Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 114.40 | 115.80 | 113.95 | 114.65 | 114.65 | 114,325 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 121.75 | 121.75 | 114.50 | 116.33 | 116.33 | 6,449,155 |
Apr 30, 2024 | 1.522242 Dividend | |||||
Apr 29, 2024 | 120.70 | 121.10 | 119.95 | 120.37 | 118.85 | 82,698 |
Apr 26, 2024 | 118.25 | 121.90 | 116.80 | 117.93 | 116.44 | 929,303 |
Apr 25, 2024 | 121.75 | 124.20 | 121.10 | 121.92 | 120.38 | 1,254,322 |
Apr 24, 2024 | 123.95 | 124.50 | 122.35 | 122.84 | 121.29 | 277,727 |
Apr 23, 2024 | 121.55 | 123.00 | 120.80 | 122.21 | 120.67 | 16,824,510 |
Apr 22, 2024 | 121.70 | 121.70 | 120.53 | 121.21 | 119.68 | 19,108,810 |
Apr 19, 2024 | 120.75 | 120.80 | 120.05 | 120.49 | 118.96 | 15,283,130 |
Apr 18, 2024 | 120.75 | 122.00 | 120.75 | 121.68 | 120.14 | 438,155 |
Apr 17, 2024 | 121.90 | 123.10 | 121.67 | 121.70 | 120.16 | 711,272 |
Apr 16, 2024 | 120.80 | 123.00 | 120.60 | 121.89 | 120.35 | 12,748,050 |
Apr 15, 2024 | 124.35 | 126.95 | 124.15 | 124.73 | 123.15 | 1,085,648 |
Apr 12, 2024 | 125.30 | 126.20 | 124.10 | 124.90 | 123.32 | 1,612,718 |
Apr 11, 2024 | 123.40 | 124.80 | 122.40 | 122.86 | 121.31 | 581,522 |
Apr 10, 2024 | 124.35 | 125.05 | 122.60 | 124.16 | 122.59 | 200,190 |
Apr 09, 2024 | 124.85 | 124.85 | 122.69 | 123.35 | 121.79 | 201,780 |
Apr 08, 2024 | 125.60 | 125.60 | 122.50 | 123.83 | 122.26 | 7,840,605 |
Apr 05, 2024 | 124.15 | 124.25 | 122.40 | 122.94 | 121.39 | 1,375,938 |
Apr 04, 2024 | 125.40 | 125.90 | 124.65 | 125.31 | 123.73 | 176,052 |
Apr 03, 2024 | 124.60 | 125.85 | 123.10 | 124.90 | 123.32 | 1,961,314 |
Apr 02, 2024 | 127.15 | 129.20 | 126.35 | 126.43 | 124.83 | 5,712,916 |
Mar 28, 2024 | 128.60 | 128.60 | 126.45 | 126.91 | 125.30 | 558,320 |
Mar 27, 2024 | 127.25 | 128.35 | 127.15 | 127.50 | 125.89 | 241,303 |
Mar 26, 2024 | 126.85 | 128.45 | 125.35 | 128.03 | 126.41 | 354,608 |
Mar 25, 2024 | 127.15 | 127.15 | 125.40 | 125.98 | 124.38 | 4,107,529 |
Mar 22, 2024 | 127.70 | 127.95 | 126.60 | 127.84 | 126.22 | 236,701 |
Mar 21, 2024 | 125.90 | 127.71 | 125.80 | 127.71 | 126.10 | 171,192 |
Mar 20, 2024 | 124.60 | 125.95 | 124.25 | 125.08 | 123.50 | 1,799,725 |
Mar 19, 2024 | 125.20 | 125.20 | 123.75 | 124.46 | 122.89 | 582,546 |
Mar 18, 2024 | 125.40 | 125.90 | 124.45 | 125.65 | 124.06 | 6,595,852 |
Mar 15, 2024 | 125.15 | 126.45 | 125.15 | 125.51 | 123.92 | 1,805,222 |
Mar 14, 2024 | 126.55 | 126.60 | 124.65 | 125.69 | 124.10 | 1,053,023 |
Mar 13, 2024 | 127.10 | 127.10 | 125.60 | 125.84 | 124.25 | 3,942,298 |
Mar 12, 2024 | 125.80 | 126.95 | 125.10 | 125.97 | 124.37 | 94,271 |
Mar 11, 2024 | 123.40 | 125.30 | 122.90 | 123.51 | 121.95 | 248,077 |
Mar 08, 2024 | 121.65 | 124.80 | 121.60 | 124.16 | 122.59 | 437,963 |
Mar 07, 2024 | 120.00 | 122.25 | 119.75 | 121.13 | 119.60 | 456,583 |
Mar 06, 2024 | 118.15 | 120.77 | 118.15 | 118.71 | 117.21 | 797,252 |
Mar 05, 2024 | 121.15 | 121.25 | 118.40 | 119.98 | 118.47 | 128,776 |
Mar 04, 2024 | 122.45 | 122.50 | 121.10 | 121.53 | 119.99 | 467,433 |
Mar 01, 2024 | 122.15 | 122.50 | 121.70 | 122.14 | 120.59 | 252,642 |
Feb 29, 2024 | 120.45 | 121.40 | 120.05 | 121.35 | 119.82 | 499,223 |
Feb 28, 2024 | 119.50 | 121.90 | 119.50 | 120.58 | 119.06 | 424,269 |
Feb 27, 2024 | 122.10 | 122.30 | 120.90 | 121.23 | 119.70 | 2,119,146 |
Feb 26, 2024 | 121.65 | 122.90 | 121.45 | 122.33 | 120.78 | 2,954,617 |
Feb 23, 2024 | 120.40 | 121.90 | 118.70 | 120.85 | 119.32 | 873,235 |
Feb 22, 2024 | 116.40 | 120.35 | 116.40 | 117.97 | 116.48 | 327,812 |
Feb 21, 2024 | 118.05 | 118.05 | 116.55 | 117.00 | 115.52 | 384,130 |
Feb 20, 2024 | 117.50 | 118.00 | 116.75 | 117.49 | 116.01 | 310,092 |
Feb 19, 2024 | 117.55 | 118.05 | 116.30 | 117.82 | 116.33 | 257,833 |
Feb 16, 2024 | 117.00 | 118.60 | 116.75 | 117.90 | 116.41 | 2,919,766 |
Feb 15, 2024 | 116.20 | 117.20 | 115.70 | 116.42 | 114.95 | 670,908 |
Feb 14, 2024 | 114.25 | 115.07 | 114.10 | 115.04 | 113.58 | 385,157 |
Feb 13, 2024 | 116.45 | 116.70 | 113.95 | 114.49 | 113.04 | 1,386,869 |
Feb 12, 2024 | 118.10 | 118.20 | 117.20 | 117.39 | 115.90 | 446,444 |
Feb 09, 2024 | 117.95 | 117.95 | 116.30 | 117.09 | 115.61 | 11,558,980 |
Feb 08, 2024 | 118.20 | 118.55 | 117.60 | 118.03 | 116.54 | 214,017 |
Feb 07, 2024 | 118.25 | 118.25 | 117.15 | 117.89 | 116.40 | 151,904 |
Feb 06, 2024 | 117.65 | 118.15 | 117.20 | 117.81 | 116.32 | 335,047 |
Feb 05, 2024 | 117.65 | 117.85 | 116.35 | 117.20 | 115.72 | 2,801,396 |
Feb 02, 2024 | 119.35 | 119.35 | 116.35 | 118.45 | 116.95 | 252,267 |
Feb 01, 2024 | 119.55 | 121.35 | 118.00 | 119.61 | 118.10 | 161,898 |
Jan 31, 2024 | 113.90 | 114.25 | 113.60 | 114.12 | 112.68 | 931,870 |
Jan 30, 2024 | 111.45 | 115.90 | 111.45 | 115.25 | 113.79 | 168,479 |
Jan 29, 2024 | 115.05 | 115.65 | 114.05 | 115.08 | 113.63 | 211,756 |
Jan 26, 2024 | 115.05 | 115.71 | 113.90 | 115.71 | 114.25 | 5,215,993 |
Jan 25, 2024 | 114.30 | 115.75 | 113.70 | 114.11 | 112.66 | 246,764 |
Jan 24, 2024 | 114.95 | 115.10 | 113.90 | 114.20 | 112.76 | 1,063,181 |
Jan 23, 2024 | 113.00 | 114.05 | 113.00 | 113.72 | 112.28 | 511,585 |
Jan 22, 2024 | 113.85 | 115.25 | 113.85 | 114.67 | 113.22 | 412,594 |
Jan 19, 2024 | 113.30 | 113.35 | 111.95 | 112.66 | 111.23 | 510,229 |
Jan 18, 2024 | 112.25 | 113.50 | 112.25 | 113.45 | 112.02 | 2,370,532 |
Jan 17, 2024 | 113.15 | 113.60 | 112.25 | 112.95 | 111.52 | 366,609 |
Jan 16, 2024 | 113.80 | 114.90 | 113.50 | 114.63 | 113.18 | 7,161,970 |
Jan 15, 2024 | 115.90 | 116.10 | 114.25 | 114.50 | 113.05 | 467,678 |
Jan 12, 2024 | 115.85 | 116.35 | 115.30 | 115.61 | 114.15 | 564,575 |
Jan 11, 2024 | 117.55 | 118.75 | 114.65 | 114.95 | 113.50 | 534,551 |
Jan 10, 2024 | 117.00 | 117.15 | 116.05 | 116.86 | 115.38 | 333,417 |
Jan 09, 2024 | 118.25 | 118.45 | 116.40 | 116.82 | 115.34 | 653,880 |
Jan 08, 2024 | 117.05 | 118.15 | 115.80 | 118.11 | 116.62 | 592,906 |
Jan 05, 2024 | 117.00 | 117.20 | 116.20 | 116.60 | 115.12 | 199,840 |
Jan 04, 2024 | 117.30 | 117.65 | 115.95 | 117.11 | 115.62 | 231,724 |
Jan 03, 2024 | 119.30 | 119.30 | 116.10 | 116.76 | 115.29 | 7,580,317 |
Jan 02, 2024 | 121.70 | 121.75 | 119.25 | 119.83 | 118.31 | 326,960 |
Dec 29, 2023 | 120.90 | 121.85 | 119.85 | 121.15 | 119.62 | 182,003 |
Dec 28, 2023 | 120.40 | 120.75 | 120.05 | 120.67 | 119.14 | 228,367 |
Dec 27, 2023 | 119.20 | 120.75 | 119.05 | 120.45 | 118.93 | 141,159 |
Dec 22, 2023 | 118.00 | 120.05 | 117.70 | 119.30 | 117.79 | 1,788,996 |
Dec 21, 2023 | 119.80 | 119.90 | 117.90 | 118.66 | 117.16 | 722,265 |
Dec 20, 2023 | 119.90 | 121.05 | 119.75 | 120.52 | 119.00 | 933,981 |
Dec 19, 2023 | 119.60 | 120.75 | 118.00 | 120.50 | 118.98 | 895,006 |
Dec 18, 2023 | 120.65 | 121.10 | 118.73 | 120.40 | 118.88 | 6,530,117 |
Dec 15, 2023 | 119.55 | 121.95 | 119.16 | 121.95 | 120.41 | 1,033,657 |
Dec 14, 2023 | 119.35 | 120.00 | 118.45 | 118.95 | 117.45 | 1,747,267 |
Dec 13, 2023 | 116.80 | 117.65 | 116.04 | 116.04 | 114.58 | 303,467 |
Dec 12, 2023 | 116.20 | 117.10 | 115.85 | 116.70 | 115.22 | 322,981 |
Dec 11, 2023 | 115.35 | 116.80 | 114.65 | 116.48 | 115.00 | 437,694 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |