Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | 57 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 141.60 | 143.00 | 141.60 | 143.00 | 143.00 | 40 |
Apr 29, 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 19 |
Apr 26, 2024 | 141.40 | 142.00 | 140.40 | 142.00 | 142.00 | 496 |
Apr 25, 2024 | 145.60 | 146.40 | 141.00 | 146.40 | 146.40 | 175 |
Apr 24, 2024 | 148.00 | 148.00 | 146.86 | 148.00 | 148.00 | 867 |
Apr 23, 2024 | 146.60 | 147.60 | 145.00 | 145.00 | 145.00 | 3,430 |
Apr 23, 2024 | 6.2 Dividend | |||||
Apr 22, 2024 | 151.20 | 152.60 | 151.20 | 151.80 | 145.60 | 369 |
Apr 19, 2024 | 152.70 | 153.20 | 152.43 | 153.20 | 146.94 | 725 |
Apr 18, 2024 | 155.40 | 155.40 | 153.82 | 155.40 | 149.05 | 72 |
Apr 17, 2024 | 153.20 | 154.00 | 153.06 | 154.00 | 147.71 | 3,008 |
Apr 16, 2024 | 152.60 | 153.00 | 152.40 | 153.00 | 146.75 | 1,986 |
Apr 15, 2024 | 154.20 | 154.20 | 153.60 | 154.20 | 147.90 | 175 |
Apr 12, 2024 | 155.40 | 155.40 | 153.40 | 153.40 | 147.13 | 487 |
Apr 11, 2024 | 156.20 | 156.20 | 154.78 | 155.60 | 149.24 | 682 |
Apr 10, 2024 | 154.77 | 156.00 | 154.72 | 154.72 | 148.40 | 172 |
Apr 09, 2024 | 158.00 | 158.60 | 157.38 | 158.60 | 152.12 | 167 |
Apr 08, 2024 | 155.20 | 157.40 | 155.20 | 155.60 | 149.24 | 234 |
Apr 05, 2024 | 156.00 | 156.33 | 155.81 | 156.02 | 149.64 | 490 |
Apr 04, 2024 | 152.00 | 157.20 | 152.00 | 155.00 | 148.67 | 556 |
Apr 03, 2024 | 146.83 | 152.40 | 146.83 | 150.91 | 144.75 | 1,027 |
Apr 02, 2024 | 148.40 | 148.79 | 147.43 | 148.01 | 141.96 | 337 |
Mar 28, 2024 | 149.20 | 150.02 | 149.00 | 149.00 | 142.91 | 206 |
Mar 27, 2024 | 146.80 | 148.93 | 146.80 | 148.93 | 142.85 | 923 |
Mar 26, 2024 | 146.00 | 146.80 | 145.17 | 146.80 | 140.80 | 438 |
Mar 25, 2024 | 144.40 | 146.00 | 144.00 | 144.81 | 138.90 | 1,070 |
Mar 22, 2024 | 144.60 | 146.80 | 144.60 | 146.22 | 140.25 | 309 |
Mar 21, 2024 | 144.00 | 145.19 | 144.00 | 145.16 | 139.23 | 1,707 |
Mar 20, 2024 | 142.40 | 145.80 | 142.40 | 144.19 | 138.30 | 296 |
Mar 19, 2024 | 141.60 | 143.20 | 141.00 | 141.62 | 135.84 | 1,064 |
Mar 18, 2024 | 142.60 | 143.60 | 142.40 | 142.99 | 137.15 | 262 |
Mar 15, 2024 | 138.00 | 140.80 | 137.80 | 137.80 | 132.17 | 33 |
Mar 14, 2024 | 138.60 | 139.00 | 138.00 | 138.54 | 132.88 | 1,037 |
Mar 13, 2024 | 137.60 | 137.80 | 137.60 | 137.80 | 132.17 | 479 |
Mar 12, 2024 | 135.20 | 136.40 | 135.20 | 136.40 | 130.83 | 807 |
Mar 11, 2024 | 133.60 | 135.80 | 133.60 | 134.20 | 128.72 | 101 |
Mar 08, 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 129.68 | 28 |
Mar 07, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 127.76 | 16 |
Mar 06, 2024 | 135.20 | 135.20 | 134.80 | 134.80 | 129.29 | 642 |
Mar 05, 2024 | 132.55 | 133.56 | 132.55 | 133.41 | 127.96 | 189 |
Mar 04, 2024 | 133.80 | 135.80 | 133.80 | 135.33 | 129.80 | 353 |
Mar 01, 2024 | 132.00 | 132.72 | 131.80 | 132.39 | 126.98 | 264 |
Feb 29, 2024 | 130.20 | 133.20 | 130.20 | 133.20 | 127.76 | 877 |
Feb 28, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 126.42 | 11 |
Feb 27, 2024 | 132.20 | 133.80 | 130.94 | 130.94 | 125.59 | 53 |
Feb 26, 2024 | 131.40 | 131.40 | 129.60 | 130.40 | 125.08 | 475 |
Feb 23, 2024 | 130.00 | 131.20 | 130.00 | 131.19 | 125.83 | 179 |
Feb 22, 2024 | 131.80 | 131.80 | 129.95 | 129.95 | 124.64 | 107 |
Feb 21, 2024 | 130.60 | 131.00 | 130.20 | 130.20 | 124.88 | 102 |
Feb 20, 2024 | 128.20 | 131.40 | 127.70 | 130.19 | 124.87 | 379 |
Feb 19, 2024 | 128.60 | 128.60 | 128.40 | 128.40 | 123.16 | 160 |
Feb 16, 2024 | 129.34 | 129.60 | 129.34 | 129.35 | 124.07 | 101 |
Feb 15, 2024 | 129.20 | 129.60 | 129.20 | 129.60 | 124.31 | 23 |
Feb 14, 2024 | 132.00 | 132.80 | 132.00 | 132.60 | 127.18 | 210 |
Feb 13, 2024 | 130.40 | 130.44 | 128.60 | 130.18 | 124.86 | 159 |
Feb 12, 2024 | 132.80 | 132.80 | 131.98 | 132.00 | 126.61 | 339 |
Feb 09, 2024 | 131.48 | 131.99 | 131.48 | 131.99 | 126.60 | 72 |
Feb 08, 2024 | 133.00 | 133.80 | 132.17 | 133.80 | 128.34 | 198 |
Feb 07, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 125.27 | 16 |
Feb 06, 2024 | 130.00 | 130.00 | 128.61 | 128.61 | 123.35 | 226 |
Feb 05, 2024 | 129.61 | 129.61 | 129.61 | 129.61 | 124.32 | 5 |
Feb 02, 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 125.71 | 2 |
Feb 01, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 124.88 | 17 |
Jan 31, 2024 | 128.90 | 130.00 | 128.90 | 129.60 | 124.31 | 128 |
Jan 30, 2024 | 128.40 | 130.20 | 128.20 | 130.20 | 124.88 | 142 |
Jan 29, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 121.62 | 15 |
Jan 26, 2024 | 128.20 | 128.91 | 128.20 | 128.91 | 123.65 | 87 |
Jan 25, 2024 | 126.60 | 126.60 | 125.26 | 126.20 | 121.05 | 198 |
Jan 24, 2024 | 125.97 | 126.35 | 124.80 | 125.52 | 120.40 | 422 |
Jan 23, 2024 | 127.19 | 127.20 | 124.60 | 127.20 | 122.00 | 340 |
Jan 22, 2024 | 124.79 | 124.79 | 123.76 | 123.76 | 118.70 | 73 |
Jan 19, 2024 | 123.40 | 124.60 | 123.00 | 124.09 | 119.02 | 149 |
Jan 18, 2024 | 121.80 | 122.60 | 121.80 | 122.00 | 117.02 | 230 |
Jan 17, 2024 | 120.00 | 120.80 | 119.80 | 120.17 | 115.26 | 236 |
Jan 16, 2024 | 120.00 | 121.00 | 119.60 | 119.95 | 115.05 | 663 |
Jan 15, 2024 | 119.20 | 120.00 | 119.10 | 120.00 | 115.10 | 83 |
Jan 12, 2024 | 120.40 | 122.40 | 120.40 | 121.21 | 116.26 | 171 |
Jan 11, 2024 | 119.00 | 120.04 | 119.00 | 120.04 | 115.14 | 421 |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 121.00 | 121.80 | 121.00 | 121.00 | 116.06 | 68 |
Jan 08, 2024 | 120.80 | 122.20 | 120.80 | 122.00 | 117.02 | 166 |
Jan 05, 2024 | 118.20 | 119.60 | 117.60 | 117.60 | 112.80 | 60 |
Jan 04, 2024 | 119.20 | 119.20 | 118.25 | 119.00 | 114.14 | 65 |
Jan 03, 2024 | 122.00 | 122.00 | 117.80 | 119.80 | 114.91 | 386 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 120.40 | 120.80 | 120.10 | 120.10 | 115.19 | 82 |
Dec 28, 2023 | 120.20 | 120.80 | 119.20 | 120.80 | 115.87 | 593 |
Dec 27, 2023 | 120.00 | 120.40 | 119.60 | 120.40 | 115.48 | 374 |
Dec 22, 2023 | 116.60 | 120.00 | 116.20 | 120.00 | 115.10 | 350 |
Dec 21, 2023 | 115.60 | 117.20 | 115.20 | 117.00 | 112.22 | 504 |
Dec 20, 2023 | 116.40 | 117.40 | 116.34 | 116.41 | 111.66 | 151 |
Dec 19, 2023 | 115.40 | 116.60 | 114.60 | 115.31 | 110.60 | 237 |
Dec 18, 2023 | 116.00 | 116.40 | 114.72 | 116.40 | 111.65 | 254 |
Dec 15, 2023 | 115.80 | 116.80 | 115.80 | 116.20 | 111.45 | 414 |
Dec 14, 2023 | 114.80 | 115.40 | 113.40 | 115.40 | 110.69 | 617 |
Dec 13, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 105.51 | 4 |
Dec 12, 2023 | 108.80 | 109.40 | 108.80 | 109.40 | 104.93 | 55 |
Dec 11, 2023 | 104.40 | 107.60 | 104.40 | 107.60 | 103.20 | 30 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |