Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 127.35 | 127.60 | 126.40 | 127.15 | 127.15 | 4,480 |
May 16, 2024 | 128.90 | 128.30 | 126.20 | 128.00 | 128.00 | 8,834 |
May 15, 2024 | 130.05 | 130.20 | 128.30 | 128.60 | 128.60 | 5,230 |
May 14, 2024 | 129.70 | 130.50 | 129.20 | 129.40 | 129.40 | 9,309 |
May 13, 2024 | 130.25 | 130.40 | 129.10 | 130.45 | 130.45 | 3,757 |
May 10, 2024 | 131.65 | 132.00 | 131.00 | 131.85 | 131.85 | 19,411 |
May 09, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
May 08, 2024 | 130.05 | 131.30 | 129.70 | 128.40 | 128.40 | 27,714 |
May 07, 2024 | 128.40 | 129.20 | 127.70 | 128.40 | 128.40 | 4,819 |
May 03, 2024 | 124.40 | 128.10 | 124.40 | 126.35 | 126.35 | 1,442,827 |
May 02, 2024 | 124.70 | 124.90 | 123.20 | 124.90 | 124.90 | 2,259 |
May 01, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Apr 30, 2024 | 125.30 | 126.00 | 125.00 | 125.80 | 125.80 | 12,129 |
Apr 29, 2024 | 124.20 | 125.40 | 121.90 | 125.80 | 125.80 | 23,527 |
Apr 29, 2024 | 2 Dividend | |||||
Apr 26, 2024 | 130.15 | 130.80 | 124.90 | 127.85 | 125.85 | 48,414 |
Apr 25, 2024 | 131.35 | 131.30 | 127.80 | 129.10 | 127.08 | 58,822 |
Apr 24, 2024 | 131.45 | 132.50 | 131.10 | 131.25 | 129.20 | 8,733 |
Apr 23, 2024 | 130.25 | 131.01 | 128.80 | 129.50 | 127.47 | 49,274 |
Apr 22, 2024 | 130.25 | 130.70 | 128.79 | 130.05 | 128.02 | 23,916 |
Apr 19, 2024 | 130.45 | 130.40 | 129.40 | 129.90 | 127.87 | 16,536 |
Apr 18, 2024 | 131.05 | 131.20 | 129.70 | 130.95 | 128.90 | 22,997 |
Apr 17, 2024 | 134.65 | 132.70 | 131.20 | 132.60 | 130.53 | 20,377 |
Apr 16, 2024 | 133.00 | 134.20 | 131.00 | 131.05 | 129.00 | 55,889 |
Apr 15, 2024 | 134.15 | 135.30 | 133.80 | 134.15 | 132.05 | 26,804 |
Apr 12, 2024 | 133.70 | 137.20 | 133.10 | 134.25 | 132.15 | 63,336 |
Apr 11, 2024 | 132.40 | 134.70 | 131.80 | 133.70 | 131.61 | 63,536 |
Apr 10, 2024 | 137.80 | 139.00 | 135.20 | 135.35 | 133.23 | 268,066 |
Apr 09, 2024 | 136.70 | 137.70 | 136.22 | 136.80 | 134.66 | 24,589 |
Apr 08, 2024 | 136.10 | 137.80 | 136.10 | 136.10 | 133.97 | 15,709 |
Apr 05, 2024 | 134.15 | 136.20 | 134.40 | 136.30 | 134.17 | 13,278 |
Apr 04, 2024 | 134.25 | 136.00 | 134.00 | 134.05 | 131.95 | 50,846 |
Apr 03, 2024 | 133.90 | 135.00 | 132.10 | 133.80 | 131.71 | 19,506 |
Apr 02, 2024 | 132.60 | 135.20 | 131.90 | 134.45 | 132.35 | 76,311 |
Mar 28, 2024 | 134.15 | 133.90 | 130.60 | 132.60 | 130.53 | 11,848 |
Mar 27, 2024 | 129.60 | 134.10 | 130.00 | 132.60 | 130.53 | 25,768 |
Mar 26, 2024 | 130.45 | 133.40 | 130.10 | 132.40 | 130.33 | 21,697 |
Mar 25, 2024 | 129.80 | 130.90 | 129.20 | 130.45 | 128.41 | 126,103 |
Mar 22, 2024 | 132.80 | 133.00 | 129.80 | 130.55 | 128.51 | 169,417 |
Mar 21, 2024 | 129.20 | 132.50 | 129.98 | 132.00 | 129.94 | 23,233 |
Mar 20, 2024 | 128.20 | 129.40 | 127.70 | 128.00 | 126.00 | 53,301 |
Mar 19, 2024 | 126.05 | 128.60 | 125.60 | 127.85 | 125.85 | 12,559 |
Mar 18, 2024 | 126.35 | 127.10 | 125.70 | 126.05 | 124.08 | 18,792 |
Mar 15, 2024 | 125.60 | 127.30 | 125.59 | 126.05 | 124.08 | 15,488 |
Mar 14, 2024 | 126.05 | 126.50 | 125.30 | 126.15 | 124.18 | 179,176 |
Mar 13, 2024 | 123.55 | 125.80 | 123.00 | 124.70 | 122.75 | 23,625 |
Mar 12, 2024 | 121.30 | 124.00 | 121.10 | 123.15 | 121.22 | 9,200 |
Mar 11, 2024 | 120.20 | 121.50 | 120.00 | 121.60 | 119.70 | 19,107 |
Mar 08, 2024 | 121.60 | 122.20 | 121.30 | 121.40 | 119.50 | 13,199 |
Mar 07, 2024 | 120.10 | 121.30 | 118.90 | 120.60 | 118.71 | 73,474 |
Mar 06, 2024 | 118.85 | 119.91 | 118.70 | 118.85 | 116.99 | 305,618 |
Mar 05, 2024 | 122.25 | 122.30 | 117.80 | 119.35 | 117.48 | 85,527 |
Mar 04, 2024 | 122.15 | 122.10 | 121.00 | 121.70 | 119.80 | 22,318 |
Mar 01, 2024 | 121.00 | 121.90 | 120.40 | 121.50 | 119.60 | 11,362 |
Feb 29, 2024 | 119.35 | 121.90 | 118.10 | 120.50 | 118.61 | 17,366 |
Feb 28, 2024 | 121.40 | 121.50 | 120.60 | 121.00 | 119.11 | 30,791 |
Feb 27, 2024 | 120.30 | 121.41 | 118.80 | 120.60 | 118.71 | 17,397 |
Feb 26, 2024 | 120.70 | 120.70 | 118.90 | 118.95 | 117.09 | 12,125 |
Feb 23, 2024 | 120.10 | 121.80 | 120.60 | 120.80 | 118.91 | 19,019 |
Feb 22, 2024 | 122.35 | 122.10 | 120.00 | 120.30 | 118.42 | 6,810 |
Feb 21, 2024 | 121.40 | 121.80 | 119.70 | 121.30 | 119.40 | 20,033 |
Feb 20, 2024 | 121.50 | 122.00 | 120.70 | 121.80 | 119.89 | 69,078 |
Feb 19, 2024 | 122.35 | 122.79 | 121.30 | 122.05 | 120.14 | 13,054 |
Feb 16, 2024 | 122.65 | 123.60 | 122.50 | 122.95 | 121.03 | 82,907 |
Feb 15, 2024 | 120.20 | 122.51 | 121.48 | 121.40 | 119.50 | 23,668 |
Feb 14, 2024 | 119.55 | 121.21 | 119.50 | 119.75 | 117.88 | 27,040 |
Feb 13, 2024 | 122.15 | 122.30 | 119.51 | 120.20 | 118.32 | 11,414 |
Feb 12, 2024 | 121.80 | 122.90 | 122.20 | 121.90 | 119.99 | 13,972 |
Feb 09, 2024 | 123.05 | 122.60 | 121.40 | 121.90 | 119.99 | 47,326 |
Feb 08, 2024 | 123.45 | 124.40 | 122.50 | 122.35 | 120.44 | 21,583 |
Feb 07, 2024 | 122.35 | 123.60 | 121.50 | 122.45 | 120.53 | 45,935 |
Feb 06, 2024 | 120.70 | 122.41 | 119.60 | 121.00 | 119.11 | 34,099 |
Feb 05, 2024 | 118.45 | 119.70 | 118.10 | 118.75 | 116.89 | 40,735 |
Feb 02, 2024 | 121.60 | 121.20 | 118.90 | 119.85 | 117.98 | 24,802 |
Feb 01, 2024 | 119.25 | 121.50 | 119.50 | 120.70 | 118.81 | 44,109 |
Jan 31, 2024 | 120.00 | 120.20 | 119.30 | 120.00 | 118.12 | 69,220 |
Jan 30, 2024 | 118.75 | 120.60 | 117.50 | 120.00 | 118.12 | 139,980 |
Jan 29, 2024 | 119.65 | 120.70 | 118.50 | 119.85 | 117.98 | 23,943 |
Jan 26, 2024 | 119.15 | 120.01 | 113.40 | 119.85 | 117.98 | 34,825 |
Jan 25, 2024 | 118.45 | 119.20 | 117.10 | 118.75 | 116.89 | 26,645 |
Jan 24, 2024 | 116.60 | 117.40 | 116.10 | 116.60 | 114.78 | 8,118 |
Jan 23, 2024 | 115.65 | 116.50 | 115.40 | 116.10 | 114.28 | 72,210 |
Jan 22, 2024 | 112.60 | 113.50 | 111.90 | 112.20 | 110.44 | 11,410 |
Jan 19, 2024 | 115.05 | 114.40 | 112.81 | 112.90 | 111.13 | 11,014 |
Jan 18, 2024 | 112.10 | 114.40 | 112.20 | 114.05 | 112.27 | 28,974 |
Jan 17, 2024 | 113.20 | 113.20 | 109.80 | 111.65 | 109.90 | 37,224 |
Jan 16, 2024 | 116.30 | 114.50 | 113.30 | 114.15 | 112.36 | 27,834 |
Jan 15, 2024 | 115.20 | 117.30 | 114.50 | 115.25 | 113.45 | 38,507 |
Jan 12, 2024 | 116.20 | 118.00 | 116.80 | 117.60 | 115.76 | 21,211 |
Jan 11, 2024 | 117.70 | 118.00 | 115.30 | 116.30 | 114.48 | 47,548 |
Jan 10, 2024 | 116.80 | 117.60 | 116.60 | 117.20 | 115.37 | 55,478 |
Jan 09, 2024 | 118.75 | 118.10 | 116.40 | 117.50 | 115.66 | 242,421 |
Jan 08, 2024 | 116.60 | 118.40 | 115.70 | 116.90 | 115.07 | 59,935 |
Jan 05, 2024 | 119.35 | 116.80 | 114.70 | 118.75 | 116.89 | 20,390 |
Jan 04, 2024 | 121.00 | 119.54 | 117.40 | 118.75 | 116.89 | 57,279 |
Jan 03, 2024 | 121.20 | 121.80 | 116.80 | 117.20 | 115.37 | 82,703 |
Jan 02, 2024 | 122.65 | 123.01 | 121.20 | 121.10 | 119.21 | 27,892 |
Dec 29, 2023 | 122.25 | 123.30 | 121.99 | 122.25 | 120.34 | 13,712 |
Dec 28, 2023 | 122.95 | 122.90 | 121.90 | 122.95 | 121.03 | 17,707 |
Dec 27, 2023 | 122.65 | 123.30 | 122.30 | 122.65 | 120.73 | 48,967 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |