Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 133.81 | 134.64 | 130.14 | 134.48 | 134.48 | 235,573 |
May 01, 2024 | 132.44 | 135.56 | 130.93 | 132.01 | 132.01 | 287,600 |
Apr 30, 2024 | 135.05 | 135.68 | 131.89 | 132.27 | 132.27 | 350,000 |
Apr 29, 2024 | 140.34 | 141.51 | 137.47 | 138.26 | 138.26 | 207,700 |
Apr 26, 2024 | 139.24 | 141.07 | 138.40 | 139.42 | 139.42 | 218,200 |
Apr 25, 2024 | 135.18 | 139.00 | 133.04 | 138.46 | 138.46 | 282,400 |
Apr 24, 2024 | 139.32 | 141.80 | 135.78 | 137.22 | 137.22 | 202,000 |
Apr 23, 2024 | 133.90 | 139.74 | 133.80 | 139.14 | 139.14 | 400,100 |
Apr 22, 2024 | 134.02 | 135.10 | 132.54 | 133.02 | 133.02 | 431,500 |
Apr 19, 2024 | 133.62 | 136.09 | 132.77 | 133.60 | 133.60 | 282,500 |
Apr 18, 2024 | 139.36 | 140.05 | 134.04 | 134.65 | 134.65 | 340,400 |
Apr 17, 2024 | 138.75 | 140.78 | 137.21 | 137.80 | 137.80 | 286,200 |
Apr 16, 2024 | 147.05 | 147.51 | 138.00 | 138.91 | 138.91 | 532,100 |
Apr 15, 2024 | 150.44 | 151.45 | 147.51 | 149.00 | 149.00 | 380,600 |
Apr 12, 2024 | 150.51 | 151.26 | 148.26 | 149.99 | 149.99 | 273,700 |
Apr 11, 2024 | 149.66 | 151.98 | 148.11 | 151.88 | 151.88 | 326,400 |
Apr 10, 2024 | 149.57 | 151.80 | 147.46 | 148.92 | 148.92 | 408,300 |
Apr 09, 2024 | 152.79 | 153.21 | 150.13 | 152.98 | 152.98 | 304,100 |
Apr 08, 2024 | 153.39 | 154.55 | 150.77 | 152.43 | 152.43 | 188,300 |
Apr 05, 2024 | 149.70 | 152.10 | 148.62 | 151.99 | 151.99 | 229,700 |
Apr 04, 2024 | 152.86 | 153.60 | 148.10 | 149.15 | 149.15 | 238,000 |
Apr 03, 2024 | 148.69 | 152.48 | 148.24 | 150.91 | 150.91 | 227,600 |
Apr 02, 2024 | 149.60 | 149.96 | 146.76 | 148.95 | 148.95 | 378,200 |
Apr 01, 2024 | 154.05 | 154.67 | 151.96 | 152.95 | 152.95 | 262,800 |
Mar 28, 2024 | 152.33 | 154.61 | 151.76 | 153.37 | 153.37 | 382,800 |
Mar 27, 2024 | 151.85 | 152.55 | 150.09 | 151.83 | 151.83 | 243,800 |
Mar 26, 2024 | 151.21 | 154.01 | 149.35 | 150.12 | 150.12 | 391,600 |
Mar 25, 2024 | 151.04 | 152.70 | 149.70 | 150.80 | 150.80 | 309,000 |
Mar 22, 2024 | 152.15 | 152.70 | 150.27 | 151.38 | 151.38 | 361,500 |
Mar 21, 2024 | 147.95 | 152.29 | 146.95 | 152.15 | 152.15 | 512,000 |
Mar 20, 2024 | 136.07 | 145.38 | 135.92 | 144.04 | 144.04 | 392,600 |
Mar 19, 2024 | 133.03 | 136.02 | 130.91 | 135.89 | 135.89 | 283,100 |
Mar 18, 2024 | 132.71 | 134.55 | 130.22 | 132.82 | 132.82 | 350,400 |
Mar 15, 2024 | 127.33 | 132.16 | 127.33 | 131.55 | 131.55 | 1,275,000 |
Mar 14, 2024 | 128.99 | 129.96 | 126.92 | 127.87 | 127.87 | 251,900 |
Mar 13, 2024 | 128.36 | 130.73 | 128.25 | 129.31 | 129.31 | 206,800 |
Mar 12, 2024 | 128.26 | 129.83 | 127.60 | 128.62 | 128.62 | 212,600 |
Mar 11, 2024 | 128.25 | 128.46 | 125.46 | 128.10 | 128.10 | 269,900 |
Mar 08, 2024 | 130.39 | 132.79 | 128.21 | 129.20 | 129.20 | 257,700 |
Mar 07, 2024 | 127.84 | 130.50 | 127.32 | 129.33 | 129.33 | 394,800 |
Mar 06, 2024 | 131.17 | 131.84 | 128.27 | 128.65 | 128.65 | 338,300 |
Mar 05, 2024 | 134.86 | 135.89 | 129.66 | 129.89 | 129.89 | 346,400 |
Mar 04, 2024 | 137.62 | 141.34 | 135.03 | 135.55 | 135.55 | 415,300 |
Mar 01, 2024 | 136.12 | 138.19 | 134.91 | 137.79 | 137.79 | 213,200 |
Feb 29, 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 135.91 | 324,900 |
Feb 28, 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 133.66 | 347,900 |
Feb 27, 2024 | 132.32 | 134.32 | 131.63 | 132.98 | 132.98 | 288,500 |
Feb 26, 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 130.61 | 282,200 |
Feb 23, 2024 | 127.04 | 131.23 | 126.99 | 129.42 | 129.42 | 282,000 |
Feb 22, 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 126.54 | 554,500 |
Feb 22, 2024 | 0.2 Dividend | |||||
Feb 21, 2024 | 132.01 | 132.01 | 123.68 | 125.11 | 124.91 | 703,300 |
Feb 20, 2024 | 137.44 | 138.87 | 135.03 | 135.87 | 135.65 | 411,000 |
Feb 16, 2024 | 141.75 | 142.24 | 139.98 | 139.98 | 139.76 | 238,200 |
Feb 15, 2024 | 140.63 | 143.10 | 138.85 | 142.66 | 142.43 | 220,300 |
Feb 14, 2024 | 138.30 | 140.07 | 136.00 | 139.93 | 139.71 | 224,600 |
Feb 13, 2024 | 136.00 | 138.60 | 134.12 | 135.53 | 135.31 | 331,700 |
Feb 12, 2024 | 140.72 | 143.56 | 140.12 | 141.86 | 141.63 | 207,700 |
Feb 09, 2024 | 137.69 | 140.72 | 136.38 | 140.57 | 140.35 | 162,500 |
Feb 08, 2024 | 135.36 | 138.19 | 135.32 | 137.53 | 137.31 | 204,700 |
Feb 07, 2024 | 134.48 | 136.46 | 133.96 | 135.01 | 134.79 | 229,100 |
Feb 06, 2024 | 134.72 | 136.20 | 132.19 | 133.88 | 133.67 | 159,300 |
Feb 05, 2024 | 136.43 | 137.58 | 133.78 | 134.88 | 134.66 | 219,500 |
Feb 02, 2024 | 136.68 | 139.63 | 135.27 | 138.63 | 138.41 | 173,800 |
Feb 01, 2024 | 136.63 | 139.31 | 135.27 | 138.91 | 138.69 | 165,300 |
Jan 31, 2024 | 137.55 | 139.13 | 135.32 | 135.46 | 135.24 | 191,400 |
Jan 30, 2024 | 136.68 | 138.45 | 136.52 | 137.57 | 137.35 | 156,600 |
Jan 29, 2024 | 135.55 | 137.47 | 135.06 | 136.87 | 136.65 | 172,500 |
Jan 26, 2024 | 134.67 | 135.55 | 133.90 | 134.99 | 134.77 | 133,000 |
Jan 25, 2024 | 133.99 | 134.58 | 132.41 | 134.49 | 134.28 | 223,600 |
Jan 24, 2024 | 134.68 | 134.68 | 130.31 | 131.45 | 131.24 | 201,900 |
Jan 23, 2024 | 138.94 | 138.94 | 132.80 | 132.87 | 132.66 | 252,500 |
Jan 22, 2024 | 134.66 | 138.32 | 134.15 | 137.58 | 137.36 | 311,500 |
Jan 19, 2024 | 132.99 | 133.54 | 129.83 | 133.44 | 133.23 | 205,900 |
Jan 18, 2024 | 133.32 | 135.12 | 130.96 | 132.51 | 132.30 | 206,700 |
Jan 17, 2024 | 130.38 | 131.93 | 129.00 | 131.66 | 131.45 | 176,700 |
Jan 16, 2024 | 131.27 | 132.54 | 130.41 | 131.60 | 131.39 | 173,600 |
Jan 12, 2024 | 133.41 | 133.52 | 128.85 | 132.31 | 132.10 | 163,200 |
Jan 11, 2024 | 130.00 | 132.53 | 128.39 | 131.72 | 131.51 | 208,600 |
Jan 10, 2024 | 129.32 | 131.84 | 129.16 | 130.82 | 130.61 | 324,100 |
Jan 09, 2024 | 130.36 | 130.36 | 127.02 | 128.49 | 128.28 | 311,100 |
Jan 08, 2024 | 128.85 | 132.34 | 128.35 | 132.31 | 132.10 | 260,200 |
Jan 05, 2024 | 122.93 | 128.97 | 122.45 | 128.22 | 128.02 | 310,900 |
Jan 04, 2024 | 125.89 | 126.49 | 124.19 | 124.27 | 124.07 | 269,700 |
Jan 03, 2024 | 126.88 | 127.07 | 124.53 | 125.06 | 124.86 | 203,100 |
Jan 02, 2024 | 128.00 | 129.51 | 126.21 | 128.24 | 128.04 | 250,900 |
Dec 29, 2023 | 130.02 | 131.21 | 129.33 | 129.36 | 129.15 | 190,300 |
Dec 28, 2023 | 129.79 | 130.44 | 129.04 | 130.02 | 129.81 | 137,100 |
Dec 27, 2023 | 129.72 | 131.47 | 128.84 | 130.56 | 130.35 | 189,200 |
Dec 26, 2023 | 127.12 | 129.66 | 126.46 | 129.26 | 129.05 | 177,000 |
Dec 22, 2023 | 126.19 | 127.52 | 125.30 | 127.06 | 126.86 | 172,000 |
Dec 21, 2023 | 125.66 | 127.00 | 124.08 | 124.75 | 124.55 | 378,300 |
Dec 20, 2023 | 123.76 | 126.72 | 123.04 | 123.88 | 123.68 | 397,600 |
Dec 19, 2023 | 119.76 | 124.10 | 119.70 | 123.36 | 123.16 | 243,700 |
Dec 18, 2023 | 117.99 | 119.01 | 117.00 | 118.15 | 117.96 | 230,000 |
Dec 15, 2023 | 119.10 | 120.76 | 117.14 | 117.31 | 117.12 | 949,300 |
Dec 14, 2023 | 116.12 | 119.88 | 115.82 | 119.24 | 119.05 | 410,300 |
Dec 13, 2023 | 110.61 | 114.03 | 109.43 | 113.77 | 113.59 | 486,000 |
Dec 12, 2023 | 111.24 | 111.26 | 109.01 | 110.13 | 109.95 | 257,000 |
Dec 11, 2023 | 111.30 | 111.55 | 109.74 | 111.24 | 111.06 | 270,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |