Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 125.55 | 117.79 | 113.31 | 115.98 | 115.98 | 7,030,142 |
May 07, 2024 | 121.50 | 121.53 | 117.40 | 117.79 | 117.79 | 7,391,144 |
May 06, 2024 | 127.59 | 129.34 | 121.00 | 123.66 | 123.66 | 7,428,657 |
Apr 30, 2024 | 125.55 | 129.22 | 124.91 | 125.87 | 125.87 | 5,041,477 |
Apr 29, 2024 | 122.14 | 128.30 | 120.72 | 123.06 | 123.06 | 7,326,214 |
Apr 29, 2024 | 0.84 Dividend | |||||
Apr 26, 2024 | 114.05 | 120.48 | 113.88 | 118.03 | 117.19 | 3,986,691 |
Apr 25, 2024 | 114.70 | 117.27 | 113.60 | 114.82 | 114.00 | 2,699,726 |
Apr 24, 2024 | 117.00 | 119.10 | 115.27 | 115.71 | 114.89 | 3,992,436 |
Apr 23, 2024 | 116.47 | 118.23 | 110.88 | 117.40 | 116.56 | 6,191,626 |
Apr 22, 2024 | 116.20 | 121.44 | 113.50 | 117.43 | 116.59 | 6,614,444 |
Apr 19, 2024 | 123.93 | 123.93 | 118.01 | 118.01 | 117.17 | 7,343,750 |
Apr 18, 2024 | 130.91 | 135.77 | 128.00 | 131.12 | 130.19 | 3,714,839 |
Apr 17, 2024 | 127.22 | 131.81 | 124.76 | 131.60 | 130.66 | 3,381,840 |
Apr 16, 2024 | 130.64 | 130.70 | 125.41 | 125.55 | 124.66 | 2,922,053 |
Apr 15, 2024 | 131.00 | 132.30 | 127.76 | 130.57 | 129.64 | 3,382,382 |
Apr 12, 2024 | 128.36 | 135.00 | 128.10 | 131.92 | 130.98 | 4,998,653 |
Apr 11, 2024 | 127.50 | 130.38 | 124.61 | 129.00 | 128.08 | 4,746,498 |
Apr 10, 2024 | 129.32 | 130.80 | 126.66 | 128.55 | 127.64 | 3,803,842 |
Apr 09, 2024 | 133.00 | 134.50 | 129.90 | 132.00 | 131.06 | 4,114,156 |
Apr 08, 2024 | 128.03 | 138.00 | 128.03 | 134.48 | 133.52 | 7,395,914 |
Apr 03, 2024 | 125.00 | 129.00 | 122.61 | 127.95 | 127.04 | 5,052,556 |
Apr 02, 2024 | 125.50 | 127.38 | 124.10 | 125.62 | 124.73 | 3,466,544 |
Apr 01, 2024 | 123.00 | 130.88 | 121.30 | 125.40 | 124.51 | 5,513,709 |
Mar 29, 2024 | 131.00 | 132.00 | 121.58 | 124.51 | 123.62 | 4,614,632 |
Mar 28, 2024 | 118.09 | 128.00 | 118.07 | 126.00 | 125.10 | 8,546,713 |
Mar 27, 2024 | 121.70 | 122.12 | 118.08 | 120.00 | 119.15 | 6,676,710 |
Mar 26, 2024 | 112.10 | 124.86 | 112.09 | 122.59 | 121.72 | 12,120,154 |
Mar 25, 2024 | 109.85 | 115.37 | 109.01 | 113.51 | 112.70 | 9,012,540 |
Mar 22, 2024 | 115.97 | 115.97 | 108.65 | 111.57 | 110.78 | 15,504,471 |
Mar 21, 2024 | 123.70 | 124.60 | 120.10 | 120.72 | 119.86 | 6,730,288 |
Mar 20, 2024 | 124.88 | 126.09 | 122.10 | 123.70 | 122.82 | 8,197,855 |
Mar 19, 2024 | 122.79 | 135.00 | 122.79 | 128.03 | 127.12 | 12,235,149 |
Mar 18, 2024 | 125.55 | 126.92 | 120.34 | 123.66 | 122.78 | 12,429,366 |
Mar 15, 2024 | 111.00 | 122.11 | 109.00 | 122.11 | 121.24 | 9,341,134 |
Mar 14, 2024 | 113.00 | 113.98 | 109.12 | 111.01 | 110.22 | 5,409,622 |
Mar 13, 2024 | 115.55 | 117.31 | 112.29 | 114.46 | 113.65 | 9,915,855 |
Mar 12, 2024 | 104.09 | 113.29 | 103.74 | 113.29 | 112.48 | 8,615,596 |
Mar 11, 2024 | 102.00 | 103.00 | 100.30 | 102.99 | 102.26 | 5,001,947 |
Mar 08, 2024 | 103.01 | 104.70 | 101.00 | 102.30 | 101.57 | 4,431,007 |
Mar 07, 2024 | 106.88 | 110.10 | 103.41 | 104.15 | 103.41 | 6,206,977 |
Mar 06, 2024 | 102.60 | 107.20 | 102.60 | 104.88 | 104.13 | 4,852,537 |
Mar 05, 2024 | 100.71 | 106.88 | 100.10 | 103.82 | 103.08 | 5,791,938 |
Mar 04, 2024 | 105.01 | 105.58 | 101.01 | 102.58 | 101.85 | 4,490,003 |
Mar 01, 2024 | 103.00 | 103.50 | 100.08 | 102.90 | 102.17 | 5,022,904 |
Feb 29, 2024 | 99.01 | 103.37 | 98.00 | 102.60 | 101.87 | 5,548,560 |
Feb 28, 2024 | 107.87 | 108.76 | 100.62 | 100.62 | 99.90 | 7,422,501 |
Feb 27, 2024 | 102.82 | 108.53 | 102.68 | 107.87 | 107.10 | 7,353,086 |
Feb 26, 2024 | 99.99 | 106.48 | 99.30 | 102.73 | 102.00 | 8,888,931 |
Feb 23, 2024 | 93.07 | 99.99 | 93.07 | 99.30 | 98.59 | 10,052,947 |
Feb 22, 2024 | 88.47 | 93.48 | 88.03 | 92.40 | 91.74 | 7,055,424 |
Feb 21, 2024 | 83.99 | 92.32 | 83.83 | 89.43 | 88.79 | 9,318,669 |
Feb 20, 2024 | 87.51 | 88.06 | 83.88 | 85.67 | 85.06 | 7,978,523 |
Feb 19, 2024 | 91.80 | 92.18 | 87.18 | 89.15 | 88.52 | 8,820,657 |
Feb 08, 2024 | 87.10 | 91.20 | 85.10 | 90.64 | 89.99 | 9,261,125 |
Feb 07, 2024 | 88.23 | 92.31 | 85.90 | 87.10 | 86.48 | 9,177,279 |
Feb 06, 2024 | 80.69 | 87.96 | 78.70 | 87.02 | 86.40 | 5,733,130 |
Feb 05, 2024 | 81.86 | 83.30 | 76.44 | 80.54 | 79.97 | 6,824,043 |
Feb 02, 2024 | 86.04 | 86.34 | 80.06 | 82.95 | 82.36 | 4,249,196 |
Feb 01, 2024 | 85.09 | 88.18 | 84.19 | 85.76 | 85.15 | 4,837,941 |
Jan 31, 2024 | 89.21 | 89.56 | 84.57 | 85.06 | 84.45 | 5,143,227 |
Jan 30, 2024 | 90.43 | 92.40 | 89.50 | 89.57 | 88.93 | 3,746,845 |
Jan 29, 2024 | 93.98 | 94.74 | 90.52 | 90.53 | 89.89 | 4,411,861 |
Jan 26, 2024 | 96.00 | 96.16 | 92.53 | 92.88 | 92.22 | 5,214,904 |
Jan 25, 2024 | 97.00 | 98.48 | 95.31 | 97.30 | 96.61 | 4,938,093 |
Jan 24, 2024 | 98.64 | 99.86 | 94.50 | 97.90 | 97.20 | 4,086,592 |
Jan 23, 2024 | 98.60 | 99.06 | 96.10 | 97.77 | 97.07 | 3,940,370 |
Jan 22, 2024 | 101.25 | 101.99 | 97.02 | 98.00 | 97.30 | 4,555,468 |
Jan 19, 2024 | 102.00 | 104.80 | 101.55 | 101.70 | 100.98 | 3,649,928 |
Jan 18, 2024 | 101.11 | 102.92 | 98.80 | 102.80 | 102.07 | 7,233,557 |
Jan 17, 2024 | 107.79 | 109.11 | 102.00 | 102.01 | 101.28 | 7,327,012 |
Jan 16, 2024 | 109.68 | 109.71 | 106.80 | 108.80 | 108.03 | 4,586,837 |
Jan 15, 2024 | 113.56 | 113.57 | 109.22 | 109.72 | 108.94 | 4,608,593 |
Jan 12, 2024 | 116.60 | 116.60 | 112.50 | 113.95 | 113.14 | 3,524,782 |
Jan 11, 2024 | 116.48 | 117.13 | 114.96 | 116.60 | 115.77 | 3,038,696 |
Jan 10, 2024 | 113.74 | 117.80 | 111.50 | 116.48 | 115.65 | 3,907,786 |
Jan 09, 2024 | 111.83 | 114.88 | 111.24 | 113.74 | 112.93 | 3,690,274 |
Jan 08, 2024 | 113.00 | 115.16 | 110.80 | 111.86 | 111.06 | 2,929,550 |
Jan 05, 2024 | 115.10 | 117.55 | 113.35 | 114.19 | 113.38 | 3,325,977 |
Jan 04, 2024 | 117.69 | 117.80 | 113.97 | 115.10 | 114.28 | 4,633,107 |
Jan 03, 2024 | 123.20 | 123.35 | 117.08 | 118.24 | 117.40 | 5,333,251 |
Jan 02, 2024 | 129.51 | 129.99 | 123.17 | 123.20 | 122.32 | 2,996,892 |
Dec 29, 2023 | 126.10 | 130.26 | 125.40 | 129.51 | 128.59 | 3,577,794 |
Dec 28, 2023 | 123.73 | 127.86 | 121.67 | 127.11 | 126.21 | 3,641,345 |
Dec 27, 2023 | 123.27 | 126.30 | 121.64 | 123.85 | 122.97 | 2,937,938 |
Dec 26, 2023 | 126.83 | 126.83 | 121.05 | 123.29 | 122.41 | 2,688,625 |
Dec 25, 2023 | 121.18 | 127.51 | 120.07 | 126.84 | 125.94 | 3,095,429 |
Dec 22, 2023 | 123.00 | 123.84 | 119.70 | 121.78 | 120.91 | 2,436,576 |
Dec 21, 2023 | 122.89 | 124.66 | 121.30 | 123.38 | 122.50 | 2,176,792 |
Dec 20, 2023 | 125.59 | 126.18 | 122.70 | 122.89 | 122.02 | 1,799,483 |
Dec 19, 2023 | 127.67 | 128.23 | 124.73 | 125.59 | 124.70 | 2,297,880 |
Dec 18, 2023 | 128.05 | 131.77 | 127.36 | 127.67 | 126.76 | 2,214,899 |
Dec 15, 2023 | 130.50 | 131.00 | 128.08 | 128.96 | 128.04 | 1,551,361 |
Dec 14, 2023 | 130.81 | 132.69 | 129.70 | 130.31 | 129.38 | 1,996,970 |
Dec 13, 2023 | 131.58 | 133.05 | 130.20 | 130.74 | 129.81 | 2,183,553 |
Dec 12, 2023 | 131.59 | 133.53 | 130.19 | 131.96 | 131.02 | 3,500,222 |
Dec 11, 2023 | 123.50 | 133.15 | 121.80 | 132.98 | 132.03 | 7,431,644 |
Dec 08, 2023 | 122.70 | 124.88 | 121.35 | 123.72 | 122.84 | 3,433,879 |
Dec 07, 2023 | 123.87 | 123.87 | 121.00 | 122.70 | 121.83 | 2,501,712 |
Dec 06, 2023 | 124.66 | 126.66 | 123.40 | 123.88 | 123.00 | 2,659,953 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |