Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 148.32 | 150.78 | 142.65 | 145.10 | 145.10 | 55,900 |
Apr 25, 2024 | 150.85 | 150.85 | 146.05 | 146.05 | 146.05 | 9,300 |
Apr 24, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 400 |
Apr 23, 2024 | 140.06 | 143.40 | 139.51 | 140.30 | 140.30 | 1,500 |
Apr 22, 2024 | 138.25 | 140.47 | 136.35 | 138.73 | 138.73 | 3,700 |
Apr 19, 2024 | 135.63 | 136.20 | 133.20 | 136.20 | 136.20 | 1,700 |
Apr 18, 2024 | 138.06 | 138.24 | 133.20 | 138.24 | 138.24 | 800 |
Apr 17, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 600 |
Apr 16, 2024 | 138.80 | 138.80 | 135.30 | 135.31 | 135.31 | 1,100 |
Apr 15, 2024 | 137.20 | 137.20 | 135.94 | 135.94 | 135.94 | 800 |
Apr 12, 2024 | 136.75 | 138.88 | 136.32 | 138.88 | 138.88 | 1,000 |
Apr 11, 2024 | 138.25 | 139.85 | 136.50 | 136.50 | 136.50 | 1,700 |
Apr 10, 2024 | 134.20 | 136.25 | 134.20 | 136.25 | 136.25 | 700 |
Apr 09, 2024 | 133.91 | 137.10 | 133.91 | 134.76 | 134.76 | 1,300 |
Apr 08, 2024 | 128.65 | 136.64 | 128.65 | 136.64 | 136.64 | 1,500 |
Apr 05, 2024 | 133.40 | 133.40 | 133.22 | 133.22 | 133.22 | 1,100 |
Apr 04, 2024 | 136.00 | 137.35 | 136.00 | 137.35 | 137.35 | 700 |
Apr 03, 2024 | 134.64 | 134.64 | 129.71 | 131.76 | 131.76 | 1,500 |
Apr 02, 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | 600 |
Apr 01, 2024 | 129.54 | 135.84 | 129.54 | 135.80 | 135.80 | 1,500 |
Mar 28, 2024 | 135.90 | 136.96 | 133.98 | 136.96 | 136.96 | 2,900 |
Mar 27, 2024 | 133.00 | 135.08 | 133.00 | 134.70 | 134.70 | 2,900 |
Mar 26, 2024 | 130.25 | 130.55 | 129.50 | 130.55 | 130.55 | 2,400 |
Mar 25, 2024 | 133.36 | 133.42 | 133.22 | 133.22 | 133.22 | 1,400 |
Mar 22, 2024 | 134.50 | 134.50 | 132.37 | 132.37 | 132.37 | 1,300 |
Mar 21, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 700 |
Mar 20, 2024 | 129.50 | 130.99 | 129.50 | 130.99 | 130.99 | 1,800 |
Mar 19, 2024 | 127.30 | 129.94 | 127.30 | 129.94 | 129.94 | 800 |
Mar 18, 2024 | 133.08 | 133.08 | 130.91 | 130.91 | 130.91 | 800 |
Mar 15, 2024 | 134.85 | 134.85 | 131.42 | 131.42 | 131.42 | 1,000 |
Mar 14, 2024 | 135.90 | 135.90 | 131.88 | 134.13 | 134.13 | 1,100 |
Mar 13, 2024 | 133.53 | 136.40 | 133.53 | 136.40 | 136.40 | 500 |
Mar 12, 2024 | 136.06 | 136.06 | 133.32 | 133.32 | 133.32 | 2,200 |
Mar 11, 2024 | 133.16 | 134.25 | 132.50 | 133.38 | 133.38 | 1,800 |
Mar 08, 2024 | 133.40 | 133.40 | 131.13 | 131.13 | 131.13 | 1,400 |
Mar 07, 2024 | 133.45 | 133.45 | 128.78 | 129.25 | 129.25 | 1,000 |
Mar 06, 2024 | 130.35 | 130.35 | 128.90 | 128.90 | 128.90 | 900 |
Mar 05, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | 1,700 |
Mar 04, 2024 | 128.59 | 129.65 | 127.00 | 129.65 | 129.65 | 1,500 |
Mar 01, 2024 | 127.38 | 130.00 | 126.25 | 130.00 | 130.00 | 5,200 |
Feb 29, 2024 | 126.93 | 126.93 | 126.63 | 126.63 | 126.63 | 7,300 |
Feb 28, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 900 |
Feb 27, 2024 | 127.75 | 131.00 | 127.75 | 131.00 | 131.00 | 1,000 |
Feb 26, 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 129.99 | 1,200 |
Feb 23, 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 129.15 | 4,500 |
Feb 22, 2024 | 125.93 | 127.34 | 123.91 | 126.47 | 126.47 | 2,400 |
Feb 22, 2024 | 1.971 Dividend | |||||
Feb 21, 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 125.03 | 3,200 |
Feb 20, 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 126.51 | 1,800 |
Feb 16, 2024 | 126.42 | 127.38 | 126.42 | 127.38 | 125.40 | 1,300 |
Feb 15, 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 122.08 | 2,200 |
Feb 14, 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 119.91 | 11,600 |
Feb 13, 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 121.58 | 76,600 |
Feb 12, 2024 | 122.80 | 122.85 | 120.50 | 120.66 | 118.79 | 1,800 |
Feb 09, 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 121.58 | 1,600 |
Feb 08, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 123.06 | 2,300 |
Feb 07, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 131.27 | 2,900 |
Feb 06, 2024 | 132.94 | 133.84 | 131.63 | 133.84 | 131.76 | 1,200 |
Feb 05, 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 126.05 | 1,200 |
Feb 02, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 129.85 | 500 |
Feb 01, 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 130.07 | 1,100 |
Jan 31, 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 130.35 | 1,200 |
Jan 30, 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 129.21 | 800 |
Jan 29, 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 130.42 | 1,300 |
Jan 26, 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 129.71 | 4,000 |
Jan 25, 2024 | 130.30 | 132.04 | 130.30 | 132.04 | 129.99 | 800 |
Jan 24, 2024 | 134.34 | 134.34 | 131.92 | 131.92 | 129.87 | 1,000 |
Jan 23, 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 132.81 | 1,300 |
Jan 22, 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 134.16 | 2,100 |
Jan 19, 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 129.75 | 1,100 |
Jan 18, 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 130.20 | 3,100 |
Jan 17, 2024 | 133.00 | 134.00 | 133.00 | 134.00 | 131.92 | 1,400 |
Jan 16, 2024 | 134.95 | 136.58 | 132.96 | 132.96 | 130.90 | 3,800 |
Jan 12, 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 137.59 | 1,100 |
Jan 11, 2024 | 139.20 | 139.68 | 137.02 | 137.02 | 134.89 | 2,000 |
Jan 10, 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 135.09 | 2,200 |
Jan 09, 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 137.39 | 1,200 |
Jan 08, 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 137.34 | 5,300 |
Jan 05, 2024 | 137.26 | 139.84 | 135.66 | 135.66 | 133.55 | 2,200 |
Jan 04, 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 134.92 | 800 |
Jan 03, 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 136.31 | 3,200 |
Jan 02, 2024 | 136.08 | 136.49 | 132.81 | 132.81 | 130.75 | 6,700 |
Dec 29, 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 132.36 | 2,700 |
Dec 28, 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 134.20 | 2,100 |
Dec 27, 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 131.03 | 1,500 |
Dec 26, 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 132.31 | 2,300 |
Dec 22, 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 128.87 | 5,800 |
Dec 21, 2023 | 131.12 | 133.25 | 127.78 | 130.50 | 128.47 | 4,100 |
Dec 20, 2023 | 131.25 | 131.25 | 131.13 | 131.13 | 129.09 | 1,000 |
Dec 19, 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 130.82 | 900 |
Dec 18, 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 126.01 | 4,200 |
Dec 15, 2023 | 128.52 | 131.28 | 126.66 | 131.28 | 129.24 | 4,100 |
Dec 14, 2023 | 130.80 | 134.84 | 129.91 | 132.50 | 130.44 | 3,400 |
Dec 13, 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 127.25 | 1,500 |
Dec 12, 2023 | 131.50 | 131.50 | 126.42 | 126.48 | 124.52 | 1,400 |
Dec 11, 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 123.26 | 3,500 |
Dec 08, 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 123.12 | 1,800 |
Dec 07, 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 123.45 | 2,300 |
Dec 06, 2023 | 127.65 | 127.81 | 125.50 | 125.50 | 123.55 | 3,100 |
Dec 05, 2023 | 125.41 | 129.88 | 125.41 | 125.75 | 123.80 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |