Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 127.42 | 128.13 | 125.49 | 127.41 | 127.41 | 238,481 |
May 02, 2024 | 129.85 | 130.46 | 126.52 | 127.68 | 127.68 | 443,500 |
May 01, 2024 | 127.57 | 130.19 | 127.41 | 128.74 | 128.74 | 192,500 |
Apr 30, 2024 | 127.50 | 127.92 | 126.43 | 127.75 | 127.75 | 258,500 |
Apr 29, 2024 | 127.71 | 128.84 | 127.59 | 127.70 | 127.70 | 301,200 |
Apr 26, 2024 | 128.25 | 128.37 | 126.61 | 127.34 | 127.34 | 352,300 |
Apr 25, 2024 | 129.61 | 130.19 | 128.29 | 128.71 | 128.71 | 367,500 |
Apr 24, 2024 | 128.99 | 130.07 | 127.89 | 129.72 | 129.72 | 330,000 |
Apr 23, 2024 | 129.15 | 130.23 | 129.00 | 129.71 | 129.71 | 291,700 |
Apr 22, 2024 | 128.56 | 129.81 | 127.52 | 128.85 | 128.85 | 246,500 |
Apr 19, 2024 | 126.39 | 128.29 | 125.89 | 127.86 | 127.86 | 207,600 |
Apr 18, 2024 | 125.47 | 126.34 | 124.85 | 125.41 | 125.41 | 193,500 |
Apr 17, 2024 | 126.65 | 127.49 | 124.39 | 124.57 | 124.57 | 298,800 |
Apr 16, 2024 | 126.27 | 127.62 | 125.06 | 126.93 | 126.93 | 401,200 |
Apr 15, 2024 | 129.13 | 129.13 | 125.51 | 126.16 | 126.16 | 256,800 |
Apr 12, 2024 | 128.21 | 128.93 | 126.90 | 127.31 | 127.31 | 193,400 |
Apr 12, 2024 | 0.71 Dividend | |||||
Apr 11, 2024 | 129.10 | 129.53 | 127.79 | 129.06 | 128.35 | 254,500 |
Apr 10, 2024 | 130.15 | 130.74 | 129.26 | 129.27 | 128.56 | 218,400 |
Apr 09, 2024 | 133.75 | 133.95 | 130.93 | 130.98 | 130.26 | 193,600 |
Apr 08, 2024 | 132.84 | 134.36 | 132.35 | 133.45 | 132.72 | 179,000 |
Apr 05, 2024 | 132.32 | 133.23 | 131.72 | 132.55 | 131.82 | 234,100 |
Apr 04, 2024 | 133.91 | 134.04 | 131.80 | 132.30 | 131.57 | 237,800 |
Apr 03, 2024 | 135.14 | 135.41 | 133.09 | 133.14 | 132.41 | 306,200 |
Apr 02, 2024 | 134.70 | 135.53 | 134.34 | 135.33 | 134.59 | 296,800 |
Apr 01, 2024 | 136.49 | 136.98 | 134.61 | 134.77 | 134.03 | 293,200 |
Mar 28, 2024 | 137.25 | 137.72 | 136.36 | 136.48 | 135.73 | 208,500 |
Mar 27, 2024 | 134.74 | 137.03 | 134.74 | 136.80 | 136.05 | 253,100 |
Mar 26, 2024 | 134.00 | 134.90 | 133.91 | 134.00 | 133.26 | 332,200 |
Mar 25, 2024 | 132.08 | 134.51 | 132.08 | 134.13 | 133.39 | 313,700 |
Mar 22, 2024 | 133.47 | 133.47 | 130.98 | 131.17 | 130.45 | 303,500 |
Mar 21, 2024 | 133.13 | 133.88 | 131.91 | 133.20 | 132.47 | 385,900 |
Mar 20, 2024 | 131.27 | 133.41 | 131.08 | 132.95 | 132.22 | 276,200 |
Mar 19, 2024 | 130.44 | 132.12 | 130.44 | 131.60 | 130.88 | 333,100 |
Mar 18, 2024 | 132.48 | 132.79 | 130.07 | 130.15 | 129.43 | 309,700 |
Mar 15, 2024 | 130.43 | 132.47 | 130.43 | 132.45 | 131.72 | 948,600 |
Mar 14, 2024 | 129.98 | 131.64 | 129.94 | 131.49 | 130.77 | 366,800 |
Mar 13, 2024 | 130.00 | 131.00 | 129.75 | 130.36 | 129.64 | 282,400 |
Mar 12, 2024 | 129.19 | 129.96 | 128.44 | 129.87 | 129.16 | 360,000 |
Mar 11, 2024 | 128.48 | 129.53 | 128.22 | 129.47 | 128.76 | 365,600 |
Mar 08, 2024 | 128.74 | 129.64 | 128.19 | 128.70 | 127.99 | 289,800 |
Mar 07, 2024 | 128.80 | 129.76 | 128.10 | 128.50 | 127.79 | 299,500 |
Mar 06, 2024 | 127.70 | 128.76 | 127.12 | 128.53 | 127.82 | 298,900 |
Mar 05, 2024 | 127.26 | 128.33 | 126.18 | 127.31 | 126.61 | 291,100 |
Mar 04, 2024 | 127.47 | 127.91 | 126.80 | 127.37 | 126.67 | 322,400 |
Mar 01, 2024 | 127.14 | 128.46 | 126.58 | 127.37 | 126.67 | 273,500 |
Feb 29, 2024 | 127.82 | 128.12 | 126.98 | 127.67 | 126.97 | 546,800 |
Feb 28, 2024 | 126.45 | 127.53 | 126.10 | 126.94 | 126.24 | 244,200 |
Feb 27, 2024 | 126.52 | 126.80 | 125.69 | 126.58 | 125.88 | 250,200 |
Feb 26, 2024 | 126.00 | 126.97 | 125.77 | 126.72 | 126.02 | 292,600 |
Feb 23, 2024 | 126.82 | 127.39 | 125.87 | 126.10 | 125.41 | 274,000 |
Feb 22, 2024 | 124.75 | 126.84 | 124.75 | 126.49 | 125.79 | 317,700 |
Feb 21, 2024 | 123.77 | 124.93 | 123.32 | 124.66 | 123.97 | 351,500 |
Feb 20, 2024 | 122.44 | 125.48 | 122.41 | 123.59 | 122.91 | 371,200 |
Feb 16, 2024 | 123.50 | 124.60 | 122.77 | 123.44 | 122.76 | 1,119,000 |
Feb 15, 2024 | 120.71 | 123.77 | 120.71 | 123.52 | 122.84 | 314,400 |
Feb 15, 2024 | 2.5 Dividend | |||||
Feb 14, 2024 | 121.09 | 123.14 | 121.09 | 122.99 | 119.83 | 355,800 |
Feb 13, 2024 | 122.63 | 123.12 | 120.05 | 120.62 | 117.52 | 496,200 |
Feb 12, 2024 | 122.95 | 124.81 | 122.55 | 122.58 | 119.43 | 444,600 |
Feb 09, 2024 | 120.45 | 122.89 | 120.23 | 122.76 | 119.60 | 419,100 |
Feb 08, 2024 | 119.68 | 121.33 | 117.56 | 120.63 | 117.53 | 653,400 |
Feb 07, 2024 | 120.43 | 122.99 | 115.64 | 122.24 | 119.10 | 809,800 |
Feb 06, 2024 | 118.37 | 120.31 | 117.45 | 119.71 | 116.63 | 523,800 |
Feb 05, 2024 | 117.82 | 119.10 | 117.27 | 118.58 | 115.53 | 283,800 |
Feb 02, 2024 | 118.19 | 119.52 | 118.00 | 118.39 | 115.35 | 379,800 |
Feb 01, 2024 | 119.76 | 120.60 | 116.30 | 117.48 | 114.46 | 624,000 |
Jan 31, 2024 | 122.14 | 122.65 | 120.38 | 120.40 | 117.30 | 399,100 |
Jan 30, 2024 | 121.23 | 122.39 | 120.53 | 121.84 | 118.71 | 276,400 |
Jan 29, 2024 | 119.89 | 121.21 | 119.89 | 121.17 | 118.05 | 217,800 |
Jan 26, 2024 | 120.84 | 121.09 | 119.69 | 120.27 | 117.18 | 215,400 |
Jan 25, 2024 | 121.00 | 121.44 | 119.31 | 120.27 | 117.18 | 227,300 |
Jan 24, 2024 | 119.82 | 120.86 | 119.82 | 120.32 | 117.23 | 227,500 |
Jan 23, 2024 | 120.89 | 121.32 | 118.79 | 118.90 | 115.84 | 241,300 |
Jan 22, 2024 | 119.56 | 120.92 | 119.53 | 120.89 | 117.78 | 259,800 |
Jan 19, 2024 | 119.13 | 119.75 | 118.45 | 119.39 | 116.32 | 254,500 |
Jan 18, 2024 | 116.44 | 118.06 | 115.93 | 117.93 | 114.90 | 444,400 |
Jan 17, 2024 | 116.64 | 118.45 | 116.61 | 116.72 | 113.72 | 274,500 |
Jan 16, 2024 | 118.58 | 118.60 | 116.82 | 117.26 | 114.24 | 261,500 |
Jan 12, 2024 | 120.56 | 120.95 | 118.50 | 118.83 | 115.77 | 193,300 |
Jan 11, 2024 | 118.25 | 119.94 | 117.75 | 119.52 | 116.45 | 299,000 |
Jan 11, 2024 | 0.71 Dividend | |||||
Jan 10, 2024 | 118.94 | 119.13 | 118.01 | 118.63 | 114.89 | 228,700 |
Jan 09, 2024 | 119.75 | 119.81 | 118.00 | 119.14 | 115.38 | 168,000 |
Jan 08, 2024 | 121.00 | 121.84 | 119.15 | 120.31 | 116.51 | 233,400 |
Jan 05, 2024 | 120.67 | 121.90 | 120.56 | 121.19 | 117.37 | 508,300 |
Jan 04, 2024 | 118.34 | 121.01 | 118.34 | 120.55 | 116.75 | 453,700 |
Jan 03, 2024 | 119.18 | 119.38 | 117.74 | 117.76 | 114.04 | 399,500 |
Jan 02, 2024 | 119.00 | 120.15 | 118.43 | 119.39 | 115.62 | 228,400 |
Dec 29, 2023 | 118.88 | 119.30 | 118.38 | 118.89 | 115.14 | 196,900 |
Dec 28, 2023 | 119.08 | 119.87 | 118.95 | 119.37 | 115.60 | 170,100 |
Dec 27, 2023 | 117.85 | 119.10 | 117.64 | 119.01 | 115.26 | 210,500 |
Dec 26, 2023 | 118.24 | 119.39 | 117.97 | 118.82 | 115.07 | 167,700 |
Dec 22, 2023 | 119.02 | 119.67 | 118.33 | 118.67 | 114.93 | 221,200 |
Dec 21, 2023 | 118.70 | 118.98 | 117.23 | 118.63 | 114.89 | 224,300 |
Dec 20, 2023 | 120.30 | 120.87 | 118.57 | 118.64 | 114.90 | 298,600 |
Dec 19, 2023 | 120.60 | 121.21 | 120.31 | 120.61 | 116.81 | 384,100 |
Dec 18, 2023 | 119.50 | 120.37 | 118.57 | 120.10 | 116.31 | 338,500 |
Dec 15, 2023 | 120.59 | 121.61 | 118.05 | 118.96 | 115.21 | 1,024,100 |
Dec 14, 2023 | 120.57 | 122.45 | 120.35 | 121.90 | 118.05 | 682,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |