Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2024 | 139.60 | 139.76 | 139.42 | 139.76 | 139.76 | - |
May 24, 2024 | 138.64 | 139.72 | 138.24 | 139.72 | 139.72 | - |
May 23, 2024 | 138.88 | 139.26 | 138.72 | 138.90 | 138.90 | - |
May 22, 2024 | 141.18 | 141.66 | 140.00 | 140.00 | 140.00 | - |
May 21, 2024 | 143.00 | 143.00 | 142.22 | 142.22 | 142.22 | - |
May 20, 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
May 17, 2024 | 143.86 | 145.20 | 143.86 | 145.20 | 145.20 | 50 |
May 16, 2024 | 143.76 | 143.76 | 143.56 | 143.68 | 143.68 | - |
May 15, 2024 | 146.84 | 146.84 | 143.38 | 143.38 | 143.38 | - |
May 14, 2024 | 147.58 | 147.58 | 145.94 | 145.94 | 145.94 | - |
May 13, 2024 | 148.26 | 148.62 | 147.14 | 147.14 | 147.14 | - |
May 10, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
May 09, 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
May 08, 2024 | 146.30 | 146.84 | 146.30 | 146.84 | 146.84 | - |
May 07, 2024 | 147.78 | 147.78 | 147.66 | 147.66 | 147.66 | 44 |
May 06, 2024 | 147.92 | 149.02 | 147.92 | 148.44 | 148.44 | 33 |
May 03, 2024 | 147.64 | 147.64 | 144.72 | 144.72 | 144.72 | 33 |
May 02, 2024 | 146.26 | 148.04 | 146.26 | 148.04 | 148.04 | 11 |
Apr 30, 2024 | 151.56 | 151.84 | 148.04 | 148.04 | 148.04 | - |
Apr 29, 2024 | 150.42 | 152.26 | 150.42 | 151.86 | 151.86 | - |
Apr 26, 2024 | 150.50 | 150.50 | 149.94 | 149.94 | 149.94 | - |
Apr 25, 2024 | 148.28 | 148.28 | 147.76 | 148.28 | 148.28 | - |
Apr 24, 2024 | 146.60 | 148.12 | 146.18 | 147.72 | 147.72 | - |
Apr 23, 2024 | 146.46 | 146.62 | 144.66 | 146.62 | 146.62 | - |
Apr 22, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
Apr 19, 2024 | 144.08 | 144.32 | 142.12 | 144.32 | 144.32 | - |
Apr 18, 2024 | 140.94 | 142.50 | 140.48 | 142.50 | 142.50 | - |
Apr 17, 2024 | 140.70 | 141.38 | 140.40 | 141.38 | 141.38 | - |
Apr 16, 2024 | 142.62 | 142.62 | 140.90 | 141.50 | 141.50 | - |
Apr 15, 2024 | 143.46 | 143.46 | 142.84 | 142.84 | 142.84 | - |
Apr 12, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 11, 2024 | 146.52 | 146.52 | 145.94 | 145.94 | 145.94 | - |
Apr 10, 2024 | 143.66 | 145.78 | 143.66 | 145.78 | 145.78 | - |
Apr 09, 2024 | 143.00 | 144.42 | 143.00 | 143.30 | 143.30 | 173 |
Apr 08, 2024 | 143.12 | 144.90 | 143.12 | 144.90 | 144.90 | 31 |
Apr 05, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
Apr 04, 2024 | 143.84 | 144.92 | 143.16 | 144.92 | 144.92 | 185 |
Apr 03, 2024 | 144.02 | 144.08 | 144.02 | 144.08 | 144.08 | - |
Apr 02, 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
Mar 28, 2024 | 138.85 | 140.30 | 138.85 | 140.30 | 140.30 | - |
Mar 27, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
Mar 26, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Mar 25, 2024 | 138.25 | 138.70 | 138.00 | 138.00 | 138.00 | - |
Mar 22, 2024 | 137.25 | 138.55 | 137.25 | 138.55 | 138.55 | - |
Mar 21, 2024 | 136.75 | 137.40 | 136.75 | 137.40 | 137.40 | - |
Mar 20, 2024 | 139.00 | 139.00 | 137.90 | 137.90 | 137.90 | - |
Mar 19, 2024 | 137.90 | 139.55 | 137.90 | 139.55 | 139.55 | - |
Mar 18, 2024 | 138.90 | 138.90 | 137.80 | 137.80 | 137.80 | 25 |
Mar 15, 2024 | 137.90 | 137.90 | 137.10 | 137.10 | 137.10 | - |
Mar 15, 2024 | 0.4375 Dividend | |||||
Mar 14, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 135.81 | - |
Mar 13, 2024 | 133.90 | 135.95 | 133.90 | 135.85 | 135.41 | - |
Mar 12, 2024 | 134.25 | 135.00 | 134.10 | 134.65 | 134.22 | - |
Mar 11, 2024 | 131.85 | 132.70 | 131.85 | 132.70 | 132.27 | - |
Mar 08, 2024 | 132.50 | 132.50 | 131.15 | 132.15 | 131.73 | - |
Mar 07, 2024 | 131.00 | 132.45 | 131.00 | 131.90 | 131.48 | - |
Mar 06, 2024 | 134.80 | 135.95 | 131.70 | 131.70 | 131.28 | - |
Mar 05, 2024 | 133.20 | 135.65 | 132.75 | 134.85 | 134.42 | - |
Mar 04, 2024 | 136.30 | 136.30 | 133.30 | 134.10 | 133.67 | - |
Mar 01, 2024 | 134.95 | 135.90 | 134.95 | 135.90 | 135.46 | - |
Feb 29, 2024 | 133.85 | 133.85 | 133.85 | 133.85 | 133.42 | - |
Feb 28, 2024 | 133.50 | 135.50 | 133.10 | 135.50 | 135.06 | - |
Feb 27, 2024 | 133.30 | 133.35 | 132.70 | 133.30 | 132.87 | - |
Feb 26, 2024 | 136.95 | 136.95 | 136.05 | 136.90 | 136.46 | - |
Feb 23, 2024 | 137.55 | 137.55 | 136.45 | 136.65 | 136.21 | - |
Feb 22, 2024 | 136.90 | 137.75 | 136.45 | 137.75 | 137.31 | - |
Feb 21, 2024 | 135.40 | 135.40 | 134.75 | 135.10 | 134.67 | - |
Feb 20, 2024 | 137.60 | 137.60 | 136.25 | 136.30 | 135.86 | - |
Feb 19, 2024 | 136.70 | 137.55 | 136.60 | 137.55 | 137.11 | - |
Feb 16, 2024 | 137.05 | 138.30 | 137.05 | 138.30 | 137.86 | - |
Feb 15, 2024 | 132.60 | 132.60 | 132.60 | 132.60 | 132.17 | - |
Feb 14, 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 132.62 | - |
Feb 13, 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 132.87 | - |
Feb 12, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 130.83 | - |
Feb 09, 2024 | 135.10 | 135.10 | 132.60 | 132.60 | 132.17 | - |
Feb 08, 2024 | 134.45 | 135.90 | 134.45 | 135.90 | 135.46 | - |
Feb 07, 2024 | 135.30 | 135.50 | 134.55 | 134.60 | 134.17 | - |
Feb 06, 2024 | 135.00 | 135.50 | 135.00 | 135.50 | 135.06 | - |
Feb 05, 2024 | 135.50 | 135.75 | 135.35 | 135.35 | 134.92 | - |
Feb 02, 2024 | 129.65 | 130.70 | 129.00 | 130.70 | 130.28 | - |
Feb 01, 2024 | 129.95 | 131.20 | 129.95 | 131.20 | 130.78 | - |
Jan 31, 2024 | 132.00 | 132.05 | 131.00 | 131.70 | 131.28 | - |
Jan 30, 2024 | 131.80 | 131.80 | 130.20 | 130.20 | 129.78 | - |
Jan 29, 2024 | 132.80 | 133.25 | 132.80 | 132.90 | 132.47 | - |
Jan 26, 2024 | 132.05 | 132.90 | 132.00 | 132.75 | 132.32 | - |
Jan 25, 2024 | 128.55 | 129.20 | 128.55 | 129.20 | 128.79 | - |
Jan 24, 2024 | 126.25 | 127.90 | 126.25 | 127.90 | 127.49 | - |
Jan 23, 2024 | 126.25 | 127.55 | 125.75 | 126.60 | 126.19 | - |
Jan 22, 2024 | 125.00 | 126.15 | 125.00 | 126.15 | 125.74 | - |
Jan 19, 2024 | 126.00 | 126.00 | 125.90 | 125.90 | 125.50 | - |
Jan 18, 2024 | 127.05 | 127.05 | 125.55 | 126.35 | 125.94 | - |
Jan 17, 2024 | 126.70 | 126.90 | 125.80 | 126.90 | 126.49 | - |
Jan 16, 2024 | 129.20 | 129.20 | 128.10 | 128.10 | 127.69 | - |
Jan 15, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 127.99 | - |
Jan 12, 2024 | 129.15 | 129.15 | 128.65 | 128.95 | 128.54 | - |
Jan 11, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 126.79 | - |
Jan 10, 2024 | 128.80 | 128.80 | 126.75 | 126.75 | 126.34 | - |
Jan 09, 2024 | 130.60 | 132.60 | 129.25 | 129.25 | 128.83 | - |
Jan 08, 2024 | 130.50 | 130.50 | 129.30 | 130.40 | 129.98 | - |
Jan 05, 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 133.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |