Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 147.05 | 150.40 | 145.11 | 150.40 | 150.40 | 96,937 |
May 02, 2024 | 144.42 | 146.40 | 143.47 | 146.28 | 146.28 | 118,600 |
May 01, 2024 | 141.66 | 145.66 | 141.09 | 143.82 | 143.82 | 142,100 |
Apr 30, 2024 | 137.98 | 141.42 | 137.69 | 141.38 | 141.38 | 166,400 |
Apr 29, 2024 | 139.86 | 140.50 | 138.64 | 139.23 | 139.23 | 93,200 |
Apr 26, 2024 | 138.70 | 139.92 | 138.52 | 139.26 | 139.26 | 58,500 |
Apr 25, 2024 | 139.17 | 139.88 | 137.79 | 138.50 | 138.50 | 111,200 |
Apr 24, 2024 | 144.36 | 144.87 | 140.33 | 140.64 | 140.64 | 119,500 |
Apr 23, 2024 | 143.36 | 145.52 | 143.36 | 145.07 | 145.07 | 70,600 |
Apr 22, 2024 | 144.13 | 145.11 | 143.02 | 143.72 | 143.72 | 64,300 |
Apr 19, 2024 | 142.64 | 144.11 | 142.51 | 143.48 | 143.48 | 94,600 |
Apr 18, 2024 | 143.89 | 145.53 | 142.65 | 143.12 | 143.12 | 125,000 |
Apr 17, 2024 | 145.68 | 145.68 | 143.68 | 143.80 | 143.80 | 62,600 |
Apr 16, 2024 | 146.39 | 147.95 | 144.95 | 145.62 | 145.62 | 64,900 |
Apr 15, 2024 | 147.72 | 149.63 | 145.93 | 146.76 | 146.76 | 77,700 |
Apr 12, 2024 | 148.30 | 148.71 | 146.05 | 147.90 | 147.90 | 77,400 |
Apr 11, 2024 | 148.82 | 150.25 | 148.09 | 149.30 | 149.30 | 76,100 |
Apr 10, 2024 | 149.45 | 150.10 | 147.93 | 148.99 | 148.99 | 96,000 |
Apr 09, 2024 | 153.20 | 153.80 | 151.97 | 153.56 | 153.56 | 62,100 |
Apr 08, 2024 | 151.23 | 153.30 | 150.40 | 152.79 | 152.79 | 52,200 |
Apr 05, 2024 | 150.05 | 151.49 | 149.60 | 150.24 | 150.24 | 86,100 |
Apr 04, 2024 | 153.98 | 153.98 | 150.35 | 150.87 | 150.87 | 70,600 |
Apr 03, 2024 | 149.45 | 153.07 | 149.45 | 152.59 | 152.59 | 91,000 |
Apr 02, 2024 | 151.59 | 151.59 | 148.90 | 150.75 | 150.75 | 134,200 |
Apr 01, 2024 | 155.45 | 155.45 | 151.38 | 152.12 | 152.12 | 69,300 |
Mar 28, 2024 | 154.89 | 156.27 | 154.67 | 154.95 | 154.95 | 96,000 |
Mar 27, 2024 | 154.60 | 155.66 | 153.65 | 154.46 | 154.46 | 117,300 |
Mar 26, 2024 | 154.15 | 154.59 | 153.23 | 153.44 | 153.44 | 66,200 |
Mar 25, 2024 | 156.04 | 156.59 | 153.58 | 153.63 | 153.63 | 58,000 |
Mar 22, 2024 | 157.40 | 157.92 | 155.14 | 155.55 | 155.55 | 61,900 |
Mar 21, 2024 | 157.75 | 158.38 | 156.51 | 156.93 | 156.93 | 109,100 |
Mar 20, 2024 | 156.27 | 158.05 | 155.54 | 156.91 | 156.91 | 92,800 |
Mar 19, 2024 | 155.87 | 158.10 | 155.34 | 156.79 | 156.79 | 86,900 |
Mar 18, 2024 | 156.19 | 157.41 | 155.64 | 155.87 | 155.87 | 104,700 |
Mar 15, 2024 | 153.08 | 156.46 | 153.08 | 156.39 | 156.39 | 360,000 |
Mar 14, 2024 | 154.59 | 154.59 | 152.72 | 153.99 | 153.99 | 92,200 |
Mar 13, 2024 | 155.08 | 156.42 | 154.03 | 155.27 | 155.27 | 109,100 |
Mar 12, 2024 | 155.65 | 156.18 | 154.11 | 155.58 | 155.58 | 86,900 |
Mar 11, 2024 | 157.41 | 157.41 | 155.52 | 156.04 | 156.04 | 66,300 |
Mar 08, 2024 | 158.22 | 159.41 | 156.29 | 156.42 | 156.42 | 75,900 |
Mar 07, 2024 | 157.51 | 159.52 | 155.99 | 156.99 | 156.99 | 85,700 |
Mar 06, 2024 | 156.19 | 157.50 | 154.91 | 157.05 | 157.05 | 78,400 |
Mar 05, 2024 | 155.91 | 157.60 | 154.14 | 154.50 | 154.50 | 68,700 |
Mar 04, 2024 | 156.77 | 157.60 | 156.31 | 156.99 | 156.99 | 61,100 |
Mar 01, 2024 | 157.29 | 157.60 | 155.51 | 156.93 | 156.93 | 72,700 |
Feb 29, 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 157.19 | 91,700 |
Feb 28, 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 154.08 | 70,600 |
Feb 27, 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 154.64 | 69,200 |
Feb 26, 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 155.44 | 131,200 |
Feb 23, 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 156.88 | 103,900 |
Feb 22, 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 155.29 | 160,100 |
Feb 21, 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 153.66 | 190,100 |
Feb 20, 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 157.27 | 184,400 |
Feb 16, 2024 | 148.00 | 151.54 | 145.04 | 149.20 | 149.20 | 129,400 |
Feb 15, 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 146.39 | 118,300 |
Feb 14, 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 142.73 | 119,500 |
Feb 13, 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 140.58 | 179,700 |
Feb 12, 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 145.33 | 135,500 |
Feb 09, 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 145.14 | 106,700 |
Feb 08, 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 143.43 | 84,600 |
Feb 07, 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 142.28 | 131,600 |
Feb 06, 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 141.21 | 83,700 |
Feb 05, 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 140.28 | 116,900 |
Feb 02, 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 143.14 | 101,100 |
Feb 01, 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 142.90 | 97,600 |
Jan 31, 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 140.16 | 135,100 |
Jan 30, 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 142.93 | 85,500 |
Jan 29, 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 141.92 | 59,700 |
Jan 26, 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 139.43 | 73,800 |
Jan 25, 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 139.37 | 97,900 |
Jan 24, 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 139.68 | 70,000 |
Jan 23, 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 141.98 | 111,600 |
Jan 22, 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 144.21 | 196,400 |
Jan 19, 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 141.06 | 101,800 |
Jan 18, 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 139.58 | 123,100 |
Jan 17, 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 137.06 | 96,000 |
Jan 16, 2024 | 139.85 | 141.51 | 136.98 | 137.50 | 137.50 | 124,700 |
Jan 12, 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 140.84 | 54,500 |
Jan 11, 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 140.36 | 108,300 |
Jan 10, 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 141.39 | 87,700 |
Jan 09, 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 141.16 | 74,000 |
Jan 08, 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 142.44 | 87,800 |
Jan 05, 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 140.17 | 127,400 |
Jan 04, 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 143.39 | 152,300 |
Jan 03, 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 142.73 | 156,900 |
Jan 02, 2024 | 147.89 | 148.00 | 144.68 | 146.20 | 146.20 | 285,400 |
Dec 29, 2023 | 150.73 | 150.73 | 148.75 | 148.75 | 148.75 | 121,500 |
Dec 28, 2023 | 148.86 | 150.82 | 148.86 | 150.35 | 150.35 | 78,300 |
Dec 27, 2023 | 147.95 | 149.96 | 145.12 | 149.82 | 149.82 | 91,100 |
Dec 26, 2023 | 147.11 | 148.69 | 145.65 | 148.25 | 148.25 | 70,100 |
Dec 26, 2023 | 0.79 Dividend | |||||
Dec 22, 2023 | 146.50 | 148.40 | 146.18 | 146.76 | 145.97 | 112,600 |
Dec 21, 2023 | 144.44 | 145.81 | 143.54 | 145.39 | 144.61 | 82,000 |
Dec 20, 2023 | 144.30 | 148.03 | 142.96 | 143.17 | 142.40 | 137,400 |
Dec 19, 2023 | 142.51 | 145.43 | 141.96 | 145.17 | 144.39 | 158,400 |
Dec 18, 2023 | 141.13 | 142.04 | 139.39 | 141.18 | 140.42 | 116,700 |
Dec 15, 2023 | 142.44 | 142.51 | 139.26 | 140.25 | 139.50 | 596,900 |
Dec 14, 2023 | 141.95 | 144.70 | 141.11 | 141.28 | 140.52 | 177,400 |
Dec 13, 2023 | 135.08 | 140.57 | 135.00 | 140.13 | 139.38 | 156,800 |
Dec 12, 2023 | 134.84 | 135.54 | 133.82 | 135.15 | 134.42 | 201,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |