Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 149.38 | 150.00 | 149.38 | 150.00 | 150.00 | 100 |
May 02, 2024 | 152.00 | 152.00 | 151.48 | 151.48 | 151.48 | 4 |
Apr 30, 2024 | 151.54 | 152.10 | 150.06 | 152.10 | 152.10 | 278 |
Apr 29, 2024 | 149.78 | 149.82 | 148.36 | 149.58 | 149.58 | 219 |
Apr 26, 2024 | 155.16 | 155.16 | 149.14 | 149.54 | 149.54 | 83 |
Apr 25, 2024 | 155.06 | 157.64 | 155.06 | 157.64 | 157.64 | 100 |
Apr 24, 2024 | 158.12 | 159.44 | 158.12 | 159.44 | 159.44 | 10 |
Apr 23, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | 10 |
Apr 22, 2024 | 155.72 | 156.94 | 155.72 | 156.94 | 156.94 | 120 |
Apr 19, 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | - |
Apr 18, 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.42 | - |
Apr 17, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 65 |
Apr 16, 2024 | 151.40 | 154.00 | 151.40 | 154.00 | 154.00 | 121 |
Apr 15, 2024 | 152.00 | 153.44 | 151.60 | 153.00 | 153.00 | 390 |
Apr 12, 2024 | 154.72 | 156.18 | 152.12 | 152.34 | 152.34 | 304 |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 11, 2024 | 156.58 | 158.04 | 156.54 | 156.54 | 154.99 | 73 |
Apr 10, 2024 | 156.90 | 156.90 | 155.30 | 155.30 | 153.76 | 165 |
Apr 09, 2024 | 155.70 | 155.70 | 155.50 | 155.50 | 153.96 | 5 |
Apr 08, 2024 | 155.76 | 158.00 | 155.76 | 156.30 | 154.75 | 955 |
Apr 05, 2024 | 154.70 | 157.50 | 154.50 | 157.50 | 155.94 | 2,112 |
Apr 04, 2024 | 163.00 | 164.48 | 159.14 | 159.14 | 157.56 | 690 |
Apr 03, 2024 | 166.62 | 166.62 | 163.18 | 163.18 | 161.56 | 65 |
Apr 02, 2024 | 167.52 | 168.80 | 166.90 | 166.90 | 165.25 | 69 |
Mar 28, 2024 | 165.80 | 168.00 | 165.80 | 167.80 | 166.14 | 344 |
Mar 27, 2024 | 164.90 | 166.50 | 164.90 | 166.10 | 164.46 | 80 |
Mar 26, 2024 | 164.00 | 164.10 | 164.00 | 164.10 | 162.48 | 189 |
Mar 25, 2024 | 164.30 | 165.00 | 164.30 | 165.00 | 163.37 | 258 |
Mar 22, 2024 | 163.20 | 165.50 | 163.20 | 165.50 | 163.86 | 325 |
Mar 21, 2024 | 161.10 | 163.00 | 161.10 | 163.00 | 161.39 | 132 |
Mar 20, 2024 | 164.50 | 166.70 | 161.50 | 161.50 | 159.90 | 124 |
Mar 19, 2024 | 163.50 | 165.40 | 163.50 | 165.30 | 163.66 | 131 |
Mar 18, 2024 | 164.50 | 164.50 | 163.00 | 164.50 | 162.87 | 800 |
Mar 15, 2024 | 167.30 | 167.30 | 167.10 | 167.10 | 165.45 | 34 |
Mar 14, 2024 | 163.80 | 165.40 | 163.80 | 164.80 | 163.17 | 71 |
Mar 13, 2024 | 164.80 | 165.30 | 164.40 | 164.40 | 162.77 | 51 |
Mar 12, 2024 | 165.00 | 166.00 | 165.00 | 166.00 | 164.36 | 32 |
Mar 11, 2024 | 164.00 | 164.00 | 163.90 | 163.90 | 162.28 | 180 |
Mar 08, 2024 | 164.40 | 165.20 | 164.40 | 165.20 | 163.56 | 31 |
Mar 07, 2024 | 166.60 | 167.20 | 166.60 | 167.20 | 165.54 | 55 |
Mar 06, 2024 | 165.70 | 166.80 | 163.80 | 166.80 | 165.15 | 88 |
Mar 05, 2024 | 162.10 | 165.40 | 162.10 | 164.50 | 162.87 | 132 |
Mar 04, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 163.37 | 59 |
Mar 01, 2024 | 162.10 | 163.70 | 162.10 | 163.70 | 162.08 | 120 |
Feb 29, 2024 | 165.10 | 165.10 | 162.70 | 162.70 | 161.09 | 19 |
Feb 28, 2024 | 164.40 | 164.40 | 163.60 | 163.60 | 161.98 | 26 |
Feb 27, 2024 | 163.90 | 164.60 | 163.80 | 164.60 | 162.97 | 236 |
Feb 26, 2024 | 163.50 | 165.50 | 162.60 | 165.50 | 163.86 | 212 |
Feb 23, 2024 | 162.50 | 165.40 | 162.40 | 165.40 | 163.76 | 40 |
Feb 22, 2024 | 161.80 | 162.70 | 160.20 | 160.70 | 159.11 | 383 |
Feb 21, 2024 | 161.50 | 163.30 | 161.50 | 161.50 | 159.90 | 397 |
Feb 20, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 163.96 | 20 |
Feb 19, 2024 | 163.90 | 166.10 | 163.90 | 166.10 | 164.46 | 182 |
Feb 16, 2024 | 164.00 | 164.90 | 163.80 | 164.50 | 162.87 | 105 |
Feb 15, 2024 | 161.80 | 163.30 | 161.80 | 162.90 | 161.29 | 233 |
Feb 14, 2024 | 161.50 | 162.30 | 161.20 | 161.20 | 159.60 | 81 |
Feb 13, 2024 | 160.00 | 161.90 | 159.00 | 161.40 | 159.80 | 715 |
Feb 12, 2024 | 160.50 | 161.90 | 160.50 | 161.00 | 159.41 | 123 |
Feb 09, 2024 | 162.90 | 162.90 | 161.50 | 161.50 | 159.90 | 564 |
Feb 08, 2024 | 161.50 | 163.00 | 161.50 | 162.00 | 160.40 | 12 |
Feb 07, 2024 | 161.70 | 162.50 | 160.20 | 162.40 | 160.79 | 450 |
Feb 06, 2024 | 158.60 | 161.30 | 158.60 | 161.30 | 159.70 | 196 |
Feb 05, 2024 | 155.70 | 160.70 | 155.70 | 159.80 | 158.22 | 307 |
Feb 02, 2024 | 153.80 | 160.00 | 153.80 | 160.00 | 158.42 | 353 |
Feb 01, 2024 | 152.00 | 154.30 | 151.60 | 154.30 | 152.77 | 186 |
Jan 31, 2024 | 151.30 | 152.90 | 151.30 | 152.00 | 150.49 | 20 |
Jan 30, 2024 | 150.50 | 151.70 | 150.50 | 151.40 | 149.90 | 130 |
Jan 29, 2024 | 150.80 | 152.60 | 150.80 | 152.20 | 150.69 | 485 |
Jan 26, 2024 | 151.30 | 152.60 | 150.70 | 150.70 | 149.21 | 175 |
Jan 25, 2024 | 151.00 | 151.70 | 151.00 | 151.70 | 150.20 | 70 |
Jan 24, 2024 | 153.70 | 153.70 | 151.40 | 151.40 | 149.90 | 1,491 |
Jan 23, 2024 | 150.90 | 153.90 | 150.90 | 153.60 | 152.08 | 160 |
Jan 22, 2024 | 151.10 | 151.10 | 150.30 | 151.10 | 149.60 | 179 |
Jan 19, 2024 | 149.40 | 151.30 | 149.40 | 150.90 | 149.41 | 344 |
Jan 18, 2024 | 148.20 | 150.00 | 148.20 | 150.00 | 148.51 | 20 |
Jan 17, 2024 | 147.50 | 149.40 | 147.50 | 149.40 | 147.92 | 144 |
Jan 16, 2024 | 147.60 | 148.90 | 147.60 | 148.90 | 147.43 | 25 |
Jan 15, 2024 | 147.90 | 148.50 | 147.10 | 147.30 | 145.84 | 150 |
Jan 12, 2024 | 147.00 | 149.60 | 147.00 | 149.10 | 147.62 | 51 |
Jan 12, 2024 | 1.55 Dividend | |||||
Jan 11, 2024 | 151.20 | 151.30 | 149.30 | 149.30 | 146.29 | 211 |
Jan 10, 2024 | 147.80 | 149.20 | 147.80 | 149.20 | 146.19 | 110 |
Jan 09, 2024 | 146.60 | 148.30 | 146.60 | 148.10 | 145.11 | 529 |
Jan 08, 2024 | 147.50 | 149.40 | 145.80 | 145.90 | 142.96 | 107 |
Jan 05, 2024 | 147.00 | 148.10 | 147.00 | 147.90 | 144.92 | 378 |
Jan 04, 2024 | 144.00 | 147.80 | 144.00 | 147.00 | 144.03 | 278 |
Jan 03, 2024 | 145.10 | 147.90 | 145.10 | 147.90 | 144.92 | 1,162 |
Jan 02, 2024 | 141.80 | 146.40 | 141.40 | 146.40 | 143.45 | 240 |
Dec 29, 2023 | 139.20 | 139.20 | 139.20 | 139.20 | 136.39 | - |
Dec 28, 2023 | 138.80 | 138.80 | 138.80 | 138.80 | 136.00 | - |
Dec 27, 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 136.10 | 40 |
Dec 22, 2023 | 137.90 | 137.90 | 137.80 | 137.80 | 135.02 | 80 |
Dec 21, 2023 | 138.20 | 138.80 | 138.00 | 138.50 | 135.70 | 112 |
Dec 20, 2023 | 139.30 | 139.30 | 139.30 | 139.30 | 136.49 | - |
Dec 19, 2023 | 139.70 | 140.40 | 138.80 | 140.40 | 137.57 | 230 |
Dec 18, 2023 | 140.40 | 140.60 | 138.70 | 138.70 | 135.90 | 43 |
Dec 15, 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 137.96 | - |
Dec 14, 2023 | 141.30 | 142.40 | 139.50 | 140.60 | 137.76 | 318 |
Dec 13, 2023 | 141.50 | 141.60 | 141.30 | 141.30 | 138.45 | 227 |
Dec 12, 2023 | 139.70 | 142.50 | 139.70 | 142.50 | 139.62 | 385 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |