Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 147.72 | 148.44 | 147.16 | 148.08 | 148.08 | 15 |
May 06, 2024 | 147.78 | 148.68 | 147.78 | 147.78 | 147.78 | - |
May 03, 2024 | 147.44 | 147.86 | 144.86 | 146.10 | 146.10 | - |
May 02, 2024 | 145.96 | 148.70 | 145.96 | 148.70 | 148.70 | - |
Apr 30, 2024 | 151.40 | 151.86 | 149.56 | 149.56 | 149.56 | - |
Apr 29, 2024 | 150.26 | 152.14 | 150.14 | 152.14 | 152.14 | - |
Apr 26, 2024 | 150.42 | 150.64 | 150.04 | 150.64 | 150.64 | - |
Apr 25, 2024 | 148.10 | 149.50 | 147.68 | 149.50 | 149.50 | - |
Apr 24, 2024 | 146.40 | 147.78 | 145.90 | 147.78 | 147.78 | - |
Apr 23, 2024 | 146.30 | 146.50 | 145.34 | 146.50 | 146.50 | - |
Apr 22, 2024 | 142.96 | 146.40 | 142.22 | 146.40 | 146.40 | - |
Apr 19, 2024 | 143.74 | 144.60 | 140.82 | 144.38 | 144.38 | - |
Apr 18, 2024 | 140.94 | 142.42 | 139.46 | 142.14 | 142.14 | - |
Apr 17, 2024 | 140.36 | 142.72 | 139.76 | 142.08 | 142.08 | - |
Apr 16, 2024 | 142.74 | 142.74 | 140.82 | 141.20 | 141.20 | - |
Apr 15, 2024 | 143.24 | 144.24 | 142.86 | 143.04 | 143.04 | - |
Apr 12, 2024 | 147.00 | 148.68 | 145.26 | 145.26 | 145.26 | - |
Apr 11, 2024 | 146.34 | 146.52 | 144.96 | 145.86 | 145.86 | - |
Apr 10, 2024 | 143.50 | 145.62 | 143.50 | 145.12 | 145.12 | - |
Apr 09, 2024 | 142.84 | 143.56 | 142.72 | 142.72 | 142.72 | - |
Apr 08, 2024 | 142.92 | 144.10 | 142.92 | 144.10 | 144.10 | - |
Apr 05, 2024 | 144.12 | 144.46 | 143.66 | 144.46 | 144.46 | - |
Apr 04, 2024 | 143.66 | 144.54 | 143.00 | 144.54 | 144.54 | - |
Apr 03, 2024 | 143.86 | 144.00 | 143.44 | 144.00 | 144.00 | - |
Apr 02, 2024 | 144.00 | 145.60 | 143.26 | 143.26 | 143.26 | - |
Mar 28, 2024 | 138.85 | 140.80 | 138.85 | 140.80 | 140.80 | - |
Mar 27, 2024 | 137.25 | 138.70 | 137.25 | 138.65 | 138.65 | - |
Mar 26, 2024 | 138.90 | 139.10 | 138.35 | 138.65 | 138.65 | - |
Mar 25, 2024 | 138.10 | 140.35 | 137.85 | 139.85 | 139.85 | - |
Mar 22, 2024 | 137.15 | 138.10 | 137.15 | 138.00 | 138.00 | - |
Mar 21, 2024 | 136.60 | 137.35 | 136.15 | 137.35 | 137.35 | - |
Mar 20, 2024 | 138.90 | 139.40 | 136.95 | 136.95 | 136.95 | - |
Mar 19, 2024 | 137.75 | 139.20 | 137.75 | 139.20 | 139.20 | - |
Mar 18, 2024 | 138.80 | 138.80 | 138.20 | 138.45 | 138.45 | - |
Mar 15, 2024 | 137.80 | 138.45 | 137.20 | 137.25 | 137.25 | - |
Mar 15, 2024 | 0.4375 Dividend | |||||
Mar 14, 2024 | 136.00 | 137.50 | 136.00 | 137.50 | 137.06 | - |
Mar 13, 2024 | 133.75 | 136.60 | 133.20 | 136.60 | 136.17 | - |
Mar 12, 2024 | 134.05 | 134.55 | 134.00 | 134.10 | 133.67 | - |
Mar 11, 2024 | 131.70 | 133.60 | 131.70 | 133.10 | 132.68 | - |
Mar 08, 2024 | 132.35 | 132.85 | 131.00 | 132.05 | 131.63 | - |
Mar 07, 2024 | 131.75 | 132.15 | 129.90 | 132.15 | 131.73 | 40 |
Mar 06, 2024 | 134.70 | 135.65 | 131.65 | 131.65 | 131.23 | - |
Mar 05, 2024 | 132.90 | 135.35 | 132.90 | 135.35 | 134.92 | - |
Mar 04, 2024 | 136.15 | 136.85 | 133.40 | 133.80 | 133.37 | - |
Mar 01, 2024 | 134.80 | 136.70 | 134.50 | 136.70 | 136.27 | - |
Feb 29, 2024 | 133.75 | 134.80 | 133.30 | 134.80 | 134.37 | - |
Feb 28, 2024 | 133.40 | 135.50 | 133.20 | 134.15 | 133.72 | - |
Feb 27, 2024 | 133.15 | 133.55 | 133.10 | 133.55 | 133.13 | - |
Feb 26, 2024 | 136.00 | 138.65 | 135.45 | 138.20 | 137.76 | - |
Feb 23, 2024 | 137.40 | 137.40 | 136.60 | 137.40 | 136.96 | - |
Feb 22, 2024 | 136.70 | 138.50 | 136.25 | 138.50 | 138.06 | - |
Feb 21, 2024 | 135.30 | 137.30 | 134.40 | 137.30 | 136.86 | - |
Feb 20, 2024 | 137.45 | 137.45 | 136.25 | 136.30 | 135.87 | - |
Feb 19, 2024 | 136.75 | 137.85 | 136.70 | 137.35 | 136.91 | - |
Feb 16, 2024 | 136.95 | 138.25 | 135.75 | 138.25 | 137.81 | - |
Feb 15, 2024 | 132.45 | 136.75 | 131.70 | 136.75 | 136.31 | - |
Feb 14, 2024 | 132.90 | 133.50 | 132.40 | 132.40 | 131.98 | - |
Feb 13, 2024 | 133.15 | 133.40 | 132.40 | 133.40 | 132.98 | - |
Feb 12, 2024 | 131.25 | 133.30 | 131.10 | 132.50 | 132.08 | - |
Feb 09, 2024 | 134.95 | 135.45 | 132.60 | 132.60 | 132.18 | - |
Feb 08, 2024 | 134.25 | 135.40 | 134.25 | 134.35 | 133.92 | - |
Feb 07, 2024 | 134.95 | 135.25 | 134.90 | 135.00 | 134.57 | - |
Feb 06, 2024 | 134.95 | 136.35 | 134.95 | 136.35 | 135.92 | - |
Feb 05, 2024 | 135.35 | 135.95 | 134.35 | 135.95 | 135.52 | - |
Feb 02, 2024 | 129.50 | 135.65 | 129.35 | 134.70 | 134.27 | - |
Feb 01, 2024 | 129.85 | 130.65 | 129.65 | 129.95 | 129.54 | - |
Jan 31, 2024 | 131.75 | 132.15 | 130.75 | 131.15 | 130.73 | - |
Jan 30, 2024 | 131.55 | 132.60 | 130.90 | 132.60 | 132.18 | - |
Jan 29, 2024 | 132.60 | 132.95 | 131.25 | 131.25 | 130.83 | - |
Jan 26, 2024 | 131.80 | 132.70 | 131.80 | 131.85 | 131.43 | - |
Jan 25, 2024 | 128.40 | 131.10 | 128.40 | 131.10 | 130.68 | - |
Jan 24, 2024 | 125.85 | 127.20 | 125.40 | 127.20 | 126.80 | - |
Jan 23, 2024 | 126.30 | 127.45 | 125.70 | 126.65 | 126.25 | - |
Jan 22, 2024 | 124.85 | 126.25 | 124.80 | 126.25 | 125.85 | - |
Jan 19, 2024 | 125.80 | 126.25 | 125.55 | 125.55 | 125.15 | - |
Jan 18, 2024 | 126.75 | 126.80 | 125.60 | 125.60 | 125.20 | - |
Jan 17, 2024 | 126.45 | 127.25 | 125.55 | 126.60 | 126.20 | - |
Jan 16, 2024 | 129.10 | 129.10 | 127.50 | 127.50 | 127.09 | - |
Jan 15, 2024 | 128.75 | 128.75 | 128.05 | 128.50 | 128.09 | - |
Jan 12, 2024 | 128.90 | 129.25 | 128.20 | 129.15 | 128.74 | - |
Jan 11, 2024 | 127.00 | 127.90 | 126.50 | 127.15 | 126.75 | - |
Jan 10, 2024 | 128.50 | 128.50 | 126.30 | 126.30 | 125.90 | - |
Jan 09, 2024 | 130.65 | 132.80 | 128.75 | 128.75 | 128.34 | - |
Jan 08, 2024 | 130.35 | 130.95 | 129.20 | 130.20 | 129.79 | - |
Jan 05, 2024 | 134.00 | 134.15 | 132.40 | 132.40 | 131.98 | - |
Jan 04, 2024 | 134.65 | 135.95 | 133.75 | 133.75 | 133.32 | 25 |
Jan 03, 2024 | 131.55 | 135.00 | 130.80 | 135.00 | 134.57 | - |
Jan 02, 2024 | 130.55 | 133.40 | 129.90 | 133.15 | 132.73 | - |
Dec 29, 2023 | 130.40 | 130.75 | 130.40 | 130.75 | 130.33 | - |
Dec 28, 2023 | 133.75 | 133.75 | 131.75 | 131.75 | 131.33 | - |
Dec 27, 2023 | 134.15 | 134.15 | 133.15 | 133.65 | 133.22 | - |
Dec 22, 2023 | 133.35 | 134.05 | 131.65 | 133.75 | 133.32 | - |
Dec 21, 2023 | 133.35 | 133.50 | 132.15 | 132.15 | 131.73 | - |
Dec 20, 2023 | 133.40 | 135.25 | 133.40 | 135.25 | 134.82 | - |
Dec 19, 2023 | 132.45 | 133.75 | 131.60 | 133.75 | 133.32 | - |
Dec 18, 2023 | 132.85 | 134.15 | 132.35 | 133.25 | 132.83 | - |
Dec 15, 2023 | 129.55 | 132.15 | 129.55 | 132.15 | 131.73 | - |
Dec 15, 2023 | 0.4375 Dividend | |||||
Dec 14, 2023 | 124.90 | 128.60 | 124.90 | 128.60 | 127.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |