Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 24,877 |
May 03, 2024 | 124.50 | 125.00 | 123.00 | 124.00 | 124.00 | 24,000 |
May 02, 2024 | 123.00 | 124.00 | 122.50 | 123.00 | 123.00 | 35,000 |
Apr 30, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 31,000 |
Apr 29, 2024 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | 56,000 |
Apr 26, 2024 | 125.50 | 126.50 | 125.00 | 125.00 | 125.00 | 40,000 |
Apr 25, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Apr 24, 2024 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 25,000 |
Apr 23, 2024 | 124.00 | 124.00 | 122.50 | 122.50 | 122.50 | 22,000 |
Apr 22, 2024 | 122.00 | 123.50 | 122.00 | 122.00 | 122.00 | 42,000 |
Apr 19, 2024 | 126.00 | 126.00 | 120.00 | 121.50 | 121.50 | 137,000 |
Apr 18, 2024 | 125.00 | 127.50 | 125.00 | 126.50 | 126.50 | 30,000 |
Apr 17, 2024 | 130.00 | 130.00 | 125.50 | 126.50 | 126.50 | 37,000 |
Apr 16, 2024 | 126.00 | 127.00 | 125.50 | 126.50 | 126.50 | 75,000 |
Apr 15, 2024 | 128.50 | 129.50 | 127.50 | 127.50 | 127.50 | 56,000 |
Apr 12, 2024 | 129.00 | 129.50 | 128.50 | 128.50 | 128.50 | 53,000 |
Apr 11, 2024 | 129.50 | 130.00 | 129.00 | 129.00 | 129.00 | 42,000 |
Apr 10, 2024 | 130.50 | 132.50 | 130.00 | 131.00 | 131.00 | 40,000 |
Apr 09, 2024 | 133.00 | 133.50 | 130.50 | 130.50 | 130.50 | 70,000 |
Apr 08, 2024 | 134.00 | 134.50 | 131.00 | 131.00 | 131.00 | 61,000 |
Apr 03, 2024 | 136.00 | 137.50 | 134.00 | 134.00 | 134.00 | 88,000 |
Apr 02, 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 137.50 | 99,000 |
Apr 01, 2024 | 135.00 | 136.50 | 133.50 | 135.50 | 135.50 | 84,000 |
Mar 29, 2024 | 135.00 | 136.50 | 133.50 | 134.00 | 134.00 | 46,000 |
Mar 28, 2024 | 134.00 | 136.00 | 130.00 | 135.00 | 135.00 | 112,000 |
Mar 28, 2024 | 3 Dividend | |||||
Mar 27, 2024 | 139.00 | 142.50 | 137.00 | 137.50 | 134.50 | 380,000 |
Mar 26, 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 134.50 | - |
Mar 25, 2024 | 138.00 | 138.00 | 135.50 | 137.50 | 134.50 | 204,000 |
Mar 22, 2024 | 136.00 | 138.00 | 134.00 | 136.50 | 133.52 | 187,000 |
Mar 21, 2024 | 138.00 | 139.00 | 134.00 | 135.50 | 132.54 | 264,000 |
Mar 20, 2024 | 131.00 | 137.00 | 130.00 | 134.50 | 131.57 | 273,000 |
Mar 19, 2024 | 132.50 | 134.00 | 130.00 | 131.00 | 128.14 | 147,000 |
Mar 18, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 126.67 | - |
Mar 15, 2024 | 126.00 | 130.00 | 126.00 | 129.50 | 126.67 | 68,000 |
Mar 14, 2024 | 125.00 | 127.00 | 124.50 | 127.00 | 124.23 | 63,000 |
Mar 13, 2024 | 128.50 | 128.50 | 125.50 | 125.50 | 122.76 | 54,000 |
Mar 12, 2024 | 126.00 | 128.50 | 126.00 | 127.00 | 124.23 | 70,000 |
Mar 11, 2024 | 123.00 | 126.00 | 123.00 | 124.50 | 121.78 | 46,000 |
Mar 08, 2024 | 129.00 | 129.00 | 124.00 | 124.00 | 121.29 | 160,000 |
Mar 07, 2024 | 130.50 | 131.50 | 127.00 | 128.00 | 125.21 | 128,000 |
Mar 06, 2024 | 133.50 | 134.50 | 129.50 | 129.50 | 126.67 | 193,000 |
Mar 05, 2024 | 130.50 | 131.50 | 129.50 | 130.50 | 127.65 | 85,000 |
Mar 04, 2024 | 129.50 | 132.00 | 128.50 | 128.50 | 125.70 | 89,000 |
Mar 01, 2024 | 128.50 | 129.50 | 128.00 | 128.50 | 125.70 | 49,000 |
Feb 29, 2024 | 128.00 | 128.00 | 127.50 | 128.00 | 125.21 | 27,000 |
Feb 27, 2024 | 129.50 | 129.50 | 126.50 | 128.00 | 125.21 | 59,000 |
Feb 26, 2024 | 130.00 | 130.00 | 128.50 | 128.50 | 125.70 | 52,000 |
Feb 23, 2024 | 129.50 | 131.00 | 128.00 | 128.00 | 125.21 | 62,000 |
Feb 22, 2024 | 131.00 | 132.00 | 129.00 | 129.50 | 126.67 | 76,000 |
Feb 21, 2024 | 131.50 | 133.00 | 128.00 | 129.50 | 126.67 | 165,000 |
Feb 20, 2024 | 127.00 | 132.50 | 126.50 | 129.00 | 126.19 | 170,000 |
Feb 19, 2024 | 130.00 | 133.00 | 127.00 | 127.00 | 124.23 | 204,000 |
Feb 16, 2024 | 132.00 | 133.50 | 128.00 | 129.50 | 126.67 | 183,000 |
Feb 15, 2024 | 130.00 | 132.00 | 130.00 | 131.50 | 128.63 | 65,000 |
Feb 05, 2024 | 129.50 | 131.00 | 129.50 | 130.00 | 127.16 | 53,000 |
Feb 02, 2024 | 129.50 | 131.00 | 129.00 | 129.00 | 126.19 | 51,000 |
Feb 01, 2024 | 128.50 | 129.00 | 127.50 | 129.00 | 126.19 | 44,000 |
Jan 31, 2024 | 131.00 | 131.00 | 128.50 | 129.00 | 126.19 | 80,000 |
Jan 30, 2024 | 132.00 | 133.00 | 130.50 | 131.00 | 128.14 | 59,000 |
Jan 29, 2024 | 130.50 | 132.00 | 130.50 | 131.50 | 128.63 | 49,000 |
Jan 26, 2024 | 134.00 | 134.50 | 130.50 | 130.50 | 127.65 | 124,000 |
Jan 25, 2024 | 135.50 | 135.50 | 133.50 | 133.50 | 130.59 | 72,000 |
Jan 24, 2024 | 133.50 | 134.50 | 133.00 | 134.50 | 131.57 | 41,000 |
Jan 23, 2024 | 137.00 | 137.00 | 133.00 | 133.00 | 130.10 | 95,000 |
Jan 22, 2024 | 134.50 | 136.00 | 134.50 | 135.00 | 132.05 | 60,000 |
Jan 19, 2024 | 135.00 | 135.50 | 131.00 | 134.50 | 131.57 | 168,000 |
Jan 18, 2024 | 134.50 | 137.50 | 133.50 | 134.50 | 131.57 | 105,000 |
Jan 17, 2024 | 138.00 | 138.00 | 134.50 | 134.50 | 131.57 | 110,000 |
Jan 16, 2024 | 141.00 | 141.00 | 137.00 | 138.00 | 134.99 | 146,000 |
Jan 15, 2024 | 140.00 | 142.00 | 139.00 | 142.00 | 138.90 | 163,279 |
Jan 12, 2024 | 140.50 | 143.00 | 138.00 | 138.00 | 134.99 | 176,000 |
Jan 11, 2024 | 140.00 | 144.50 | 140.00 | 141.00 | 137.92 | 561,000 |
Jan 10, 2024 | 139.00 | 140.00 | 137.00 | 140.00 | 136.95 | 208,000 |
Jan 09, 2024 | 139.00 | 142.50 | 136.50 | 137.50 | 134.50 | 727,000 |
Jan 08, 2024 | 135.50 | 136.50 | 135.00 | 135.00 | 132.05 | 38,000 |
Jan 05, 2024 | 136.00 | 137.00 | 135.00 | 135.00 | 132.05 | 36,000 |
Jan 04, 2024 | 138.00 | 139.00 | 135.00 | 135.00 | 132.05 | 111,000 |
Jan 03, 2024 | 136.00 | 139.50 | 133.50 | 137.00 | 134.01 | 194,000 |
Jan 02, 2024 | 136.50 | 137.50 | 135.00 | 136.00 | 133.03 | 83,000 |
Dec 29, 2023 | 135.00 | 136.50 | 134.00 | 136.50 | 133.52 | 65,000 |
Dec 28, 2023 | 136.50 | 136.50 | 134.50 | 134.50 | 131.57 | 95,000 |
Dec 27, 2023 | 137.50 | 139.00 | 135.50 | 136.50 | 133.52 | 181,000 |
Dec 26, 2023 | 136.50 | 137.50 | 134.00 | 136.00 | 133.03 | 116,000 |
Dec 25, 2023 | 137.00 | 138.00 | 133.50 | 134.00 | 131.08 | 225,000 |
Dec 22, 2023 | 138.00 | 138.00 | 136.50 | 136.50 | 133.52 | 90,000 |
Dec 21, 2023 | 135.50 | 140.50 | 135.50 | 138.50 | 135.48 | 219,000 |
Dec 20, 2023 | 140.00 | 142.50 | 136.00 | 136.00 | 133.03 | 266,000 |
Dec 19, 2023 | 143.00 | 143.00 | 138.00 | 140.00 | 136.95 | 382,000 |
Dec 18, 2023 | 135.00 | 145.00 | 135.00 | 142.00 | 138.90 | 918,000 |
Dec 15, 2023 | 135.00 | 136.00 | 133.00 | 135.00 | 132.05 | 128,000 |
Dec 14, 2023 | 135.00 | 137.50 | 133.50 | 134.00 | 131.08 | 129,000 |
Dec 13, 2023 | 137.00 | 137.00 | 132.50 | 133.00 | 130.10 | 158,000 |
Dec 12, 2023 | 141.00 | 141.00 | 136.50 | 136.50 | 133.52 | 153,000 |
Dec 11, 2023 | 139.50 | 141.50 | 138.00 | 139.50 | 136.46 | 157,000 |
Dec 08, 2023 | 144.00 | 144.00 | 138.50 | 138.50 | 135.48 | 298,000 |
Dec 07, 2023 | 143.00 | 145.00 | 139.50 | 140.00 | 136.95 | 310,000 |
Dec 06, 2023 | 139.50 | 146.00 | 139.50 | 141.00 | 137.92 | 762,000 |
Dec 05, 2023 | 136.00 | 139.00 | 134.00 | 137.50 | 134.50 | 172,000 |
Dec 04, 2023 | 144.00 | 144.50 | 135.50 | 135.50 | 132.54 | 446,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |