Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 121.00 | 123.09 | 120.36 | 121.50 | 121.50 | 3,233,900 |
May 06, 2024 | 119.19 | 121.73 | 118.67 | 121.21 | 121.21 | 3,421,900 |
May 03, 2024 | 121.50 | 123.11 | 117.75 | 117.99 | 117.99 | 4,437,500 |
May 02, 2024 | 118.63 | 119.89 | 116.39 | 118.99 | 118.99 | 3,653,000 |
May 01, 2024 | 116.54 | 120.55 | 115.82 | 117.49 | 117.49 | 4,141,900 |
Apr 30, 2024 | 119.12 | 120.11 | 116.48 | 116.61 | 116.61 | 4,329,200 |
Apr 29, 2024 | 123.05 | 123.86 | 120.12 | 120.62 | 120.62 | 2,291,600 |
Apr 26, 2024 | 122.91 | 123.39 | 122.01 | 122.49 | 122.49 | 2,962,700 |
Apr 26, 2024 | 0.83 Dividend | |||||
Apr 25, 2024 | 121.92 | 123.71 | 119.37 | 123.36 | 122.53 | 3,620,700 |
Apr 24, 2024 | 123.95 | 124.81 | 122.56 | 123.78 | 122.95 | 2,021,500 |
Apr 23, 2024 | 122.60 | 125.62 | 122.32 | 124.31 | 123.47 | 3,379,200 |
Apr 22, 2024 | 119.55 | 123.00 | 117.76 | 122.09 | 121.27 | 3,290,800 |
Apr 19, 2024 | 120.15 | 121.79 | 118.06 | 118.40 | 117.60 | 3,988,500 |
Apr 18, 2024 | 121.13 | 123.45 | 119.06 | 120.32 | 119.51 | 5,701,700 |
Apr 17, 2024 | 123.28 | 124.61 | 121.94 | 123.19 | 122.36 | 5,150,900 |
Apr 16, 2024 | 120.63 | 122.86 | 119.69 | 121.88 | 121.06 | 3,540,100 |
Apr 15, 2024 | 124.82 | 125.50 | 119.94 | 121.17 | 120.35 | 3,350,700 |
Apr 12, 2024 | 125.70 | 125.99 | 122.67 | 123.47 | 122.64 | 4,002,800 |
Apr 11, 2024 | 126.50 | 128.19 | 124.63 | 126.87 | 126.02 | 3,429,000 |
Apr 10, 2024 | 128.06 | 128.57 | 125.71 | 126.08 | 125.23 | 3,339,700 |
Apr 09, 2024 | 130.00 | 132.09 | 128.50 | 132.00 | 131.11 | 3,258,400 |
Apr 08, 2024 | 127.49 | 129.93 | 126.83 | 129.32 | 128.45 | 2,422,400 |
Apr 05, 2024 | 126.00 | 128.40 | 125.36 | 127.58 | 126.72 | 1,906,700 |
Apr 04, 2024 | 128.00 | 129.15 | 125.66 | 126.01 | 125.16 | 2,445,100 |
Apr 03, 2024 | 125.63 | 127.33 | 125.36 | 126.57 | 125.72 | 2,101,700 |
Apr 02, 2024 | 128.05 | 128.13 | 124.67 | 126.31 | 125.46 | 3,620,900 |
Apr 01, 2024 | 131.80 | 132.00 | 130.85 | 131.03 | 130.15 | 2,478,100 |
Mar 28, 2024 | 131.01 | 131.75 | 130.42 | 131.37 | 130.49 | 3,132,500 |
Mar 27, 2024 | 129.51 | 130.98 | 128.92 | 130.89 | 130.01 | 2,146,400 |
Mar 26, 2024 | 129.75 | 130.00 | 127.64 | 127.88 | 127.02 | 1,993,000 |
Mar 25, 2024 | 128.00 | 129.29 | 127.91 | 128.84 | 127.97 | 1,792,600 |
Mar 22, 2024 | 131.05 | 131.30 | 127.79 | 127.86 | 127.00 | 2,072,600 |
Mar 21, 2024 | 128.90 | 133.56 | 128.71 | 131.66 | 130.77 | 4,003,400 |
Mar 20, 2024 | 123.71 | 128.48 | 123.37 | 127.76 | 126.90 | 3,151,200 |
Mar 19, 2024 | 122.66 | 124.12 | 121.50 | 123.98 | 123.15 | 3,459,200 |
Mar 18, 2024 | 125.84 | 126.68 | 123.16 | 123.43 | 122.60 | 3,163,200 |
Mar 15, 2024 | 123.17 | 125.29 | 123.17 | 124.97 | 124.13 | 22,840,100 |
Mar 14, 2024 | 126.00 | 127.29 | 123.22 | 124.80 | 123.96 | 5,851,200 |
Mar 13, 2024 | 124.00 | 126.41 | 123.47 | 126.10 | 125.25 | 3,584,200 |
Mar 12, 2024 | 124.87 | 125.49 | 123.05 | 123.68 | 122.85 | 2,888,500 |
Mar 11, 2024 | 126.20 | 126.20 | 124.04 | 124.57 | 123.73 | 2,958,900 |
Mar 08, 2024 | 125.33 | 127.73 | 125.33 | 125.99 | 125.14 | 3,150,700 |
Mar 07, 2024 | 125.00 | 125.51 | 123.30 | 124.80 | 123.96 | 2,913,800 |
Mar 06, 2024 | 126.65 | 127.45 | 122.19 | 123.30 | 122.47 | 3,355,600 |
Mar 05, 2024 | 126.27 | 126.70 | 124.12 | 124.82 | 123.98 | 3,856,300 |
Mar 04, 2024 | 125.68 | 127.81 | 124.07 | 126.60 | 125.75 | 5,822,500 |
Mar 01, 2024 | 127.82 | 129.24 | 126.47 | 128.09 | 127.23 | 3,673,400 |
Feb 29, 2024 | 127.61 | 128.37 | 126.21 | 127.82 | 126.96 | 3,861,500 |
Feb 28, 2024 | 126.17 | 127.27 | 125.62 | 126.32 | 125.47 | 1,986,600 |
Feb 27, 2024 | 126.12 | 126.92 | 125.50 | 126.75 | 125.90 | 2,968,400 |
Feb 26, 2024 | 125.12 | 126.43 | 124.84 | 125.28 | 124.44 | 2,623,800 |
Feb 23, 2024 | 127.96 | 128.37 | 124.75 | 125.11 | 124.27 | 3,380,400 |
Feb 22, 2024 | 128.31 | 129.60 | 126.75 | 127.29 | 126.43 | 3,162,400 |
Feb 21, 2024 | 125.91 | 126.37 | 125.10 | 126.19 | 125.34 | 2,454,600 |
Feb 20, 2024 | 126.72 | 127.11 | 125.60 | 126.33 | 125.48 | 2,982,300 |
Feb 16, 2024 | 128.89 | 129.76 | 127.78 | 127.89 | 127.03 | 3,578,300 |
Feb 15, 2024 | 129.47 | 130.73 | 128.92 | 130.25 | 129.37 | 3,542,400 |
Feb 14, 2024 | 126.62 | 128.30 | 125.96 | 127.95 | 127.09 | 3,302,800 |
Feb 13, 2024 | 126.19 | 126.34 | 122.02 | 124.95 | 124.11 | 6,448,100 |
Feb 12, 2024 | 127.32 | 131.29 | 127.10 | 130.08 | 129.20 | 3,981,900 |
Feb 09, 2024 | 128.10 | 128.65 | 125.99 | 127.68 | 126.82 | 3,181,400 |
Feb 08, 2024 | 125.75 | 128.54 | 125.00 | 127.84 | 126.98 | 3,436,000 |
Feb 07, 2024 | 124.47 | 126.58 | 123.87 | 126.09 | 125.24 | 2,731,300 |
Feb 06, 2024 | 121.64 | 123.66 | 121.10 | 123.56 | 122.73 | 3,066,100 |
Feb 05, 2024 | 123.00 | 123.24 | 119.93 | 121.25 | 120.43 | 3,604,900 |
Feb 02, 2024 | 122.27 | 124.93 | 120.56 | 124.36 | 123.52 | 3,320,400 |
Feb 02, 2024 | 0.94 Dividend | |||||
Feb 01, 2024 | 125.03 | 125.80 | 121.25 | 124.30 | 122.53 | 5,190,200 |
Jan 31, 2024 | 125.95 | 127.29 | 124.33 | 124.45 | 122.68 | 3,154,600 |
Jan 30, 2024 | 127.47 | 128.24 | 126.01 | 127.20 | 125.39 | 2,495,700 |
Jan 29, 2024 | 124.77 | 127.89 | 124.57 | 127.83 | 126.01 | 4,298,900 |
Jan 26, 2024 | 123.85 | 125.54 | 123.25 | 124.57 | 122.80 | 3,715,600 |
Jan 25, 2024 | 125.09 | 125.21 | 119.91 | 123.49 | 121.73 | 6,069,800 |
Jan 24, 2024 | 120.91 | 121.09 | 119.18 | 120.63 | 118.91 | 3,753,500 |
Jan 23, 2024 | 121.09 | 121.63 | 118.35 | 118.98 | 117.29 | 2,637,400 |
Jan 22, 2024 | 119.60 | 122.22 | 119.60 | 120.97 | 119.25 | 2,973,100 |
Jan 19, 2024 | 117.42 | 119.25 | 116.33 | 119.08 | 117.38 | 4,079,300 |
Jan 18, 2024 | 117.81 | 118.21 | 115.63 | 117.09 | 115.42 | 2,334,800 |
Jan 17, 2024 | 115.90 | 117.16 | 114.88 | 116.98 | 115.31 | 3,286,500 |
Jan 16, 2024 | 118.36 | 118.79 | 116.61 | 118.25 | 116.57 | 3,007,900 |
Jan 12, 2024 | 120.48 | 121.30 | 118.48 | 119.34 | 117.64 | 2,044,800 |
Jan 11, 2024 | 120.78 | 121.48 | 118.57 | 119.92 | 118.21 | 3,875,100 |
Jan 10, 2024 | 120.83 | 122.05 | 120.05 | 121.53 | 119.80 | 4,049,300 |
Jan 09, 2024 | 120.54 | 121.71 | 119.62 | 121.00 | 119.28 | 5,883,400 |
Jan 08, 2024 | 122.58 | 122.93 | 121.22 | 122.34 | 120.60 | 4,273,200 |
Jan 05, 2024 | 121.50 | 123.88 | 120.98 | 122.21 | 120.47 | 2,747,600 |
Jan 04, 2024 | 122.25 | 124.19 | 121.60 | 122.90 | 121.15 | 3,215,700 |
Jan 03, 2024 | 125.05 | 125.45 | 121.58 | 122.35 | 120.61 | 5,391,000 |
Jan 02, 2024 | 129.20 | 129.75 | 126.77 | 128.27 | 126.44 | 4,500,900 |
Dec 29, 2023 | 132.87 | 133.24 | 130.28 | 130.92 | 129.06 | 2,049,000 |
Dec 28, 2023 | 132.50 | 133.53 | 132.04 | 133.13 | 131.23 | 2,087,900 |
Dec 27, 2023 | 131.07 | 133.43 | 130.58 | 132.61 | 130.72 | 3,561,200 |
Dec 26, 2023 | 130.67 | 132.01 | 130.34 | 131.37 | 129.50 | 2,485,000 |
Dec 22, 2023 | 129.74 | 132.08 | 129.24 | 130.69 | 128.83 | 3,342,400 |
Dec 21, 2023 | 127.40 | 129.21 | 126.75 | 129.14 | 127.30 | 3,810,900 |
Dec 20, 2023 | 127.83 | 129.54 | 125.95 | 126.10 | 124.30 | 5,627,300 |
Dec 19, 2023 | 125.56 | 129.31 | 125.04 | 128.29 | 126.46 | 5,025,500 |
Dec 18, 2023 | 129.50 | 129.74 | 125.89 | 125.96 | 124.17 | 4,605,500 |
Dec 15, 2023 | 127.69 | 130.41 | 127.04 | 129.37 | 127.53 | 7,990,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |