Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 156.10 | 156.10 | 154.15 | 155.11 | 155.11 | 1,954 |
May 01, 2024 | 154.50 | 154.50 | 153.34 | 153.76 | 153.76 | 685 |
Apr 30, 2024 | 154.75 | 155.78 | 154.05 | 155.78 | 155.78 | 75,990 |
Apr 29, 2024 | 156.24 | 157.05 | 156.01 | 156.57 | 156.57 | 514 |
Apr 26, 2024 | 155.48 | 157.58 | 155.48 | 156.66 | 156.66 | 731 |
Apr 25, 2024 | 156.96 | 156.96 | 154.86 | 155.64 | 155.64 | 910 |
Apr 24, 2024 | 156.17 | 157.58 | 156.17 | 157.58 | 157.58 | 264 |
Apr 23, 2024 | 156.05 | 157.45 | 156.05 | 157.39 | 157.39 | 1,760 |
Apr 22, 2024 | 152.76 | 155.86 | 152.36 | 155.84 | 155.84 | 911 |
Apr 19, 2024 | 148.99 | 152.35 | 148.31 | 151.95 | 151.95 | 931 |
Apr 18, 2024 | 148.50 | 148.92 | 147.13 | 147.13 | 147.13 | 1,063 |
Apr 17, 2024 | 149.69 | 149.69 | 146.12 | 147.41 | 147.41 | 1,099 |
Apr 16, 2024 | 147.34 | 147.82 | 143.86 | 147.45 | 147.45 | 1,176 |
Apr 15, 2024 | 152.36 | 153.93 | 150.35 | 150.88 | 150.88 | 1,308 |
Apr 12, 2024 | 151.91 | 151.91 | 150.09 | 150.51 | 150.51 | 1,207 |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 11, 2024 | 154.63 | 154.90 | 151.88 | 154.89 | 153.34 | 446 |
Apr 10, 2024 | 156.07 | 158.18 | 154.40 | 155.63 | 154.07 | 890 |
Apr 09, 2024 | 161.14 | 161.87 | 159.45 | 160.88 | 159.27 | 83,286 |
Apr 08, 2024 | 158.19 | 161.11 | 157.92 | 161.11 | 159.50 | 281 |
Apr 05, 2024 | 156.33 | 157.53 | 155.91 | 156.98 | 155.41 | 1,086 |
Apr 04, 2024 | 158.92 | 159.16 | 157.98 | 157.98 | 156.39 | 1,602 |
Apr 03, 2024 | 157.51 | 159.40 | 156.62 | 156.62 | 155.05 | 214,829 |
Apr 02, 2024 | 158.46 | 159.37 | 158.11 | 158.41 | 156.82 | 225,657 |
Mar 28, 2024 | 159.98 | 162.00 | 159.79 | 162.00 | 160.38 | 652 |
Mar 27, 2024 | 156.83 | 157.89 | 155.55 | 157.89 | 156.31 | 599 |
Mar 26, 2024 | 155.04 | 155.81 | 154.92 | 155.38 | 153.83 | 149,903 |
Mar 25, 2024 | 155.50 | 156.97 | 154.69 | 154.78 | 153.23 | 918 |
Mar 22, 2024 | 158.20 | 159.00 | 156.00 | 156.27 | 154.71 | 500 |
Mar 21, 2024 | 154.54 | 157.46 | 154.54 | 156.63 | 155.06 | 1,651 |
Mar 20, 2024 | 150.15 | 152.80 | 149.42 | 152.80 | 151.27 | 1,630 |
Mar 19, 2024 | 150.16 | 150.90 | 149.35 | 149.96 | 148.46 | 590 |
Mar 18, 2024 | 147.94 | 149.74 | 146.95 | 149.61 | 148.11 | 1,057 |
Mar 15, 2024 | 147.88 | 150.02 | 147.88 | 149.07 | 147.58 | 1,542 |
Mar 14, 2024 | 152.84 | 152.84 | 147.64 | 147.64 | 146.16 | 2,154 |
Mar 13, 2024 | 151.89 | 153.19 | 151.57 | 152.43 | 150.90 | 104 |
Mar 12, 2024 | 153.55 | 153.55 | 151.47 | 151.58 | 150.06 | 195 |
Mar 11, 2024 | 149.76 | 152.61 | 148.99 | 152.32 | 150.80 | 1,989 |
Mar 08, 2024 | 151.55 | 151.70 | 150.95 | 151.24 | 149.73 | 192 |
Mar 07, 2024 | 151.86 | 152.88 | 149.95 | 150.54 | 149.04 | 1,002 |
Mar 06, 2024 | 148.85 | 151.71 | 147.01 | 149.75 | 148.25 | 733 |
Mar 05, 2024 | 153.74 | 157.17 | 153.04 | 156.83 | 155.26 | 1,889 |
Mar 04, 2024 | 151.40 | 155.75 | 150.67 | 154.05 | 152.51 | 1,361 |
Mar 01, 2024 | 146.88 | 147.85 | 145.26 | 147.00 | 145.53 | 701 |
Feb 29, 2024 | 148.25 | 148.68 | 146.90 | 147.11 | 145.64 | 543 |
Feb 28, 2024 | 146.31 | 147.56 | 145.20 | 146.39 | 144.93 | 217 |
Feb 27, 2024 | 145.89 | 146.79 | 144.97 | 145.90 | 144.44 | 1,490 |
Feb 26, 2024 | 146.04 | 146.85 | 145.30 | 145.41 | 143.95 | 352 |
Feb 23, 2024 | 145.26 | 147.41 | 144.90 | 147.41 | 145.94 | 833 |
Feb 22, 2024 | 145.67 | 146.75 | 145.35 | 145.54 | 144.08 | 348 |
Feb 21, 2024 | 141.72 | 145.10 | 139.75 | 144.91 | 143.46 | 353 |
Feb 20, 2024 | 148.42 | 148.42 | 147.03 | 147.40 | 145.92 | 2,395 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 149.63 | 149.63 | 148.28 | 148.69 | 147.20 | 84 |
Feb 15, 2024 | 147.54 | 150.00 | 147.41 | 148.42 | 146.93 | 238 |
Feb 14, 2024 | 146.76 | 147.27 | 146.32 | 146.93 | 145.46 | 642 |
Feb 13, 2024 | 146.61 | 147.12 | 143.93 | 143.93 | 142.49 | 48 |
Feb 12, 2024 | 147.78 | 150.05 | 147.42 | 150.05 | 148.55 | 92 |
Feb 09, 2024 | 147.72 | 148.29 | 146.88 | 148.16 | 146.68 | 964 |
Feb 08, 2024 | 146.66 | 147.78 | 146.04 | 146.49 | 145.02 | 660 |
Feb 07, 2024 | 149.52 | 149.52 | 146.52 | 147.81 | 146.34 | 200 |
Feb 06, 2024 | 145.80 | 147.65 | 145.67 | 146.67 | 145.20 | 206 |
Feb 05, 2024 | 146.37 | 147.81 | 145.60 | 145.65 | 144.19 | 2,017 |
Feb 02, 2024 | 144.59 | 145.61 | 143.51 | 145.53 | 144.07 | 374 |
Feb 01, 2024 | 151.43 | 151.55 | 146.12 | 146.76 | 145.30 | 319 |
Jan 31, 2024 | 154.09 | 155.26 | 152.22 | 153.64 | 152.10 | 545 |
Jan 30, 2024 | 153.57 | 154.33 | 153.35 | 154.10 | 152.56 | 1,023 |
Jan 29, 2024 | 151.81 | 152.42 | 150.97 | 152.33 | 150.81 | 14 |
Jan 26, 2024 | 152.09 | 152.24 | 150.66 | 151.35 | 149.84 | 420 |
Jan 25, 2024 | 151.74 | 152.00 | 149.25 | 150.26 | 148.76 | 316 |
Jan 24, 2024 | 152.01 | 152.01 | 150.11 | 151.07 | 149.56 | 326 |
Jan 23, 2024 | 149.43 | 150.29 | 148.24 | 149.32 | 147.83 | 197,619 |
Jan 22, 2024 | 152.46 | 152.46 | 149.69 | 150.16 | 148.66 | 443 |
Jan 19, 2024 | 146.29 | 150.27 | 146.20 | 150.27 | 148.76 | 225,862 |
Jan 18, 2024 | 149.16 | 149.52 | 145.26 | 146.35 | 144.89 | 906 |
Jan 17, 2024 | 148.60 | 152.27 | 146.33 | 148.10 | 146.61 | 310 |
Jan 16, 2024 | 148.50 | 149.76 | 143.99 | 148.97 | 147.48 | 2,485 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 151.54 | 152.54 | 148.22 | 149.36 | 147.87 | 572 |
Jan 12, 2024 | 1.55 Dividend | |||||
Jan 11, 2024 | 152.56 | 154.31 | 150.16 | 152.29 | 149.23 | 233 |
Jan 10, 2024 | 153.54 | 154.40 | 153.43 | 153.95 | 150.86 | 300 |
Jan 09, 2024 | 155.63 | 155.71 | 154.76 | 155.25 | 152.13 | 447 |
Jan 08, 2024 | 155.52 | 155.81 | 155.04 | 155.74 | 152.61 | 328 |
Jan 05, 2024 | 155.46 | 156.39 | 155.46 | 156.39 | 153.25 | 200 |
Jan 04, 2024 | 151.66 | 153.79 | 151.66 | 153.79 | 150.70 | 75,069 |
Jan 03, 2024 | 156.50 | 156.50 | 152.97 | 153.30 | 150.22 | 195,082 |
Jan 02, 2024 | 153.67 | 157.20 | 153.14 | 157.02 | 153.86 | 809 |
Dec 29, 2023 | 155.80 | 155.80 | 154.88 | 155.14 | 152.02 | 4 |
Dec 28, 2023 | 155.45 | 156.16 | 155.38 | 155.89 | 152.76 | 53 |
Dec 27, 2023 | 153.50 | 154.40 | 153.50 | 154.40 | 151.30 | 226 |
Dec 22, 2023 | 151.79 | 152.94 | 151.79 | 152.58 | 149.52 | 387 |
Dec 21, 2023 | 150.68 | 152.63 | 150.55 | 151.33 | 148.29 | 192 |
Dec 20, 2023 | 154.99 | 155.17 | 153.86 | 153.86 | 150.77 | 459 |
Dec 19, 2023 | 151.45 | 154.10 | 151.02 | 154.10 | 151.01 | 521 |
Dec 18, 2023 | 152.90 | 152.90 | 150.50 | 150.50 | 147.48 | 338 |
Dec 15, 2023 | 153.83 | 153.95 | 152.48 | 153.07 | 150.00 | 466 |
Dec 14, 2023 | 146.32 | 153.56 | 146.32 | 151.59 | 148.55 | 188,937 |
Dec 13, 2023 | 140.85 | 141.31 | 140.62 | 140.98 | 138.15 | 433 |
Dec 12, 2023 | 140.27 | 141.70 | 140.10 | 140.46 | 137.64 | 145 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |