Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 139.77 | 141.16 | 139.52 | 140.15 | 140.15 | 417,200 |
Apr 22, 2024 | 139.55 | 141.15 | 139.25 | 140.32 | 140.32 | 298,800 |
Apr 19, 2024 | 139.06 | 139.92 | 138.77 | 139.34 | 139.34 | 276,600 |
Apr 18, 2024 | 138.39 | 139.44 | 138.22 | 139.11 | 139.11 | 246,600 |
Apr 17, 2024 | 138.88 | 139.48 | 138.35 | 138.40 | 138.40 | 565,400 |
Apr 16, 2024 | 137.79 | 139.39 | 137.36 | 138.59 | 138.59 | 281,700 |
Apr 15, 2024 | 138.61 | 139.81 | 137.83 | 138.20 | 138.20 | 319,600 |
Apr 12, 2024 | 138.17 | 138.95 | 135.96 | 137.20 | 137.20 | 299,200 |
Apr 11, 2024 | 139.26 | 140.04 | 138.45 | 139.13 | 139.13 | 265,300 |
Apr 10, 2024 | 138.98 | 140.22 | 138.45 | 139.40 | 139.40 | 200,700 |
Apr 09, 2024 | 140.42 | 141.10 | 139.36 | 140.31 | 140.31 | 242,600 |
Apr 08, 2024 | 141.67 | 142.38 | 140.39 | 140.51 | 140.51 | 312,500 |
Apr 05, 2024 | 141.38 | 142.76 | 140.95 | 141.73 | 141.73 | 288,300 |
Apr 04, 2024 | 141.83 | 142.75 | 140.97 | 141.75 | 141.75 | 403,600 |
Apr 03, 2024 | 140.67 | 141.19 | 139.87 | 140.88 | 140.88 | 258,700 |
Apr 02, 2024 | 141.84 | 141.84 | 140.39 | 140.63 | 140.63 | 202,600 |
Apr 01, 2024 | 143.79 | 143.79 | 142.12 | 142.29 | 142.29 | 204,400 |
Mar 28, 2024 | 144.82 | 145.35 | 143.65 | 143.89 | 143.89 | 247,800 |
Mar 27, 2024 | 143.67 | 145.15 | 143.67 | 144.66 | 144.66 | 218,200 |
Mar 26, 2024 | 142.83 | 144.31 | 142.62 | 143.20 | 143.20 | 314,200 |
Mar 25, 2024 | 141.20 | 144.05 | 141.17 | 142.96 | 142.96 | 316,300 |
Mar 22, 2024 | 142.01 | 142.45 | 141.05 | 141.59 | 141.59 | 276,000 |
Mar 21, 2024 | 140.31 | 141.60 | 139.30 | 141.14 | 141.14 | 255,800 |
Mar 20, 2024 | 139.63 | 140.07 | 139.14 | 139.97 | 139.97 | 220,000 |
Mar 19, 2024 | 138.88 | 140.32 | 138.88 | 139.51 | 139.51 | 253,000 |
Mar 18, 2024 | 140.93 | 141.30 | 138.93 | 139.26 | 139.26 | 299,700 |
Mar 15, 2024 | 140.04 | 142.41 | 139.74 | 141.00 | 141.00 | 599,500 |
Mar 14, 2024 | 141.36 | 141.62 | 140.36 | 140.93 | 140.93 | 235,200 |
Mar 13, 2024 | 143.00 | 143.00 | 140.93 | 141.16 | 141.16 | 336,800 |
Mar 12, 2024 | 142.80 | 142.85 | 141.48 | 142.41 | 142.41 | 242,200 |
Mar 11, 2024 | 142.79 | 143.38 | 141.98 | 142.74 | 142.74 | 226,700 |
Mar 08, 2024 | 144.71 | 145.07 | 142.97 | 143.09 | 143.09 | 185,200 |
Mar 07, 2024 | 144.50 | 145.14 | 143.84 | 144.65 | 144.65 | 250,100 |
Mar 06, 2024 | 142.93 | 143.64 | 142.48 | 143.07 | 143.07 | 184,000 |
Mar 05, 2024 | 142.27 | 143.21 | 141.74 | 142.52 | 142.52 | 190,200 |
Mar 04, 2024 | 140.69 | 142.12 | 140.56 | 141.96 | 141.96 | 260,300 |
Mar 01, 2024 | 139.88 | 140.79 | 139.56 | 140.29 | 140.29 | 151,400 |
Feb 29, 2024 | 140.63 | 141.63 | 139.83 | 140.46 | 140.46 | 250,600 |
Feb 28, 2024 | 139.65 | 141.24 | 139.33 | 140.41 | 140.41 | 189,600 |
Feb 27, 2024 | 141.92 | 142.18 | 139.80 | 140.31 | 140.31 | 244,600 |
Feb 26, 2024 | 141.50 | 142.06 | 140.80 | 141.92 | 141.92 | 199,200 |
Feb 23, 2024 | 141.97 | 142.05 | 140.60 | 141.36 | 141.36 | 190,300 |
Feb 22, 2024 | 140.47 | 142.42 | 140.07 | 141.47 | 141.47 | 295,700 |
Feb 21, 2024 | 139.08 | 140.11 | 138.99 | 140.00 | 140.00 | 276,300 |
Feb 20, 2024 | 137.14 | 140.14 | 136.95 | 139.69 | 139.69 | 373,000 |
Feb 16, 2024 | 135.37 | 138.00 | 135.04 | 137.50 | 137.50 | 453,900 |
Feb 15, 2024 | 137.17 | 137.81 | 134.57 | 135.04 | 135.04 | 471,400 |
Feb 14, 2024 | 136.26 | 137.46 | 135.17 | 137.17 | 137.17 | 335,000 |
Feb 13, 2024 | 136.69 | 137.33 | 134.98 | 135.93 | 135.93 | 275,900 |
Feb 12, 2024 | 139.16 | 140.47 | 137.51 | 137.61 | 137.61 | 491,300 |
Feb 09, 2024 | 132.11 | 139.21 | 131.51 | 138.96 | 138.96 | 650,900 |
Feb 08, 2024 | 131.64 | 134.84 | 131.54 | 132.12 | 132.12 | 620,700 |
Feb 07, 2024 | 131.41 | 132.42 | 129.37 | 131.80 | 131.80 | 393,000 |
Feb 06, 2024 | 130.48 | 131.40 | 129.30 | 131.13 | 131.13 | 369,700 |
Feb 05, 2024 | 129.13 | 131.45 | 128.05 | 130.65 | 130.65 | 319,500 |
Feb 02, 2024 | 129.96 | 130.71 | 128.69 | 130.10 | 130.10 | 344,800 |
Feb 01, 2024 | 130.46 | 131.11 | 129.61 | 130.50 | 130.50 | 298,800 |
Jan 31, 2024 | 132.37 | 132.77 | 129.16 | 129.88 | 129.88 | 537,500 |
Jan 31, 2024 | 0.41 Dividend | |||||
Jan 30, 2024 | 132.03 | 133.09 | 131.63 | 132.25 | 131.84 | 228,400 |
Jan 29, 2024 | 131.05 | 132.59 | 130.49 | 132.25 | 131.84 | 187,800 |
Jan 26, 2024 | 131.68 | 132.59 | 131.40 | 131.70 | 131.29 | 219,900 |
Jan 25, 2024 | 132.03 | 132.38 | 130.38 | 131.25 | 130.84 | 332,300 |
Jan 24, 2024 | 132.12 | 132.29 | 130.54 | 130.78 | 130.37 | 294,400 |
Jan 23, 2024 | 131.80 | 131.85 | 130.33 | 131.83 | 131.42 | 217,800 |
Jan 22, 2024 | 130.90 | 131.81 | 130.56 | 131.19 | 130.78 | 266,200 |
Jan 19, 2024 | 129.71 | 131.46 | 128.54 | 130.80 | 130.39 | 418,000 |
Jan 18, 2024 | 127.32 | 130.01 | 126.31 | 129.14 | 128.74 | 444,200 |
Jan 17, 2024 | 125.94 | 127.27 | 125.89 | 126.69 | 126.30 | 336,900 |
Jan 16, 2024 | 125.88 | 126.82 | 125.51 | 126.81 | 126.42 | 257,500 |
Jan 12, 2024 | 127.89 | 127.97 | 125.92 | 126.43 | 126.04 | 231,700 |
Jan 11, 2024 | 125.38 | 126.97 | 124.94 | 126.84 | 126.45 | 323,100 |
Jan 10, 2024 | 124.46 | 125.42 | 124.23 | 125.19 | 124.80 | 279,600 |
Jan 09, 2024 | 123.71 | 124.64 | 122.97 | 124.63 | 124.24 | 250,300 |
Jan 08, 2024 | 124.07 | 125.16 | 122.37 | 124.35 | 123.96 | 352,400 |
Jan 05, 2024 | 123.78 | 124.37 | 122.99 | 124.20 | 123.81 | 423,000 |
Jan 04, 2024 | 125.18 | 125.92 | 124.13 | 124.22 | 123.83 | 353,300 |
Jan 03, 2024 | 125.15 | 127.26 | 123.15 | 125.36 | 124.97 | 531,700 |
Jan 02, 2024 | 122.61 | 124.10 | 122.29 | 122.88 | 122.50 | 313,100 |
Dec 29, 2023 | 125.19 | 125.36 | 123.56 | 123.62 | 123.24 | 313,500 |
Dec 28, 2023 | 124.98 | 125.80 | 124.40 | 125.20 | 124.81 | 343,600 |
Dec 27, 2023 | 126.12 | 126.47 | 125.03 | 125.28 | 124.89 | 283,100 |
Dec 26, 2023 | 126.14 | 126.87 | 125.59 | 125.83 | 125.44 | 274,700 |
Dec 22, 2023 | 126.40 | 127.04 | 126.12 | 126.27 | 125.88 | 312,200 |
Dec 21, 2023 | 126.24 | 126.24 | 124.85 | 125.91 | 125.52 | 421,900 |
Dec 20, 2023 | 126.02 | 126.94 | 125.46 | 125.57 | 125.18 | 346,400 |
Dec 19, 2023 | 127.71 | 128.13 | 126.03 | 126.23 | 125.84 | 659,100 |
Dec 18, 2023 | 126.71 | 127.21 | 125.88 | 127.05 | 126.66 | 240,500 |
Dec 15, 2023 | 127.16 | 128.58 | 125.97 | 125.98 | 125.59 | 713,000 |
Dec 14, 2023 | 129.08 | 130.01 | 126.88 | 127.40 | 127.01 | 412,900 |
Dec 13, 2023 | 127.18 | 128.99 | 127.18 | 128.59 | 128.19 | 425,000 |
Dec 12, 2023 | 127.65 | 128.10 | 126.68 | 127.48 | 127.08 | 210,300 |
Dec 11, 2023 | 127.26 | 127.68 | 126.34 | 127.57 | 127.17 | 338,000 |
Dec 08, 2023 | 126.36 | 127.50 | 125.62 | 127.32 | 126.93 | 265,800 |
Dec 07, 2023 | 126.24 | 127.11 | 125.99 | 126.49 | 126.10 | 254,000 |
Dec 06, 2023 | 126.39 | 127.30 | 125.88 | 126.37 | 125.98 | 179,500 |
Dec 05, 2023 | 128.25 | 128.69 | 125.88 | 125.99 | 125.60 | 178,000 |
Dec 04, 2023 | 127.45 | 128.88 | 126.89 | 128.42 | 128.02 | 192,000 |
Dec 01, 2023 | 126.42 | 128.54 | 126.42 | 128.10 | 127.70 | 218,300 |
Nov 30, 2023 | 125.45 | 127.13 | 124.81 | 126.89 | 126.50 | 301,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |