Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 130.65 | 130.65 | 128.35 | 128.35 | 128.35 | - |
May 21, 2024 | 132.30 | 132.30 | 130.75 | 131.00 | 131.00 | - |
May 20, 2024 | 132.45 | 132.60 | 132.45 | 132.60 | 132.60 | - |
May 17, 2024 | 132.05 | 132.70 | 132.05 | 132.35 | 132.35 | - |
May 16, 2024 | 131.50 | 132.60 | 131.50 | 132.60 | 132.60 | - |
May 15, 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
May 14, 2024 | 129.65 | 130.05 | 129.60 | 130.05 | 130.05 | - |
May 13, 2024 | 129.10 | 130.90 | 129.10 | 130.90 | 130.90 | - |
May 10, 2024 | 128.70 | 129.30 | 128.70 | 129.30 | 129.30 | - |
May 09, 2024 | 127.60 | 128.00 | 127.35 | 128.00 | 128.00 | - |
May 08, 2024 | 125.10 | 128.70 | 125.10 | 128.55 | 128.55 | - |
May 07, 2024 | 123.75 | 123.95 | 123.55 | 123.90 | 123.90 | - |
May 06, 2024 | 124.50 | 125.25 | 123.25 | 123.25 | 123.25 | - |
May 03, 2024 | 123.40 | 125.10 | 123.40 | 124.35 | 124.35 | - |
May 02, 2024 | 124.50 | 124.50 | 123.20 | 123.65 | 123.65 | - |
Apr 30, 2024 | 129.35 | 129.35 | 126.75 | 127.10 | 127.10 | - |
Apr 29, 2024 | 128.55 | 128.55 | 128.30 | 128.50 | 128.50 | - |
Apr 26, 2024 | 128.20 | 128.20 | 127.60 | 127.60 | 127.60 | - |
Apr 25, 2024 | 125.90 | 126.20 | 125.90 | 126.20 | 126.20 | - |
Apr 24, 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
Apr 23, 2024 | 126.70 | 126.70 | 125.95 | 126.15 | 126.15 | - |
Apr 22, 2024 | 125.10 | 126.45 | 125.10 | 126.45 | 126.45 | - |
Apr 19, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
Apr 18, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
Apr 17, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Apr 16, 2024 | 121.95 | 121.95 | 121.10 | 121.10 | 121.10 | - |
Apr 15, 2024 | 122.75 | 122.75 | 122.00 | 122.25 | 122.25 | - |
Apr 12, 2024 | 124.35 | 124.35 | 123.20 | 123.20 | 123.20 | - |
Apr 11, 2024 | 122.35 | 122.80 | 122.35 | 122.80 | 122.80 | - |
Apr 10, 2024 | 124.80 | 125.00 | 122.25 | 122.25 | 122.25 | - |
Apr 09, 2024 | 124.85 | 125.50 | 124.80 | 124.80 | 124.80 | - |
Apr 08, 2024 | 125.05 | 125.05 | 124.85 | 124.85 | 124.85 | - |
Apr 05, 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
Apr 04, 2024 | 125.95 | 127.95 | 125.95 | 127.40 | 127.40 | - |
Apr 03, 2024 | 127.40 | 127.40 | 126.05 | 126.05 | 126.05 | - |
Apr 02, 2024 | 126.15 | 128.30 | 126.15 | 127.80 | 127.80 | - |
Mar 28, 2024 | 126.35 | 126.55 | 126.30 | 126.30 | 126.30 | - |
Mar 27, 2024 | 126.65 | 127.05 | 126.65 | 127.00 | 127.00 | - |
Mar 26, 2024 | 127.20 | 127.25 | 125.80 | 127.20 | 127.20 | - |
Mar 25, 2024 | 123.95 | 127.25 | 123.95 | 127.20 | 127.20 | - |
Mar 22, 2024 | 120.85 | 123.50 | 120.85 | 123.45 | 123.45 | - |
Mar 21, 2024 | 123.85 | 123.85 | 121.75 | 121.75 | 121.75 | - |
Mar 20, 2024 | 122.45 | 123.10 | 122.45 | 122.90 | 122.90 | - |
Mar 19, 2024 | 122.80 | 123.55 | 122.00 | 122.00 | 122.00 | - |
Mar 18, 2024 | 123.10 | 124.15 | 123.05 | 123.15 | 123.15 | - |
Mar 15, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
Mar 14, 2024 | 123.90 | 124.30 | 123.90 | 124.30 | 124.30 | - |
Mar 13, 2024 | 123.30 | 123.50 | 123.30 | 123.40 | 123.40 | - |
Mar 12, 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | - |
Mar 12, 2024 | 27 Dividend | |||||
Mar 11, 2024 | 125.05 | 126.55 | 124.80 | 126.55 | 99.55 | - |
Mar 08, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 99.63 | - |
Mar 07, 2024 | 125.45 | 126.00 | 124.45 | 126.00 | 99.12 | - |
Mar 06, 2024 | 125.90 | 126.55 | 125.90 | 126.55 | 99.55 | - |
Mar 05, 2024 | 125.40 | 126.05 | 125.40 | 126.05 | 99.16 | - |
Mar 04, 2024 | 125.50 | 125.55 | 124.25 | 124.25 | 97.74 | - |
Mar 01, 2024 | 129.35 | 129.35 | 126.15 | 126.15 | 99.24 | - |
Feb 29, 2024 | 128.85 | 128.85 | 128.15 | 128.40 | 101.01 | - |
Feb 28, 2024 | 127.90 | 128.65 | 127.90 | 128.65 | 101.20 | - |
Feb 27, 2024 | 126.95 | 128.35 | 126.95 | 128.35 | 100.97 | - |
Feb 26, 2024 | 128.30 | 128.30 | 127.70 | 127.70 | 100.45 | - |
Feb 23, 2024 | 128.50 | 128.80 | 128.50 | 128.80 | 101.32 | - |
Feb 22, 2024 | 129.90 | 129.90 | 129.00 | 129.00 | 101.48 | - |
Feb 21, 2024 | 127.15 | 128.50 | 127.15 | 128.50 | 101.08 | - |
Feb 20, 2024 | 126.60 | 127.15 | 126.60 | 127.00 | 99.90 | - |
Feb 19, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 98.80 | - |
Feb 16, 2024 | 125.25 | 125.65 | 125.25 | 125.65 | 98.84 | - |
Feb 15, 2024 | 124.60 | 125.00 | 124.60 | 125.00 | 98.33 | - |
Feb 14, 2024 | 125.00 | 125.00 | 124.40 | 124.40 | 97.86 | - |
Feb 13, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 99.04 | - |
Feb 12, 2024 | 126.20 | 126.60 | 126.20 | 126.60 | 99.59 | - |
Feb 09, 2024 | 125.80 | 126.65 | 125.50 | 126.30 | 99.35 | - |
Feb 08, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 100.34 | - |
Feb 07, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 97.31 | - |
Feb 06, 2024 | 121.25 | 121.25 | 120.75 | 121.20 | 95.34 | 15 |
Feb 05, 2024 | 119.60 | 119.60 | 119.40 | 119.40 | 93.93 | - |
Feb 02, 2024 | 118.85 | 119.65 | 118.85 | 119.65 | 94.12 | - |
Feb 01, 2024 | 118.35 | 119.10 | 118.35 | 118.80 | 93.45 | - |
Jan 31, 2024 | 119.90 | 119.90 | 119.75 | 119.85 | 94.28 | - |
Jan 30, 2024 | 120.30 | 120.30 | 119.80 | 119.80 | 94.24 | - |
Jan 29, 2024 | 119.20 | 119.40 | 119.20 | 119.30 | 93.85 | - |
Jan 26, 2024 | 117.35 | 119.45 | 117.35 | 119.45 | 93.96 | - |
Jan 25, 2024 | 117.40 | 117.55 | 117.10 | 117.50 | 92.43 | 20 |
Jan 24, 2024 | 118.45 | 118.65 | 117.90 | 118.15 | 92.94 | - |
Jan 23, 2024 | 117.65 | 118.00 | 117.30 | 118.00 | 92.82 | - |
Jan 22, 2024 | 118.70 | 118.70 | 115.45 | 117.05 | 92.08 | - |
Jan 19, 2024 | 119.15 | 119.15 | 118.45 | 118.45 | 93.18 | - |
Jan 18, 2024 | 119.05 | 119.05 | 117.95 | 117.95 | 92.78 | - |
Jan 17, 2024 | 120.30 | 120.35 | 118.50 | 118.50 | 93.22 | - |
Jan 16, 2024 | 122.10 | 122.30 | 122.10 | 122.30 | 96.21 | 12 |
Jan 15, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 96.40 | - |
Jan 12, 2024 | 120.70 | 121.70 | 120.25 | 121.70 | 95.73 | - |
Jan 11, 2024 | 116.05 | 119.40 | 116.05 | 118.85 | 93.49 | - |
Jan 10, 2024 | 114.45 | 114.95 | 114.45 | 114.80 | 90.31 | - |
Jan 09, 2024 | 114.40 | 114.60 | 113.60 | 114.60 | 90.15 | - |
Jan 08, 2024 | 114.40 | 114.40 | 112.80 | 113.25 | 89.09 | 50 |
Jan 05, 2024 | 114.05 | 114.05 | 113.65 | 113.65 | 89.40 | - |
Jan 04, 2024 | 113.45 | 114.45 | 113.05 | 114.25 | 89.87 | - |
Jan 03, 2024 | 112.75 | 113.40 | 112.75 | 112.95 | 88.85 | 260 |
Jan 02, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 89.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |