Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 137.90 | 140.60 | 137.30 | 138.40 | 138.40 | 43,956 |
May 02, 2024 | 136.30 | 138.10 | 136.30 | 137.40 | 137.40 | 46,960 |
Apr 30, 2024 | 137.10 | 137.40 | 134.70 | 136.30 | 136.30 | 48,070 |
Apr 29, 2024 | 136.00 | 137.80 | 136.00 | 136.90 | 136.90 | 28,611 |
Apr 26, 2024 | 136.60 | 137.30 | 135.20 | 135.20 | 135.20 | 23,418 |
Apr 25, 2024 | 136.40 | 137.30 | 135.90 | 136.40 | 136.40 | 33,724 |
Apr 24, 2024 | 136.30 | 137.80 | 135.80 | 136.60 | 136.60 | 45,819 |
Apr 24, 2024 | 3.4 Dividend | |||||
Apr 23, 2024 | 140.10 | 140.30 | 137.70 | 138.90 | 135.50 | 71,337 |
Apr 22, 2024 | 142.00 | 142.00 | 138.60 | 139.80 | 136.38 | 51,414 |
Apr 19, 2024 | 141.00 | 142.10 | 140.00 | 141.40 | 137.94 | 119,074 |
Apr 18, 2024 | 141.00 | 142.50 | 140.70 | 141.60 | 138.13 | 50,102 |
Apr 17, 2024 | 139.90 | 141.30 | 139.40 | 139.50 | 136.09 | 39,094 |
Apr 16, 2024 | 140.50 | 142.10 | 140.00 | 140.20 | 136.77 | 49,971 |
Apr 15, 2024 | 140.80 | 141.60 | 140.40 | 140.40 | 136.96 | 65,244 |
Apr 12, 2024 | 139.30 | 142.30 | 139.00 | 140.80 | 137.35 | 59,186 |
Apr 11, 2024 | 136.90 | 139.80 | 136.00 | 138.50 | 135.11 | 54,219 |
Apr 10, 2024 | 140.00 | 140.00 | 135.10 | 136.50 | 133.16 | 57,763 |
Apr 09, 2024 | 138.50 | 139.50 | 137.10 | 138.40 | 135.01 | 56,776 |
Apr 08, 2024 | 134.60 | 138.00 | 134.60 | 136.70 | 133.35 | 58,051 |
Apr 05, 2024 | 135.50 | 137.40 | 134.90 | 135.00 | 131.70 | 36,862 |
Apr 04, 2024 | 137.50 | 138.20 | 136.50 | 137.20 | 133.84 | 52,949 |
Apr 03, 2024 | 135.20 | 136.30 | 134.80 | 135.10 | 131.79 | 38,269 |
Apr 02, 2024 | 140.20 | 140.20 | 135.20 | 135.20 | 131.89 | 57,940 |
Mar 28, 2024 | 138.70 | 140.00 | 137.90 | 138.40 | 135.01 | 86,729 |
Mar 27, 2024 | 138.90 | 139.80 | 135.80 | 138.30 | 134.91 | 89,808 |
Mar 26, 2024 | 134.30 | 134.80 | 132.40 | 132.40 | 129.16 | 39,789 |
Mar 25, 2024 | 135.60 | 136.60 | 134.90 | 134.90 | 131.60 | 57,402 |
Mar 22, 2024 | 133.90 | 137.30 | 133.80 | 137.30 | 133.94 | 83,978 |
Mar 21, 2024 | 135.90 | 135.90 | 133.80 | 133.80 | 130.52 | 54,040 |
Mar 20, 2024 | 132.30 | 135.90 | 132.10 | 135.50 | 132.18 | 68,327 |
Mar 19, 2024 | 132.00 | 133.50 | 130.20 | 132.00 | 128.77 | 59,509 |
Mar 18, 2024 | 133.50 | 134.80 | 131.90 | 132.40 | 129.16 | 50,488 |
Mar 15, 2024 | 135.20 | 135.50 | 133.50 | 133.90 | 130.62 | 96,409 |
Mar 14, 2024 | 139.70 | 140.70 | 135.70 | 136.00 | 132.67 | 68,444 |
Mar 13, 2024 | 144.00 | 144.00 | 138.20 | 139.10 | 135.70 | 127,233 |
Mar 12, 2024 | 136.00 | 142.90 | 136.00 | 142.10 | 138.62 | 302,878 |
Mar 11, 2024 | 130.10 | 131.50 | 128.60 | 129.70 | 126.53 | 102,153 |
Mar 08, 2024 | 131.60 | 131.60 | 129.10 | 130.30 | 127.11 | 84,050 |
Mar 07, 2024 | 128.40 | 132.00 | 128.30 | 131.20 | 127.99 | 71,842 |
Mar 06, 2024 | 129.00 | 130.40 | 128.10 | 128.90 | 125.74 | 65,976 |
Mar 05, 2024 | 126.40 | 129.80 | 125.30 | 129.10 | 125.94 | 93,616 |
Mar 04, 2024 | 125.60 | 126.30 | 124.80 | 126.10 | 123.01 | 40,720 |
Mar 01, 2024 | 125.50 | 127.70 | 125.00 | 125.10 | 122.04 | 106,042 |
Feb 29, 2024 | 124.70 | 125.40 | 123.90 | 124.00 | 120.96 | 122,901 |
Feb 28, 2024 | 124.00 | 125.90 | 123.80 | 124.70 | 121.65 | 73,455 |
Feb 27, 2024 | 125.70 | 126.60 | 122.30 | 124.60 | 121.55 | 102,048 |
Feb 26, 2024 | 130.20 | 131.30 | 126.60 | 126.80 | 123.70 | 72,642 |
Feb 23, 2024 | 131.70 | 132.30 | 131.00 | 131.80 | 128.57 | 45,695 |
Feb 22, 2024 | 132.30 | 133.60 | 131.60 | 131.60 | 128.38 | 50,515 |
Feb 21, 2024 | 132.30 | 133.20 | 130.80 | 131.80 | 128.57 | 53,405 |
Feb 20, 2024 | 133.60 | 133.70 | 132.10 | 133.00 | 129.74 | 46,842 |
Feb 19, 2024 | 133.10 | 134.20 | 132.10 | 133.50 | 130.23 | 30,519 |
Feb 16, 2024 | 131.30 | 133.20 | 131.30 | 133.20 | 129.94 | 35,530 |
Feb 15, 2024 | 131.60 | 133.90 | 131.60 | 133.00 | 129.74 | 38,402 |
Feb 14, 2024 | 130.80 | 132.30 | 130.50 | 131.80 | 128.57 | 37,117 |
Feb 13, 2024 | 131.80 | 133.20 | 131.00 | 131.10 | 127.89 | 67,156 |
Feb 12, 2024 | 131.50 | 133.40 | 130.90 | 131.40 | 128.18 | 53,002 |
Feb 09, 2024 | 133.60 | 134.30 | 129.40 | 131.20 | 127.99 | 109,778 |
Feb 08, 2024 | 135.00 | 137.30 | 134.50 | 134.80 | 131.50 | 61,641 |
Feb 07, 2024 | 133.60 | 134.90 | 133.10 | 134.40 | 131.11 | 71,645 |
Feb 06, 2024 | 136.50 | 136.50 | 132.90 | 133.40 | 130.13 | 53,764 |
Feb 05, 2024 | 138.70 | 139.60 | 136.10 | 136.50 | 133.16 | 54,301 |
Feb 02, 2024 | 139.50 | 141.10 | 138.80 | 138.80 | 135.40 | 44,562 |
Feb 01, 2024 | 137.10 | 138.90 | 136.60 | 138.60 | 135.21 | 58,411 |
Jan 31, 2024 | 136.90 | 137.80 | 136.10 | 137.50 | 134.13 | 87,369 |
Jan 30, 2024 | 133.00 | 136.50 | 132.70 | 136.50 | 133.16 | 86,916 |
Jan 29, 2024 | 135.20 | 135.20 | 133.30 | 134.30 | 131.01 | 68,344 |
Jan 26, 2024 | 136.50 | 136.80 | 134.00 | 134.60 | 131.31 | 51,227 |
Jan 25, 2024 | 136.00 | 137.70 | 135.20 | 136.30 | 132.96 | 69,232 |
Jan 24, 2024 | 138.50 | 138.90 | 136.70 | 136.70 | 133.35 | 76,740 |
Jan 23, 2024 | 142.30 | 142.50 | 138.10 | 138.30 | 134.91 | 81,924 |
Jan 22, 2024 | 143.00 | 144.60 | 142.00 | 142.60 | 139.11 | 94,212 |
Jan 19, 2024 | 142.40 | 142.90 | 141.30 | 142.90 | 139.40 | 186,031 |
Jan 18, 2024 | 146.00 | 146.10 | 142.20 | 143.50 | 139.99 | 72,381 |
Jan 17, 2024 | 147.40 | 147.40 | 145.60 | 146.90 | 143.30 | 67,438 |
Jan 16, 2024 | 149.80 | 150.40 | 147.70 | 148.10 | 144.47 | 72,807 |
Jan 15, 2024 | 151.60 | 152.80 | 149.50 | 150.00 | 146.33 | 47,238 |
Jan 12, 2024 | 152.10 | 153.50 | 151.60 | 153.30 | 149.55 | 26,400 |
Jan 11, 2024 | 151.80 | 153.30 | 151.70 | 151.70 | 147.99 | 23,441 |
Jan 10, 2024 | 152.70 | 153.30 | 150.60 | 152.60 | 148.86 | 39,915 |
Jan 09, 2024 | 153.10 | 154.00 | 151.70 | 153.20 | 149.45 | 27,380 |
Jan 08, 2024 | 150.90 | 152.90 | 150.90 | 152.90 | 149.16 | 38,166 |
Jan 05, 2024 | 149.20 | 151.40 | 148.70 | 151.30 | 147.60 | 27,242 |
Jan 04, 2024 | 149.00 | 149.60 | 147.60 | 149.30 | 145.65 | 37,643 |
Jan 03, 2024 | 149.90 | 151.50 | 147.20 | 147.40 | 143.79 | 45,003 |
Dec 29, 2023 | 148.20 | 149.50 | 147.90 | 149.50 | 145.84 | 30,661 |
Dec 28, 2023 | 149.20 | 149.40 | 147.70 | 148.10 | 144.47 | 21,396 |
Dec 27, 2023 | 150.40 | 150.40 | 149.00 | 149.60 | 145.94 | 31,450 |
Dec 22, 2023 | 150.20 | 150.70 | 149.20 | 150.00 | 146.33 | 31,268 |
Dec 21, 2023 | 151.40 | 151.50 | 149.50 | 149.50 | 145.84 | 37,584 |
Dec 20, 2023 | 153.60 | 153.60 | 150.70 | 152.00 | 148.28 | 40,128 |
Dec 19, 2023 | 154.00 | 154.50 | 152.20 | 153.90 | 150.13 | 28,313 |
Dec 18, 2023 | 156.50 | 157.00 | 153.70 | 153.70 | 149.94 | 34,980 |
Dec 15, 2023 | 157.60 | 159.20 | 157.40 | 158.80 | 154.91 | 80,126 |
Dec 14, 2023 | 159.10 | 160.70 | 157.50 | 158.30 | 154.43 | 48,601 |
Dec 13, 2023 | 155.00 | 158.90 | 155.00 | 158.50 | 154.62 | 58,424 |
Dec 12, 2023 | 154.00 | 158.00 | 154.00 | 155.40 | 151.60 | 69,401 |
Dec 11, 2023 | 152.70 | 154.00 | 152.10 | 153.50 | 149.74 | 37,194 |
Dec 08, 2023 | 152.00 | 153.20 | 151.60 | 152.10 | 148.38 | 65,893 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |