Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
May 08, 2024 | 138.50 | 139.30 | 138.50 | 139.30 | 139.30 | - |
May 07, 2024 | 137.60 | 138.10 | 137.60 | 138.10 | 138.10 | - |
May 06, 2024 | 135.90 | 137.40 | 135.90 | 137.40 | 137.40 | - |
May 03, 2024 | 135.80 | 135.90 | 134.40 | 135.00 | 135.00 | - |
May 02, 2024 | 134.90 | 136.10 | 134.90 | 135.10 | 135.10 | - |
Apr 30, 2024 | 135.60 | 135.60 | 134.50 | 135.00 | 135.00 | - |
Apr 29, 2024 | 133.20 | 137.30 | 133.20 | 136.70 | 136.70 | - |
Apr 26, 2024 | 130.30 | 133.90 | 130.30 | 133.70 | 133.70 | - |
Apr 25, 2024 | 130.10 | 130.20 | 130.00 | 130.20 | 130.20 | - |
Apr 24, 2024 | 130.10 | 131.40 | 130.10 | 130.80 | 130.80 | - |
Apr 24, 2024 | 0.41 Dividend | |||||
Apr 23, 2024 | 130.80 | 130.90 | 130.10 | 130.90 | 130.49 | - |
Apr 22, 2024 | 130.10 | 130.80 | 130.10 | 130.80 | 130.39 | - |
Apr 19, 2024 | 129.40 | 130.70 | 129.40 | 130.50 | 130.09 | - |
Apr 18, 2024 | 129.50 | 130.60 | 129.50 | 130.00 | 129.59 | 163 |
Apr 17, 2024 | 129.70 | 130.30 | 129.50 | 130.30 | 129.89 | - |
Apr 16, 2024 | 129.60 | 130.70 | 129.60 | 130.10 | 129.69 | - |
Apr 15, 2024 | 129.20 | 131.00 | 129.20 | 129.40 | 128.99 | - |
Apr 12, 2024 | 129.00 | 129.00 | 127.70 | 127.70 | 127.30 | - |
Apr 11, 2024 | 128.90 | 129.10 | 128.80 | 128.80 | 128.40 | - |
Apr 10, 2024 | 128.40 | 129.00 | 128.40 | 129.00 | 128.60 | - |
Apr 09, 2024 | 128.50 | 128.50 | 127.70 | 128.00 | 127.60 | 70 |
Apr 08, 2024 | 130.10 | 130.30 | 129.60 | 129.90 | 129.49 | - |
Apr 05, 2024 | 130.10 | 131.00 | 130.10 | 131.00 | 130.59 | 100 |
Apr 04, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
Apr 03, 2024 | 129.30 | 129.30 | 128.90 | 128.90 | 128.50 | 100 |
Apr 02, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.49 | - |
Mar 28, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 132.68 | - |
Mar 27, 2024 | 132.20 | 133.10 | 132.20 | 133.10 | 132.68 | - |
Mar 26, 2024 | 131.30 | 132.30 | 131.30 | 131.50 | 131.09 | 100 |
Mar 25, 2024 | 129.80 | 132.30 | 129.80 | 132.30 | 131.89 | - |
Mar 22, 2024 | 129.70 | 130.90 | 129.70 | 130.30 | 129.89 | - |
Mar 21, 2024 | 128.00 | 128.00 | 127.50 | 127.50 | 127.10 | - |
Mar 20, 2024 | 128.00 | 128.20 | 127.80 | 128.20 | 127.80 | - |
Mar 19, 2024 | 127.80 | 128.00 | 127.80 | 127.80 | 127.40 | 65 |
Mar 18, 2024 | 129.30 | 129.30 | 127.40 | 128.00 | 127.60 | - |
Mar 15, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
Mar 14, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.30 | - |
Mar 13, 2024 | 130.00 | 130.00 | 128.20 | 128.20 | 127.80 | - |
Mar 12, 2024 | 130.30 | 130.30 | 129.10 | 130.00 | 129.59 | - |
Mar 11, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 129.89 | - |
Mar 08, 2024 | 131.20 | 132.00 | 130.90 | 130.90 | 130.49 | - |
Mar 07, 2024 | 130.60 | 132.00 | 130.60 | 131.60 | 131.19 | - |
Mar 06, 2024 | 130.40 | 131.70 | 130.30 | 130.80 | 130.39 | 65 |
Mar 05, 2024 | 129.60 | 131.50 | 129.60 | 130.60 | 130.19 | 270 |
Mar 04, 2024 | 130.00 | 130.10 | 129.80 | 130.00 | 129.59 | 3 |
Mar 01, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 128.80 | - |
Feb 29, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.50 | - |
Feb 28, 2024 | 128.90 | 131.80 | 128.90 | 131.80 | 131.39 | 100 |
Feb 27, 2024 | 130.50 | 130.60 | 130.50 | 130.60 | 130.19 | - |
Feb 26, 2024 | 129.80 | 130.70 | 129.80 | 130.60 | 130.19 | 66 |
Feb 23, 2024 | 130.00 | 130.00 | 129.70 | 129.80 | 129.39 | - |
Feb 22, 2024 | 128.90 | 129.60 | 128.90 | 129.60 | 129.19 | 9 |
Feb 21, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.40 | - |
Feb 20, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.80 | - |
Feb 19, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.80 | - |
Feb 16, 2024 | 124.50 | 127.30 | 124.50 | 126.90 | 126.50 | - |
Feb 15, 2024 | 127.10 | 127.10 | 125.70 | 125.70 | 125.31 | - |
Feb 14, 2024 | 126.10 | 126.10 | 125.90 | 125.90 | 125.51 | - |
Feb 13, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.50 | - |
Feb 12, 2024 | 127.90 | 128.30 | 127.90 | 128.30 | 127.90 | 2 |
Feb 09, 2024 | 121.30 | 128.20 | 121.30 | 127.40 | 127.00 | 130 |
Feb 08, 2024 | 121.60 | 123.60 | 121.60 | 122.30 | 121.92 | 79 |
Feb 07, 2024 | 121.20 | 122.10 | 121.20 | 122.10 | 121.72 | 10 |
Feb 06, 2024 | 120.70 | 121.00 | 120.70 | 121.00 | 120.62 | - |
Feb 05, 2024 | 119.10 | 120.70 | 119.10 | 120.70 | 120.32 | - |
Feb 02, 2024 | 119.40 | 120.70 | 119.40 | 120.70 | 120.32 | 100 |
Feb 01, 2024 | 119.40 | 120.20 | 119.40 | 119.50 | 119.13 | - |
Jan 31, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.52 | - |
Jan 31, 2024 | 0.41 Dividend | |||||
Jan 30, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 120.71 | - |
Jan 29, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.11 | - |
Jan 26, 2024 | 120.20 | 121.70 | 120.20 | 121.00 | 120.21 | 40 |
Jan 25, 2024 | 119.60 | 120.40 | 119.60 | 120.40 | 119.62 | - |
Jan 24, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.22 | - |
Jan 23, 2024 | 119.40 | 121.30 | 119.40 | 121.30 | 120.51 | - |
Jan 22, 2024 | 120.90 | 120.90 | 119.80 | 120.00 | 119.22 | 27 |
Jan 19, 2024 | 117.80 | 120.10 | 117.80 | 120.10 | 119.32 | 278 |
Jan 18, 2024 | 115.50 | 118.90 | 115.50 | 118.90 | 118.13 | - |
Jan 17, 2024 | 115.60 | 117.00 | 115.60 | 116.80 | 116.04 | - |
Jan 16, 2024 | 114.40 | 116.20 | 114.40 | 115.80 | 115.05 | - |
Jan 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.25 | - |
Jan 12, 2024 | 114.70 | 115.00 | 114.70 | 115.00 | 114.25 | - |
Jan 11, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 112.66 | - |
Jan 10, 2024 | 113.10 | 113.70 | 113.10 | 113.70 | 112.96 | - |
Jan 09, 2024 | 112.60 | 112.90 | 111.30 | 112.70 | 111.97 | - |
Jan 08, 2024 | 112.40 | 112.40 | 111.50 | 111.50 | 110.78 | 61 |
Jan 05, 2024 | 112.80 | 113.00 | 111.90 | 112.40 | 111.67 | - |
Jan 04, 2024 | 114.00 | 114.00 | 113.80 | 113.80 | 113.06 | - |
Jan 03, 2024 | 111.90 | 116.40 | 111.90 | 114.30 | 113.56 | - |
Jan 02, 2024 | 110.90 | 112.60 | 110.90 | 112.50 | 111.77 | - |
Dec 29, 2023 | 112.40 | 112.40 | 112.40 | 112.40 | 111.67 | - |
Dec 28, 2023 | 112.10 | 112.80 | 112.10 | 112.20 | 111.47 | - |
Dec 27, 2023 | 113.30 | 113.30 | 112.40 | 112.60 | 111.87 | - |
Dec 22, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 112.76 | - |
Dec 21, 2023 | 114.60 | 114.60 | 114.60 | 114.60 | 113.86 | - |
Dec 20, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.15 | - |
Dec 19, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 114.75 | - |
Dec 18, 2023 | 116.40 | 116.40 | 116.30 | 116.30 | 115.54 | 30 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |