Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 122.00 | 122.00 | 114.60 | 114.80 | 114.80 | 461,123 |
May 08, 2024 | 121.40 | 122.80 | 118.40 | 121.80 | 121.80 | 329,887 |
May 07, 2024 | 125.20 | 125.20 | 121.80 | 122.60 | 122.60 | 166,074 |
May 06, 2024 | 126.60 | 129.00 | 123.80 | 125.00 | 125.00 | 277,236 |
May 06, 2024 | 1 Dividend | |||||
May 06, 2024 | 4:3 Stock Split | |||||
May 05, 2024 | 127.65 | 128.85 | 126.60 | 127.95 | 126.95 | 124,373 |
May 02, 2024 | 128.25 | 128.25 | 124.80 | 127.50 | 126.50 | 167,601 |
May 01, 2024 | 126.75 | 128.10 | 124.65 | 126.75 | 125.76 | 160,265 |
Apr 30, 2024 | 121.50 | 126.30 | 121.35 | 126.30 | 125.31 | 360,411 |
Apr 29, 2024 | 123.75 | 123.75 | 119.85 | 121.50 | 120.55 | 295,873 |
Apr 28, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 123.53 | - |
Apr 25, 2024 | 125.85 | 126.60 | 122.55 | 124.50 | 123.53 | 396,534 |
Apr 24, 2024 | 129.15 | 130.50 | 121.80 | 125.70 | 124.72 | 452,901 |
Apr 23, 2024 | 129.60 | 131.85 | 129.00 | 129.15 | 128.14 | 220,990 |
Apr 22, 2024 | 131.10 | 131.85 | 129.45 | 129.60 | 128.59 | 225,115 |
Apr 21, 2024 | 129.15 | 131.85 | 129.00 | 131.10 | 130.08 | 92,413 |
Apr 18, 2024 | 130.65 | 132.60 | 128.55 | 129.15 | 128.14 | 231,098 |
Apr 17, 2024 | 130.05 | 131.40 | 128.55 | 130.80 | 129.78 | 126,202 |
Apr 16, 2024 | 134.10 | 134.25 | 129.75 | 130.50 | 129.48 | 176,569 |
Apr 15, 2024 | 128.40 | 133.80 | 128.25 | 133.65 | 132.61 | 258,269 |
Apr 14, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 125.76 | - |
Apr 04, 2024 | 126.00 | 128.55 | 123.60 | 126.75 | 125.76 | 141,383 |
Apr 03, 2024 | 124.50 | 125.40 | 122.70 | 125.40 | 124.42 | 130,453 |
Apr 02, 2024 | 121.50 | 125.10 | 121.50 | 124.50 | 123.53 | 170,990 |
Apr 01, 2024 | 123.75 | 125.55 | 120.00 | 121.35 | 120.40 | 145,210 |
Mar 31, 2024 | 128.25 | 128.40 | 123.75 | 123.75 | 122.78 | 126,407 |
Mar 28, 2024 | 133.20 | 133.35 | 125.70 | 128.40 | 127.40 | 157,811 |
Mar 27, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 130.97 | 162,877 |
Mar 26, 2024 | 132.00 | 132.75 | 129.00 | 129.00 | 127.99 | 111,090 |
Mar 25, 2024 | 133.50 | 133.80 | 130.50 | 132.00 | 130.97 | 112,233 |
Mar 24, 2024 | 133.50 | 133.95 | 131.70 | 133.20 | 132.16 | 71,143 |
Mar 21, 2024 | 135.75 | 136.80 | 132.75 | 133.50 | 132.46 | 215,809 |
Mar 20, 2024 | 135.15 | 138.15 | 134.85 | 136.35 | 135.28 | 139,851 |
Mar 19, 2024 | 135.45 | 136.35 | 134.25 | 134.85 | 133.80 | 152,329 |
Mar 18, 2024 | 137.55 | 137.55 | 135.30 | 136.80 | 135.73 | 121,367 |
Mar 17, 2024 | 135.00 | 137.55 | 134.25 | 137.55 | 136.47 | 201,646 |
Mar 14, 2024 | 136.05 | 137.55 | 133.80 | 135.00 | 133.94 | 627,799 |
Mar 13, 2024 | 134.25 | 136.65 | 133.35 | 136.20 | 135.14 | 222,973 |
Mar 12, 2024 | 132.30 | 135.75 | 132.30 | 134.40 | 133.35 | 128,446 |
Mar 11, 2024 | 138.90 | 138.90 | 131.55 | 132.15 | 131.12 | 319,741 |
Mar 10, 2024 | 135.15 | 139.50 | 135.15 | 138.75 | 137.67 | 222,810 |
Mar 07, 2024 | 137.25 | 140.25 | 133.80 | 135.00 | 133.94 | 485,511 |
Mar 06, 2024 | 143.25 | 147.75 | 136.65 | 137.25 | 136.18 | 782,002 |
Mar 05, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 140.79 | - |
Mar 04, 2024 | 144.75 | 145.65 | 139.50 | 141.90 | 140.79 | 422,793 |
Mar 03, 2024 | 136.05 | 146.55 | 136.05 | 143.55 | 142.43 | 713,229 |
Feb 29, 2024 | 132.75 | 138.00 | 131.10 | 135.30 | 134.24 | 888,015 |
Feb 28, 2024 | 130.20 | 132.60 | 128.85 | 132.00 | 130.97 | 389,105 |
Feb 27, 2024 | 130.50 | 130.50 | 127.20 | 129.15 | 128.14 | 296,897 |
Feb 26, 2024 | 133.65 | 133.65 | 129.45 | 130.50 | 129.48 | 288,005 |
Feb 25, 2024 | 134.10 | 134.70 | 132.00 | 132.90 | 131.86 | 205,747 |
Feb 21, 2024 | 132.30 | 134.25 | 130.95 | 134.10 | 133.05 | 403,885 |
Feb 20, 2024 | 134.55 | 136.20 | 131.25 | 132.75 | 131.71 | 496,006 |
Feb 19, 2024 | 130.95 | 134.55 | 130.50 | 134.25 | 133.20 | 462,182 |
Feb 18, 2024 | 129.90 | 131.85 | 129.75 | 130.95 | 129.93 | 311,057 |
Feb 15, 2024 | 131.25 | 132.30 | 129.30 | 129.75 | 128.74 | 402,285 |
Feb 14, 2024 | 128.10 | 131.25 | 126.30 | 130.95 | 129.93 | 796,222 |
Feb 13, 2024 | 129.75 | 130.50 | 126.75 | 128.25 | 127.25 | 625,179 |
Feb 12, 2024 | 125.70 | 129.75 | 124.65 | 128.55 | 127.55 | 1,084,677 |
Feb 11, 2024 | 124.35 | 125.40 | 123.75 | 125.10 | 124.12 | 192,975 |
Feb 08, 2024 | 126.75 | 127.20 | 125.10 | 126.45 | 125.46 | 485,774 |
Feb 07, 2024 | 126.75 | 127.20 | 125.10 | 126.45 | 125.46 | 485,774 |
Feb 06, 2024 | 126.00 | 126.75 | 124.65 | 126.75 | 125.76 | 304,465 |
Feb 05, 2024 | 127.20 | 128.55 | 124.80 | 126.00 | 125.02 | 679,031 |
Feb 04, 2024 | 124.50 | 127.50 | 124.20 | 127.05 | 126.06 | 526,673 |
Feb 01, 2024 | 121.50 | 124.50 | 121.05 | 124.05 | 123.08 | 484,111 |
Jan 31, 2024 | 118.20 | 123.75 | 117.00 | 121.50 | 120.55 | 744,447 |
Jan 30, 2024 | 122.40 | 122.55 | 116.10 | 117.60 | 116.68 | 612,655 |
Jan 29, 2024 | 125.10 | 125.10 | 121.80 | 122.40 | 121.44 | 613,919 |
Jan 28, 2024 | 126.30 | 126.45 | 123.45 | 123.90 | 122.93 | 468,111 |
Jan 25, 2024 | 123.60 | 123.75 | 121.50 | 122.25 | 121.29 | 242,982 |
Jan 24, 2024 | 122.85 | 124.95 | 121.80 | 123.60 | 122.63 | 775,567 |
Jan 23, 2024 | 125.10 | 126.75 | 120.90 | 121.65 | 120.70 | 892,961 |
Jan 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.06 | - |
Jan 21, 2024 | 121.65 | 122.10 | 119.25 | 120.00 | 119.06 | 274,694 |
Jan 18, 2024 | 121.95 | 123.75 | 119.40 | 121.05 | 120.10 | 575,707 |
Jan 17, 2024 | 120.30 | 122.25 | 120.30 | 121.80 | 120.85 | 862,045 |
Jan 16, 2024 | 120.30 | 121.65 | 119.25 | 120.30 | 119.36 | 668,451 |
Jan 15, 2024 | 122.55 | 124.95 | 119.85 | 120.00 | 119.06 | 965,793 |
Jan 14, 2024 | 121.50 | 122.25 | 118.35 | 120.90 | 119.96 | 581,342 |
Jan 11, 2024 | 120.00 | 123.30 | 118.80 | 120.45 | 119.51 | 981,137 |
Jan 10, 2024 | 123.00 | 123.90 | 119.70 | 120.75 | 119.81 | 807,309 |
Jan 09, 2024 | 126.00 | 126.60 | 122.70 | 123.00 | 122.04 | 733,029 |
Jan 08, 2024 | 130.65 | 131.85 | 124.95 | 126.00 | 125.02 | 1,036,493 |
Jan 07, 2024 | 136.35 | 136.35 | 131.55 | 132.15 | 131.12 | 404,337 |
Jan 04, 2024 | 132.45 | 136.35 | 129.90 | 135.90 | 134.84 | 602,578 |
Jan 03, 2024 | 135.30 | 135.45 | 130.35 | 131.85 | 130.82 | 1,110,902 |
Jan 02, 2024 | 136.65 | 138.60 | 134.10 | 135.30 | 134.24 | 449,298 |
Jan 01, 2024 | 133.05 | 144.75 | 132.60 | 136.05 | 134.99 | 665,737 |
Dec 31, 2023 | 132.60 | 133.95 | 132.45 | 133.05 | 132.01 | 118,049 |
Dec 28, 2023 | 132.00 | 133.80 | 130.50 | 132.60 | 131.56 | 354,187 |
Dec 27, 2023 | 133.80 | 134.70 | 128.25 | 131.10 | 130.08 | 500,429 |
Dec 26, 2023 | 126.75 | 131.85 | 126.75 | 129.90 | 128.88 | 465,450 |
Dec 25, 2023 | 122.25 | 132.00 | 122.25 | 126.15 | 125.16 | 779,223 |
Dec 24, 2023 | 121.50 | 123.30 | 117.90 | 122.25 | 121.29 | 426,650 |
Dec 21, 2023 | 127.20 | 127.20 | 119.40 | 121.50 | 120.55 | 1,208,106 |
Dec 20, 2023 | 109.35 | 117.90 | 108.60 | 117.90 | 116.98 | 662,965 |
Dec 19, 2023 | 103.65 | 109.50 | 103.05 | 107.25 | 106.41 | 941,966 |
Dec 18, 2023 | 102.00 | 103.95 | 100.80 | 103.65 | 102.84 | 358,271 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |