Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 129.20 | 129.95 | 128.71 | 129.50 | 129.50 | 58,400 |
Apr 25, 2024 | 129.30 | 130.01 | 128.58 | 129.18 | 129.18 | 66,600 |
Apr 24, 2024 | 130.48 | 131.97 | 129.72 | 130.14 | 130.14 | 92,500 |
Apr 23, 2024 | 130.00 | 130.59 | 129.63 | 130.42 | 130.42 | 74,400 |
Apr 22, 2024 | 129.30 | 130.00 | 129.04 | 129.77 | 129.77 | 61,600 |
Apr 19, 2024 | 129.50 | 130.12 | 128.10 | 129.28 | 129.28 | 58,000 |
Apr 18, 2024 | 130.02 | 130.14 | 128.78 | 129.56 | 129.56 | 101,300 |
Apr 17, 2024 | 130.50 | 130.59 | 128.57 | 129.50 | 129.50 | 111,800 |
Apr 16, 2024 | 130.71 | 131.00 | 128.61 | 130.31 | 130.31 | 137,000 |
Apr 15, 2024 | 129.64 | 130.87 | 128.31 | 130.77 | 130.77 | 83,700 |
Apr 12, 2024 | 130.32 | 131.35 | 128.64 | 128.93 | 128.93 | 120,800 |
Apr 11, 2024 | 130.36 | 132.32 | 128.33 | 131.36 | 131.36 | 271,000 |
Apr 10, 2024 | 133.43 | 135.53 | 133.39 | 134.85 | 134.85 | 101,200 |
Apr 09, 2024 | 133.80 | 134.58 | 132.76 | 134.30 | 134.30 | 134,400 |
Apr 08, 2024 | 133.43 | 133.83 | 131.89 | 133.55 | 133.55 | 83,000 |
Apr 05, 2024 | 131.91 | 133.52 | 131.65 | 133.49 | 133.49 | 81,200 |
Apr 04, 2024 | 131.48 | 133.50 | 131.48 | 132.44 | 132.44 | 126,500 |
Apr 03, 2024 | 129.00 | 132.56 | 129.00 | 131.85 | 131.85 | 119,800 |
Apr 02, 2024 | 130.16 | 130.20 | 128.56 | 129.30 | 129.30 | 116,000 |
Apr 01, 2024 | 130.39 | 131.98 | 129.94 | 130.42 | 130.42 | 78,700 |
Mar 28, 2024 | 129.62 | 130.80 | 129.07 | 130.35 | 130.35 | 114,200 |
Mar 27, 2024 | 127.94 | 129.64 | 127.94 | 129.63 | 129.63 | 81,500 |
Mar 26, 2024 | 126.54 | 128.87 | 126.54 | 128.43 | 128.43 | 131,100 |
Mar 25, 2024 | 127.14 | 127.77 | 126.58 | 126.98 | 126.98 | 90,500 |
Mar 22, 2024 | 128.56 | 128.61 | 127.24 | 127.49 | 127.49 | 104,300 |
Mar 21, 2024 | 129.60 | 130.21 | 128.30 | 128.57 | 128.57 | 82,900 |
Mar 20, 2024 | 130.58 | 131.62 | 128.85 | 129.96 | 129.96 | 99,900 |
Mar 19, 2024 | 128.66 | 131.67 | 128.65 | 130.70 | 130.70 | 162,800 |
Mar 18, 2024 | 128.34 | 129.60 | 128.34 | 128.61 | 128.61 | 105,900 |
Mar 15, 2024 | 128.29 | 128.98 | 127.39 | 128.23 | 128.23 | 234,900 |
Mar 14, 2024 | 126.75 | 128.48 | 126.08 | 127.83 | 127.83 | 183,600 |
Mar 13, 2024 | 126.64 | 127.64 | 126.19 | 126.32 | 126.32 | 177,400 |
Mar 12, 2024 | 123.90 | 127.26 | 123.90 | 126.74 | 126.74 | 133,200 |
Mar 11, 2024 | 123.56 | 125.11 | 122.23 | 123.86 | 123.86 | 129,100 |
Mar 08, 2024 | 122.78 | 123.83 | 121.76 | 123.61 | 123.61 | 133,600 |
Mar 07, 2024 | 123.18 | 123.92 | 122.37 | 123.78 | 123.78 | 93,100 |
Mar 07, 2024 | 0.48 Dividend | |||||
Mar 06, 2024 | 123.66 | 124.47 | 122.04 | 122.92 | 122.44 | 83,400 |
Mar 05, 2024 | 124.04 | 124.68 | 122.84 | 123.65 | 123.17 | 76,500 |
Mar 04, 2024 | 124.47 | 125.66 | 124.04 | 124.75 | 124.26 | 57,100 |
Mar 01, 2024 | 124.03 | 126.66 | 124.03 | 125.30 | 124.81 | 82,000 |
Feb 29, 2024 | 126.07 | 126.82 | 124.45 | 124.65 | 124.16 | 190,700 |
Feb 28, 2024 | 125.48 | 126.75 | 125.48 | 125.93 | 125.44 | 62,000 |
Feb 27, 2024 | 126.89 | 127.77 | 126.21 | 126.75 | 126.26 | 52,900 |
Feb 26, 2024 | 125.00 | 127.70 | 125.00 | 127.19 | 126.69 | 67,300 |
Feb 23, 2024 | 126.04 | 126.60 | 125.27 | 125.58 | 125.09 | 75,600 |
Feb 22, 2024 | 125.39 | 126.58 | 124.70 | 126.43 | 125.94 | 81,600 |
Feb 21, 2024 | 124.76 | 125.52 | 123.94 | 125.43 | 124.94 | 162,600 |
Feb 20, 2024 | 124.77 | 124.98 | 122.97 | 124.78 | 124.29 | 86,700 |
Feb 16, 2024 | 123.62 | 125.25 | 123.62 | 124.58 | 124.09 | 114,500 |
Feb 15, 2024 | 123.69 | 125.25 | 123.08 | 125.25 | 124.76 | 136,700 |
Feb 14, 2024 | 117.22 | 124.01 | 117.22 | 123.70 | 123.22 | 179,900 |
Feb 13, 2024 | 118.83 | 119.55 | 116.86 | 117.33 | 116.87 | 98,100 |
Feb 12, 2024 | 119.51 | 119.91 | 119.00 | 119.76 | 119.29 | 98,900 |
Feb 09, 2024 | 119.32 | 119.72 | 118.20 | 119.45 | 118.98 | 49,400 |
Feb 08, 2024 | 118.69 | 119.68 | 118.35 | 118.53 | 118.07 | 90,400 |
Feb 07, 2024 | 117.50 | 119.86 | 117.41 | 118.50 | 118.04 | 85,700 |
Feb 06, 2024 | 117.94 | 119.77 | 116.79 | 117.41 | 116.95 | 81,800 |
Feb 05, 2024 | 118.50 | 118.98 | 118.40 | 118.45 | 117.99 | 44,500 |
Feb 02, 2024 | 119.74 | 119.74 | 118.38 | 119.09 | 118.62 | 64,900 |
Feb 01, 2024 | 118.93 | 119.70 | 117.50 | 119.70 | 119.23 | 64,200 |
Jan 31, 2024 | 117.60 | 118.45 | 117.50 | 117.76 | 117.30 | 92,400 |
Jan 30, 2024 | 117.71 | 118.99 | 117.71 | 118.42 | 117.96 | 50,700 |
Jan 29, 2024 | 116.53 | 118.05 | 116.53 | 117.89 | 117.43 | 55,800 |
Jan 26, 2024 | 115.98 | 117.17 | 115.91 | 116.87 | 116.41 | 50,100 |
Jan 25, 2024 | 115.46 | 116.60 | 115.46 | 116.29 | 115.84 | 61,400 |
Jan 24, 2024 | 116.90 | 116.90 | 115.17 | 115.44 | 114.99 | 61,700 |
Jan 23, 2024 | 116.04 | 116.72 | 115.66 | 115.96 | 115.51 | 74,200 |
Jan 22, 2024 | 116.39 | 117.25 | 116.38 | 117.07 | 116.61 | 49,100 |
Jan 19, 2024 | 116.26 | 116.53 | 115.60 | 116.36 | 115.91 | 47,600 |
Jan 18, 2024 | 115.62 | 116.76 | 115.53 | 116.53 | 116.07 | 57,400 |
Jan 17, 2024 | 115.42 | 116.34 | 114.91 | 115.43 | 114.98 | 87,700 |
Jan 16, 2024 | 116.56 | 116.70 | 115.50 | 116.55 | 116.09 | 99,100 |
Jan 15, 2024 | 118.58 | 118.58 | 115.96 | 116.58 | 116.12 | 32,400 |
Jan 12, 2024 | 115.71 | 117.09 | 115.71 | 116.94 | 116.48 | 74,700 |
Jan 11, 2024 | 115.57 | 116.43 | 115.19 | 116.29 | 115.84 | 40,300 |
Jan 10, 2024 | 115.39 | 116.83 | 115.01 | 115.43 | 114.98 | 69,400 |
Jan 09, 2024 | 114.27 | 116.15 | 114.27 | 115.39 | 114.94 | 116,600 |
Jan 08, 2024 | 114.40 | 115.50 | 114.00 | 115.46 | 115.01 | 75,900 |
Jan 05, 2024 | 117.72 | 117.72 | 114.34 | 114.48 | 114.03 | 56,200 |
Jan 04, 2024 | 113.59 | 115.88 | 113.44 | 115.42 | 114.97 | 63,500 |
Jan 03, 2024 | 112.30 | 114.46 | 112.30 | 114.33 | 113.88 | 58,500 |
Jan 02, 2024 | 115.98 | 115.98 | 113.21 | 113.94 | 113.50 | 57,500 |
Dec 29, 2023 | 115.95 | 116.39 | 115.61 | 116.10 | 115.65 | 28,600 |
Dec 28, 2023 | 116.34 | 116.34 | 115.65 | 115.95 | 115.50 | 35,400 |
Dec 27, 2023 | 114.50 | 117.00 | 114.37 | 116.36 | 115.91 | 67,100 |
Dec 22, 2023 | 115.02 | 116.76 | 114.93 | 115.63 | 115.18 | 56,700 |
Dec 21, 2023 | 114.31 | 115.53 | 114.24 | 114.98 | 114.53 | 58,900 |
Dec 20, 2023 | 115.26 | 116.70 | 114.53 | 114.53 | 114.08 | 80,600 |
Dec 19, 2023 | 114.09 | 116.13 | 114.09 | 115.67 | 115.22 | 60,800 |
Dec 18, 2023 | 113.28 | 114.56 | 112.50 | 114.33 | 113.88 | 55,300 |
Dec 15, 2023 | 113.75 | 113.81 | 112.52 | 113.55 | 113.11 | 300,600 |
Dec 14, 2023 | 114.42 | 114.80 | 113.60 | 113.95 | 113.51 | 101,100 |
Dec 13, 2023 | 113.95 | 113.95 | 112.44 | 113.84 | 113.40 | 126,500 |
Dec 12, 2023 | 113.33 | 113.72 | 112.50 | 113.25 | 112.81 | 110,300 |
Dec 11, 2023 | 113.84 | 115.00 | 112.24 | 113.33 | 112.89 | 96,500 |
Dec 08, 2023 | 115.09 | 115.71 | 113.59 | 113.60 | 113.16 | 111,500 |
Dec 07, 2023 | 113.57 | 115.53 | 112.35 | 115.50 | 115.05 | 167,200 |
Dec 07, 2023 | 0.43 Dividend | |||||
Dec 06, 2023 | 111.32 | 113.40 | 111.23 | 113.33 | 112.46 | 129,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |