Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 136.50 | 137.37 | 137.37 | 137.37 | 137.37 | 216 |
May 03, 2024 | 133.67 | 137.40 | 133.67 | 136.21 | 136.21 | 3,700 |
May 02, 2024 | 129.92 | 131.21 | 126.61 | 131.10 | 131.10 | 6,100 |
May 01, 2024 | 135.09 | 135.09 | 130.70 | 133.65 | 133.65 | 1,400 |
Apr 30, 2024 | 136.00 | 136.00 | 135.36 | 135.36 | 135.36 | 1,700 |
Apr 29, 2024 | 135.69 | 136.70 | 133.78 | 135.32 | 135.32 | 1,800 |
Apr 29, 2024 | 2.286 Dividend | |||||
Apr 26, 2024 | 138.75 | 142.55 | 138.75 | 142.54 | 140.25 | 1,600 |
Apr 25, 2024 | 147.58 | 148.84 | 147.58 | 148.84 | 146.45 | 600 |
Apr 24, 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 147.47 | 600 |
Apr 23, 2024 | 142.90 | 144.86 | 142.90 | 144.86 | 142.54 | 1,200 |
Apr 22, 2024 | 140.00 | 142.23 | 138.09 | 140.51 | 138.26 | 1,800 |
Apr 19, 2024 | 143.32 | 145.03 | 141.80 | 141.80 | 139.53 | 1,400 |
Apr 18, 2024 | 147.61 | 147.61 | 145.30 | 145.43 | 143.10 | 1,400 |
Apr 17, 2024 | 152.65 | 152.65 | 151.07 | 151.07 | 148.65 | 1,400 |
Apr 16, 2024 | 152.28 | 152.58 | 150.59 | 152.58 | 150.13 | 1,700 |
Apr 15, 2024 | 152.05 | 152.05 | 149.43 | 149.43 | 147.03 | 1,000 |
Apr 12, 2024 | 153.50 | 153.50 | 153.00 | 153.00 | 150.55 | 1,000 |
Apr 11, 2024 | 152.36 | 156.25 | 152.36 | 156.25 | 153.74 | 5,900 |
Apr 10, 2024 | 156.87 | 156.87 | 155.96 | 156.20 | 153.69 | 1,300 |
Apr 09, 2024 | 161.50 | 161.50 | 158.25 | 158.25 | 155.71 | 600 |
Apr 08, 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 162.18 | 600 |
Apr 05, 2024 | 163.98 | 164.82 | 163.98 | 164.82 | 162.18 | 700 |
Apr 04, 2024 | 164.20 | 165.00 | 161.74 | 164.08 | 161.45 | 2,900 |
Apr 03, 2024 | 161.40 | 161.40 | 160.01 | 160.01 | 157.44 | 800 |
Apr 02, 2024 | 155.00 | 156.70 | 155.00 | 156.50 | 153.99 | 2,700 |
Apr 01, 2024 | 152.58 | 152.58 | 151.46 | 151.46 | 149.03 | 500 |
Mar 28, 2024 | 153.67 | 154.25 | 152.10 | 154.25 | 151.78 | 3,300 |
Mar 27, 2024 | 157.05 | 157.05 | 155.75 | 156.31 | 153.80 | 1,000 |
Mar 26, 2024 | 157.79 | 160.57 | 157.79 | 160.56 | 157.99 | 1,500 |
Mar 25, 2024 | 154.80 | 154.80 | 153.67 | 153.67 | 151.21 | 700 |
Mar 22, 2024 | 157.14 | 159.95 | 157.14 | 159.20 | 156.65 | 1,200 |
Mar 21, 2024 | 161.62 | 161.62 | 159.50 | 159.50 | 156.94 | 800 |
Mar 20, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 148.15 | 600 |
Mar 19, 2024 | 154.24 | 154.24 | 153.15 | 153.53 | 151.07 | 1,300 |
Mar 18, 2024 | 156.60 | 156.60 | 154.36 | 155.42 | 152.93 | 1,000 |
Mar 15, 2024 | 152.31 | 154.96 | 152.31 | 154.96 | 152.47 | 1,000 |
Mar 14, 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 153.23 | 500 |
Mar 13, 2024 | 154.47 | 155.73 | 154.47 | 155.73 | 153.23 | 600 |
Mar 12, 2024 | 153.56 | 157.12 | 153.56 | 156.37 | 153.86 | 1,700 |
Mar 11, 2024 | 148.27 | 150.04 | 147.62 | 148.39 | 146.01 | 6,000 |
Mar 08, 2024 | 174.16 | 174.16 | 161.00 | 163.38 | 160.76 | 7,100 |
Mar 07, 2024 | 188.95 | 195.34 | 188.95 | 195.34 | 192.21 | 1,200 |
Mar 06, 2024 | 185.54 | 187.19 | 184.00 | 185.03 | 182.06 | 1,700 |
Mar 05, 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 182.82 | 900 |
Mar 04, 2024 | 186.84 | 189.20 | 186.84 | 189.20 | 186.17 | 800 |
Mar 01, 2024 | 182.66 | 182.66 | 182.09 | 182.09 | 179.17 | 600 |
Feb 29, 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 177.35 | 800 |
Feb 28, 2024 | 178.39 | 178.39 | 178.39 | 178.39 | 175.53 | 400 |
Feb 27, 2024 | 179.89 | 181.58 | 178.39 | 178.39 | 175.53 | 3,300 |
Feb 26, 2024 | 175.63 | 177.50 | 175.63 | 177.50 | 174.65 | 1,500 |
Feb 23, 2024 | 172.30 | 172.30 | 165.57 | 166.50 | 163.83 | 2,400 |
Feb 22, 2024 | 188.02 | 190.00 | 179.12 | 179.12 | 176.25 | 1,200 |
Feb 21, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 164.32 | 400 |
Feb 20, 2024 | 165.91 | 167.00 | 165.91 | 167.00 | 164.32 | 800 |
Feb 16, 2024 | 174.03 | 175.30 | 172.05 | 175.25 | 172.44 | 4,400 |
Feb 15, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 163.08 | 500 |
Feb 14, 2024 | 165.74 | 165.74 | 165.74 | 165.74 | 163.08 | 300 |
Feb 13, 2024 | 162.20 | 163.00 | 162.20 | 163.00 | 160.39 | 1,100 |
Feb 12, 2024 | 172.49 | 172.49 | 168.75 | 168.75 | 166.04 | 900 |
Feb 09, 2024 | 171.35 | 172.83 | 171.35 | 172.83 | 170.06 | 1,000 |
Feb 08, 2024 | 164.72 | 164.72 | 163.53 | 163.53 | 160.91 | 800 |
Feb 07, 2024 | 159.57 | 159.57 | 159.57 | 159.57 | 157.01 | 400 |
Feb 06, 2024 | 160.25 | 161.54 | 160.00 | 160.00 | 157.43 | 1,200 |
Feb 05, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 150.55 | 300 |
Feb 02, 2024 | 155.70 | 155.70 | 151.99 | 153.00 | 150.55 | 1,200 |
Feb 01, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 148.58 | 400 |
Jan 31, 2024 | 151.07 | 151.07 | 151.00 | 151.00 | 148.58 | 1,100 |
Jan 30, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 152.98 | 400 |
Jan 29, 2024 | 152.00 | 153.18 | 151.36 | 151.36 | 148.93 | 2,700 |
Jan 26, 2024 | 155.80 | 155.80 | 153.50 | 155.00 | 152.51 | 2,100 |
Jan 25, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 158.26 | 500 |
Jan 24, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 158.42 | 1,000 |
Jan 23, 2024 | 155.27 | 155.27 | 155.27 | 155.27 | 152.78 | 400 |
Jan 22, 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 156.90 | 400 |
Jan 19, 2024 | 156.50 | 157.58 | 156.50 | 157.58 | 155.05 | 1,200 |
Jan 18, 2024 | 153.62 | 154.75 | 153.60 | 154.75 | 152.27 | 600 |
Jan 17, 2024 | 145.02 | 145.02 | 145.02 | 145.02 | 142.69 | 500 |
Jan 16, 2024 | 139.46 | 139.46 | 139.12 | 139.12 | 136.89 | 1,000 |
Jan 12, 2024 | 141.56 | 141.56 | 140.65 | 140.65 | 138.39 | 600 |
Jan 11, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 138.84 | 400 |
Jan 10, 2024 | 139.16 | 141.10 | 138.60 | 141.10 | 138.84 | 900 |
Jan 09, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 141.69 | 400 |
Jan 08, 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 139.07 | - |
Jan 05, 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 139.07 | 400 |
Jan 04, 2024 | 139.00 | 139.47 | 138.90 | 139.38 | 137.14 | 3,500 |
Jan 03, 2024 | 143.21 | 143.21 | 140.73 | 140.73 | 138.47 | 2,800 |
Jan 02, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 148.65 | - |
Dec 29, 2023 | 151.07 | 151.07 | 151.07 | 151.07 | 148.65 | 300 |
Dec 28, 2023 | 154.15 | 154.92 | 153.07 | 154.92 | 152.44 | 1,400 |
Dec 27, 2023 | 153.48 | 153.48 | 153.48 | 153.48 | 151.02 | 500 |
Dec 26, 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 147.77 | - |
Dec 22, 2023 | 150.18 | 150.18 | 150.18 | 150.18 | 147.77 | 300 |
Dec 21, 2023 | 151.10 | 151.10 | 150.18 | 150.18 | 147.77 | 600 |
Dec 20, 2023 | 152.07 | 152.07 | 152.07 | 152.07 | 149.63 | 300 |
Dec 19, 2023 | 152.07 | 152.07 | 152.07 | 152.07 | 149.63 | 1,000 |
Dec 18, 2023 | 151.13 | 152.40 | 151.13 | 152.40 | 149.96 | 2,600 |
Dec 15, 2023 | 152.30 | 154.82 | 152.30 | 154.82 | 152.34 | 2,300 |
Dec 14, 2023 | 151.29 | 151.29 | 151.29 | 151.29 | 148.86 | 300 |
Dec 13, 2023 | 148.90 | 150.24 | 148.90 | 150.24 | 147.83 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |