Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 154.60 | 155.62 | 154.60 | 155.62 | 155.62 | 296 |
May 02, 2024 | 152.84 | 153.68 | 152.80 | 153.18 | 153.18 | 347 |
Apr 30, 2024 | 153.30 | 153.58 | 152.38 | 152.38 | 152.38 | 701 |
Apr 29, 2024 | 154.12 | 154.16 | 153.60 | 153.60 | 153.60 | 8 |
Apr 26, 2024 | 152.62 | 153.14 | 152.62 | 152.88 | 152.88 | 96 |
Apr 25, 2024 | 152.46 | 152.46 | 151.30 | 151.30 | 151.30 | 35 |
Apr 24, 2024 | 155.02 | 155.02 | 152.10 | 152.10 | 152.10 | - |
Apr 23, 2024 | 154.74 | 155.56 | 154.74 | 155.30 | 155.30 | 162 |
Apr 22, 2024 | 153.84 | 153.84 | 152.68 | 153.26 | 153.26 | - |
Apr 19, 2024 | 152.30 | 153.08 | 152.30 | 153.08 | 153.08 | - |
Apr 18, 2024 | 154.92 | 154.92 | 153.28 | 154.02 | 154.02 | 52 |
Apr 17, 2024 | 154.62 | 155.52 | 154.52 | 154.52 | 154.52 | 74 |
Apr 16, 2024 | 154.88 | 154.88 | 153.88 | 154.16 | 154.16 | 160 |
Apr 15, 2024 | 158.20 | 159.18 | 157.70 | 157.96 | 157.96 | 72 |
Apr 12, 2024 | 159.12 | 159.12 | 157.56 | 157.56 | 157.56 | - |
Apr 11, 2024 | 157.84 | 157.84 | 156.70 | 157.24 | 157.24 | 183 |
Apr 10, 2024 | 159.92 | 160.54 | 158.02 | 158.02 | 158.02 | 570 |
Apr 09, 2024 | 159.60 | 159.60 | 158.90 | 158.90 | 158.90 | - |
Apr 08, 2024 | 159.48 | 160.30 | 159.48 | 160.30 | 160.30 | 14 |
Apr 05, 2024 | 158.76 | 159.62 | 158.14 | 159.62 | 159.62 | 254 |
Apr 04, 2024 | 160.22 | 161.10 | 160.22 | 161.10 | 161.10 | 26 |
Apr 03, 2024 | 159.46 | 160.26 | 159.46 | 160.26 | 160.26 | 557 |
Apr 02, 2024 | 164.12 | 164.12 | 159.14 | 159.52 | 159.52 | 578 |
Mar 28, 2024 | 162.06 | 162.06 | 160.96 | 161.38 | 161.38 | 116 |
Mar 27, 2024 | 162.08 | 162.36 | 161.78 | 161.78 | 161.78 | 422 |
Mar 26, 2024 | 162.06 | 162.66 | 162.06 | 162.24 | 162.24 | 14 |
Mar 25, 2024 | 162.18 | 162.32 | 161.52 | 162.14 | 162.14 | 420 |
Mar 22, 2024 | 161.42 | 161.94 | 161.26 | 161.76 | 161.76 | 87 |
Mar 21, 2024 | 160.50 | 161.66 | 160.50 | 161.66 | 161.66 | 31 |
Mar 20, 2024 | 158.46 | 159.04 | 158.42 | 158.42 | 158.42 | 128 |
Mar 19, 2024 | 158.02 | 159.24 | 158.02 | 159.24 | 159.24 | 293 |
Mar 18, 2024 | 160.44 | 160.44 | 158.92 | 158.92 | 158.92 | 281 |
Mar 15, 2024 | 160.10 | 160.90 | 160.10 | 160.58 | 160.58 | 151 |
Mar 14, 2024 | 160.50 | 160.68 | 159.70 | 159.70 | 159.70 | 76 |
Mar 13, 2024 | 161.20 | 161.28 | 160.52 | 160.52 | 160.52 | 221 |
Mar 12, 2024 | 159.26 | 160.86 | 159.26 | 160.86 | 160.86 | 158 |
Mar 11, 2024 | 157.60 | 158.58 | 157.60 | 158.58 | 158.58 | - |
Mar 08, 2024 | 158.08 | 159.16 | 158.08 | 158.58 | 158.58 | 73 |
Mar 07, 2024 | 155.78 | 157.34 | 155.78 | 157.34 | 157.34 | 349 |
Mar 06, 2024 | 154.54 | 155.98 | 154.54 | 155.92 | 155.92 | 140 |
Mar 05, 2024 | 154.32 | 154.42 | 153.58 | 154.42 | 154.42 | 108 |
Mar 04, 2024 | 155.00 | 155.00 | 154.30 | 154.48 | 154.48 | 1,946 |
Mar 01, 2024 | 155.12 | 155.58 | 154.44 | 155.14 | 155.14 | 56 |
Feb 29, 2024 | 154.14 | 154.28 | 153.86 | 154.28 | 154.28 | 101 |
Feb 28, 2024 | 153.60 | 154.02 | 153.54 | 153.54 | 153.54 | 12 |
Feb 27, 2024 | 154.28 | 154.28 | 153.78 | 154.00 | 154.00 | 11 |
Feb 26, 2024 | 153.70 | 154.34 | 153.70 | 154.24 | 154.24 | 32 |
Feb 23, 2024 | 153.20 | 153.72 | 153.20 | 153.72 | 153.72 | 15 |
Feb 22, 2024 | 152.70 | 152.98 | 152.32 | 152.32 | 152.32 | 522 |
Feb 21, 2024 | 151.66 | 152.00 | 151.10 | 151.10 | 151.10 | 442 |
Feb 20, 2024 | 151.90 | 151.90 | 151.74 | 151.74 | 151.74 | - |
Feb 19, 2024 | 151.58 | 152.02 | 151.58 | 152.02 | 152.02 | 35 |
Feb 16, 2024 | 151.50 | 152.18 | 151.50 | 151.92 | 151.92 | 2 |
Feb 15, 2024 | 150.42 | 151.12 | 150.42 | 151.12 | 151.12 | 53 |
Feb 14, 2024 | 148.90 | 149.68 | 148.90 | 149.42 | 149.42 | 42 |
Feb 13, 2024 | 150.62 | 150.62 | 148.66 | 148.66 | 148.66 | - |
Feb 12, 2024 | 150.30 | 151.10 | 150.30 | 151.10 | 151.10 | 22 |
Feb 09, 2024 | 149.64 | 149.82 | 149.00 | 149.54 | 149.54 | 607 |
Feb 08, 2024 | 148.90 | 149.66 | 148.90 | 149.50 | 149.50 | - |
Feb 07, 2024 | 149.56 | 149.56 | 148.68 | 148.68 | 148.68 | 315 |
Feb 06, 2024 | 150.48 | 150.48 | 149.12 | 149.40 | 149.40 | 1 |
Feb 05, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 150.52 | - |
Feb 02, 2024 | 151.64 | 152.30 | 151.48 | 151.48 | 151.48 | 257 |
Feb 01, 2024 | 152.08 | 152.36 | 151.16 | 151.16 | 151.16 | 18 |
Jan 31, 2024 | 153.38 | 153.74 | 153.18 | 153.18 | 153.18 | 86 |
Jan 30, 2024 | 152.28 | 152.92 | 152.16 | 152.48 | 152.48 | 411 |
Jan 29, 2024 | 151.50 | 151.90 | 151.40 | 151.66 | 151.66 | 883 |
Jan 26, 2024 | 150.34 | 151.72 | 150.34 | 151.72 | 151.72 | - |
Jan 25, 2024 | 149.60 | 151.10 | 149.60 | 150.90 | 150.90 | 207 |
Jan 24, 2024 | 149.24 | 150.10 | 149.24 | 150.10 | 150.10 | 32 |
Jan 23, 2024 | 148.98 | 149.06 | 148.32 | 148.32 | 148.32 | 18 |
Jan 22, 2024 | 148.32 | 149.26 | 148.32 | 149.06 | 149.06 | 7 |
Jan 19, 2024 | 148.16 | 148.16 | 147.26 | 147.34 | 147.34 | 100 |
Jan 18, 2024 | 146.74 | 147.82 | 146.74 | 147.74 | 147.74 | 111 |
Jan 17, 2024 | 146.06 | 146.76 | 145.72 | 146.76 | 146.76 | 100 |
Jan 16, 2024 | 146.80 | 148.36 | 146.80 | 148.36 | 148.36 | 209 |
Jan 15, 2024 | 149.32 | 149.52 | 148.40 | 148.40 | 148.40 | 89 |
Jan 12, 2024 | 147.50 | 149.10 | 147.50 | 149.10 | 149.10 | - |
Jan 11, 2024 | 150.10 | 150.10 | 147.08 | 147.08 | 147.08 | 173 |
Jan 10, 2024 | 148.54 | 148.70 | 148.54 | 148.54 | 148.54 | 16 |
Jan 09, 2024 | 150.04 | 150.04 | 148.62 | 148.66 | 148.66 | 35 |
Jan 08, 2024 | 148.72 | 149.78 | 148.70 | 149.78 | 149.78 | 90 |
Jan 05, 2024 | 148.16 | 148.82 | 147.36 | 148.82 | 148.82 | 8 |
Jan 04, 2024 | 148.14 | 149.42 | 148.04 | 149.42 | 149.42 | - |
Jan 03, 2024 | 150.70 | 150.70 | 147.72 | 148.00 | 148.00 | 135 |
Jan 02, 2024 | 153.32 | 153.44 | 150.94 | 151.24 | 151.24 | 119 |
Dec 29, 2023 | 152.84 | 152.98 | 152.66 | 152.98 | 152.98 | 40 |
Dec 28, 2023 | 153.32 | 153.50 | 152.52 | 152.56 | 152.56 | 238 |
Dec 27, 2023 | 152.76 | 153.04 | 152.20 | 153.04 | 153.04 | 113 |
Dec 22, 2023 | 151.76 | 152.90 | 151.76 | 152.50 | 152.50 | 13 |
Dec 21, 2023 | 151.72 | 152.16 | 151.18 | 151.90 | 151.90 | 490 |
Dec 20, 2023 | 152.20 | 152.46 | 151.72 | 152.46 | 152.46 | 125 |
Dec 19, 2023 | 150.90 | 151.54 | 150.90 | 151.48 | 151.48 | 59 |
Dec 18, 2023 | 149.50 | 150.56 | 149.50 | 150.04 | 150.04 | 192 |
Dec 15, 2023 | 150.98 | 151.82 | 149.88 | 150.22 | 150.22 | 84 |
Dec 14, 2023 | 149.34 | 151.24 | 149.34 | 150.28 | 150.28 | 66 |
Dec 13, 2023 | 147.30 | 147.80 | 146.82 | 146.82 | 146.82 | 54 |
Dec 12, 2023 | 147.68 | 147.68 | 146.62 | 147.16 | 147.16 | 80 |
Dec 12, 2023 | 3.04 Dividend | |||||
Dec 11, 2023 | 149.60 | 150.36 | 149.60 | 150.36 | 147.32 | 17 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |