | 130.94 | 130.14 | 130.29 | 127.24 | 3,064,800 |
Jan 24, 2024 | 129.45 | 130.45 | 129.44 | 130.04 | 127.00 | 3,329,900 |
Jan 23, 2024 | 129.84 | 130.28 | 128.36 | 128.70 | 125.69 | 4,096,700 |
Jan 22, 2024 | 129.50 | 129.66 | 128.50 | 129.38 | 126.36 | 6,192,000 |
Jan 19, 2024 | 126.36 | 128.94 | 126.15 | 128.75 | 125.74 | 2,851,400 |
Jan 18, 2024 | 126.69 | 127.38 | 126.26 | 126.42 | 123.46 | 1,710,200 |
Jan 17, 2024 | 126.15 | 127.23 | 125.97 | 126.36 | 123.41 | 3,316,300 |
Jan 16, 2024 | 126.43 | 127.65 | 125.50 | 127.45 | 124.47 | 3,385,700 |
Jan 15, 2024 | 126.49 | 127.69 | 126.02 | 127.25 | 124.28 | 2,517,600 |
Jan 12, 2024 | 127.26 | 127.91 | 126.16 | 126.43 | 123.47 | 2,926,900 |
Jan 11, 2024 | 127.24 | 127.50 | 125.76 | 126.84 | 123.87 | 2,724,000 |
Jan 10, 2024 | 129.51 | 130.39 | 127.71 | 127.75 | 124.76 | 3,207,200 |
Jan 09, 2024 | 131.19 | 131.59 | 129.78 | 129.85 | 126.81 | 1,792,300 |
Jan 08, 2024 | 130.47 | 131.84 | 130.38 | 131.70 | 128.62 | 3,647,100 |
Jan 05, 2024 | 129.70 | 131.20 | 129.21 | 130.42 | 127.37 | 1,652,300 |
Jan 04, 2024 | 129.03 | 130.85 | 129.03 | 129.59 | 126.56 | 2,652,300 |
Jan 03, 2024 | 129.83 | 130.06 | 129.03 | 129.44 | 126.41 | 2,275,500 |
Jan 02, 2024 | 130.49 | 131.30 | 130.03 | 130.49 | 127.44 | 1,734,100 |
Dec 29, 2023 | 130.62 | 131.43 | 130.48 | 131.11 | 128.04 | 1,984,100 |
Dec 28, 2023 | 131.27 | 132.11 | 130.45 | 130.68 | 127.63 | 2,586,900 |
Dec 27, 2023 | 130.30 | 131.90 | 130.30 | 131.48 | 128.41 | 1,022,300 |
Dec 22, 2023 | 129.22 | 130.78 | 129.22 | 130.21 | 127.17 | 1,548,400 |
Dec 21, 2023 | 128.13 | 129.23 | 128.04 | 129.16 | 126.14 | 1,935,400 |
Dec 20, 2023 | 128.56 | 129.68 | 127.15 | 127.41 | 124.43 | 2,295,800 |
Dec 19, 2023 | 126.54 | 128.26 | 126.48 | 128.17 | 125.17 | 1,583,300 |
Dec 18, 2023 | 124.37 | 125.98 | 123.90 | 125.92 | 122.98 | 1,566,100 |
Dec 15, 2023 | 124.68 | 125.13 | 123.58 | 123.74 | 120.85 | 8,909,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |