Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 135.60 | 137.50 | 135.60 | 137.50 | 137.50 | 194 |
May 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Apr 30, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Apr 29, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
Apr 26, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
Apr 25, 2024 | 129.90 | 130.60 | 129.90 | 130.60 | 130.60 | 63 |
Apr 24, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
Apr 24, 2024 | 0.41 Dividend | |||||
Apr 23, 2024 | 130.80 | 131.20 | 130.70 | 130.70 | 130.29 | 600 |
Apr 22, 2024 | 130.30 | 131.30 | 130.30 | 131.30 | 130.89 | 30 |
Apr 19, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.49 | 8 |
Apr 18, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.09 | - |
Apr 17, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.39 | - |
Apr 16, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.70 | - |
Apr 15, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.59 | 38 |
Apr 12, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.99 | - |
Apr 11, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.70 | - |
Apr 10, 2024 | 128.70 | 128.70 | 128.40 | 128.40 | 128.00 | - |
Apr 09, 2024 | 128.60 | 128.60 | 128.30 | 128.30 | 127.90 | 74 |
Apr 08, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 129.79 | - |
Apr 05, 2024 | 130.10 | 130.60 | 130.10 | 130.60 | 130.19 | 90 |
Apr 04, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.89 | - |
Apr 03, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.99 | - |
Apr 02, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.19 | - |
Mar 28, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.68 | - |
Mar 27, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 131.69 | - |
Mar 26, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.89 | - |
Mar 25, 2024 | 130.20 | 132.00 | 130.20 | 132.00 | 131.59 | 25 |
Mar 22, 2024 | 129.70 | 130.70 | 129.70 | 130.70 | 130.29 | 100 |
Mar 21, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.50 | - |
Mar 20, 2024 | 127.90 | 128.80 | 127.90 | 128.80 | 128.40 | 70 |
Mar 19, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.30 | - |
Mar 18, 2024 | 129.20 | 129.20 | 128.80 | 128.80 | 128.40 | 24 |
Mar 15, 2024 | 129.10 | 129.10 | 129.10 | 129.10 | 128.70 | - |
Mar 14, 2024 | 128.70 | 129.80 | 128.70 | 129.80 | 129.39 | 17 |
Mar 13, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.49 | - |
Mar 12, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
Mar 11, 2024 | 131.20 | 131.20 | 129.90 | 130.00 | 129.59 | 100 |
Mar 08, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 130.79 | - |
Mar 07, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.19 | 25 |
Mar 06, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.99 | - |
Mar 05, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 129.99 | 20 |
Mar 04, 2024 | 128.40 | 128.50 | 128.30 | 128.30 | 127.90 | 78 |
Mar 01, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 128.89 | - |
Feb 29, 2024 | 128.60 | 129.70 | 128.60 | 129.30 | 128.89 | 145 |
Feb 28, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.30 | - |
Feb 27, 2024 | 129.80 | 130.50 | 129.80 | 130.50 | 130.09 | 85 |
Feb 26, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.19 | - |
Feb 23, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.49 | - |
Feb 22, 2024 | 128.90 | 129.10 | 128.90 | 129.10 | 128.70 | 15 |
Feb 21, 2024 | 128.60 | 129.00 | 128.60 | 129.00 | 128.60 | 120 |
Feb 20, 2024 | 126.50 | 126.60 | 125.70 | 125.70 | 125.31 | 249 |
Feb 19, 2024 | 127.20 | 127.20 | 126.90 | 126.90 | 126.50 | 150 |
Feb 16, 2024 | 124.60 | 124.80 | 124.60 | 124.80 | 124.41 | 90 |
Feb 15, 2024 | 127.20 | 128.70 | 127.20 | 128.60 | 128.20 | 65 |
Feb 14, 2024 | 126.30 | 126.90 | 126.30 | 126.90 | 126.50 | 2 |
Feb 13, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.40 | - |
Feb 12, 2024 | 128.00 | 128.20 | 128.00 | 128.20 | 127.80 | 150 |
Feb 09, 2024 | 121.60 | 123.60 | 121.60 | 123.60 | 123.21 | 5 |
Feb 08, 2024 | 121.60 | 122.90 | 121.60 | 122.90 | 122.51 | 80 |
Feb 07, 2024 | 121.10 | 122.20 | 121.10 | 122.20 | 121.82 | 5 |
Feb 06, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.32 | - |
Feb 05, 2024 | 119.70 | 120.40 | 119.70 | 120.40 | 120.02 | 25 |
Feb 02, 2024 | 119.40 | 120.90 | 119.40 | 120.90 | 120.52 | 195 |
Feb 01, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.22 | - |
Jan 31, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 120.92 | - |
Jan 31, 2024 | 0.41 Dividend | |||||
Jan 30, 2024 | 121.40 | 121.60 | 121.40 | 121.60 | 120.81 | 90 |
Jan 29, 2024 | 120.90 | 121.30 | 120.90 | 121.30 | 120.51 | 100 |
Jan 26, 2024 | 119.90 | 121.00 | 119.90 | 121.00 | 120.21 | 130 |
Jan 25, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 118.82 | - |
Jan 24, 2024 | 120.80 | 121.60 | 120.80 | 121.60 | 120.81 | 50 |
Jan 23, 2024 | 119.50 | 121.30 | 119.50 | 120.90 | 120.11 | 140 |
Jan 22, 2024 | 119.30 | 120.80 | 119.30 | 120.80 | 120.02 | 91 |
Jan 19, 2024 | 118.10 | 119.30 | 118.10 | 119.30 | 118.52 | 6 |
Jan 18, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 114.65 | - |
Jan 17, 2024 | 115.70 | 116.90 | 115.70 | 116.60 | 115.84 | 115 |
Jan 16, 2024 | 114.60 | 114.90 | 114.60 | 114.90 | 114.15 | 80 |
Jan 15, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.05 | - |
Jan 12, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.05 | 100 |
Jan 11, 2024 | 113.40 | 114.70 | 113.40 | 114.40 | 113.66 | 245 |
Jan 10, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 112.46 | - |
Jan 09, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.87 | 200 |
Jan 08, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.67 | - |
Jan 05, 2024 | 112.90 | 114.00 | 112.90 | 114.00 | 113.26 | 43 |
Jan 04, 2024 | 114.20 | 114.30 | 114.20 | 114.30 | 113.56 | 45 |
Jan 03, 2024 | 111.70 | 116.00 | 111.70 | 113.50 | 112.76 | 100 |
Jan 02, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.38 | - |
Dec 29, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 111.77 | - |
Dec 28, 2023 | 111.90 | 111.90 | 111.90 | 111.90 | 111.17 | - |
Dec 27, 2023 | 113.50 | 113.50 | 112.90 | 112.90 | 112.17 | 55 |
Dec 22, 2023 | 113.40 | 113.40 | 113.40 | 113.40 | 112.66 | - |
Dec 21, 2023 | 114.30 | 114.60 | 114.30 | 114.60 | 113.86 | 35 |
Dec 20, 2023 | 114.90 | 115.70 | 114.90 | 115.70 | 114.95 | 26 |
Dec 19, 2023 | 115.50 | 116.00 | 114.70 | 114.70 | 113.95 | 289 |
Dec 18, 2023 | 115.10 | 115.30 | 115.10 | 115.30 | 114.55 | 246 |
Dec 15, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 114.55 | - |
Dec 14, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 116.74 | - |
Dec 13, 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 116.84 | - |
Dec 12, 2023 | 117.60 | 118.20 | 117.60 | 118.20 | 117.43 | 101 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |