Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 153.64 | 154.22 | 153.02 | 153.02 | 153.02 | 116 |
Apr 25, 2024 | 152.02 | 153.46 | 152.02 | 153.46 | 153.46 | 60 |
Apr 24, 2024 | 152.02 | 152.68 | 151.98 | 152.26 | 152.26 | 120 |
Apr 23, 2024 | 151.80 | 151.80 | 150.66 | 151.66 | 151.66 | 85 |
Apr 22, 2024 | 149.02 | 151.66 | 149.02 | 151.66 | 151.66 | 115 |
Apr 19, 2024 | 149.00 | 150.64 | 148.04 | 150.22 | 150.22 | 180 |
Apr 18, 2024 | 146.12 | 147.86 | 146.12 | 147.86 | 147.86 | - |
Apr 17, 2024 | 146.70 | 148.10 | 146.46 | 147.08 | 147.08 | 20 |
Apr 16, 2024 | 148.46 | 148.46 | 146.64 | 147.12 | 147.12 | 11 |
Apr 15, 2024 | 150.80 | 150.80 | 148.32 | 148.32 | 148.32 | 849 |
Apr 12, 2024 | 151.08 | 151.20 | 151.08 | 151.08 | 151.08 | 16 |
Apr 11, 2024 | 150.88 | 151.86 | 149.22 | 150.72 | 150.72 | 1,060 |
Apr 10, 2024 | 148.94 | 150.86 | 148.94 | 150.86 | 150.86 | 487 |
Apr 09, 2024 | 148.32 | 148.98 | 148.04 | 148.16 | 148.16 | 320 |
Apr 08, 2024 | 148.12 | 148.82 | 148.12 | 148.82 | 148.82 | - |
Apr 05, 2024 | 148.38 | 149.22 | 148.38 | 149.22 | 149.22 | 143 |
Apr 04, 2024 | 147.70 | 148.66 | 147.62 | 148.30 | 148.30 | 590 |
Apr 03, 2024 | 148.46 | 148.74 | 148.24 | 148.52 | 148.52 | 353 |
Apr 02, 2024 | 148.00 | 148.58 | 147.84 | 148.58 | 148.58 | 50 |
Mar 28, 2024 | 144.12 | 146.50 | 144.10 | 146.50 | 146.50 | 226 |
Mar 27, 2024 | 143.00 | 143.68 | 143.00 | 143.68 | 143.68 | 216 |
Mar 26, 2024 | 143.64 | 144.46 | 142.90 | 143.40 | 143.40 | 70 |
Mar 25, 2024 | 142.68 | 144.72 | 142.68 | 144.30 | 144.30 | 57 |
Mar 22, 2024 | 141.58 | 143.14 | 141.58 | 142.90 | 142.90 | 2 |
Mar 21, 2024 | 141.58 | 141.78 | 141.58 | 141.78 | 141.78 | 70 |
Mar 20, 2024 | 143.88 | 144.02 | 142.16 | 142.18 | 142.18 | 415 |
Mar 19, 2024 | 142.28 | 144.24 | 142.28 | 144.12 | 144.12 | 70 |
Mar 18, 2024 | 143.02 | 143.46 | 142.70 | 142.92 | 142.92 | 128 |
Mar 15, 2024 | 143.08 | 143.26 | 143.06 | 143.06 | 143.06 | 150 |
Mar 14, 2024 | 140.84 | 141.38 | 140.82 | 140.82 | 140.82 | 360 |
Mar 13, 2024 | 138.84 | 141.04 | 138.84 | 140.50 | 140.50 | 8 |
Mar 12, 2024 | 138.72 | 139.42 | 138.72 | 139.30 | 139.30 | 107 |
Mar 11, 2024 | 136.80 | 138.26 | 136.80 | 138.26 | 138.26 | 132 |
Mar 08, 2024 | 137.04 | 137.04 | 136.02 | 136.62 | 136.62 | 1,000 |
Mar 07, 2024 | 135.76 | 136.98 | 135.76 | 136.76 | 136.76 | 52 |
Mar 06, 2024 | 137.58 | 139.24 | 135.88 | 135.88 | 135.88 | 1,105 |
Mar 05, 2024 | 136.24 | 138.50 | 136.24 | 137.42 | 137.42 | 76 |
Mar 04, 2024 | 140.48 | 141.68 | 136.48 | 136.72 | 136.72 | 175 |
Mar 01, 2024 | 140.64 | 142.14 | 140.64 | 142.14 | 142.14 | 55 |
Feb 29, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
Feb 28, 2024 | 140.18 | 140.62 | 140.18 | 140.58 | 140.58 | 56 |
Feb 27, 2024 | 141.60 | 141.60 | 141.24 | 141.48 | 141.48 | 70 |
Feb 26, 2024 | 142.74 | 142.74 | 142.34 | 142.42 | 142.42 | 425 |
Feb 23, 2024 | 142.96 | 143.62 | 141.98 | 141.98 | 141.98 | 439 |
Feb 22, 2024 | 143.44 | 144.66 | 143.44 | 143.60 | 143.60 | 142 |
Feb 21, 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
Feb 20, 2024 | 144.48 | 144.48 | 143.56 | 143.56 | 143.56 | 60 |
Feb 19, 2024 | 143.50 | 145.32 | 143.40 | 145.32 | 145.32 | 623 |
Feb 16, 2024 | 142.86 | 144.30 | 142.86 | 143.76 | 143.76 | 158 |
Feb 15, 2024 | 139.72 | 143.64 | 139.50 | 143.64 | 143.64 | 268 |
Feb 15, 2024 | 1.63 Dividend | |||||
Feb 14, 2024 | 140.16 | 140.72 | 140.16 | 140.24 | 138.61 | 135 |
Feb 13, 2024 | 141.22 | 141.22 | 141.22 | 141.22 | 139.58 | - |
Feb 12, 2024 | 139.72 | 141.10 | 139.72 | 141.10 | 139.46 | 137 |
Feb 09, 2024 | 142.36 | 143.12 | 140.56 | 140.56 | 138.93 | 132 |
Feb 08, 2024 | 141.34 | 142.58 | 140.62 | 142.58 | 140.92 | 326 |
Feb 07, 2024 | 141.04 | 141.04 | 140.82 | 140.82 | 139.18 | - |
Feb 06, 2024 | 141.98 | 142.34 | 141.48 | 142.34 | 140.69 | 240 |
Feb 05, 2024 | 141.16 | 142.44 | 141.02 | 142.44 | 140.78 | 2,652 |
Feb 02, 2024 | 136.18 | 141.14 | 136.18 | 141.12 | 139.48 | 229 |
Feb 01, 2024 | 136.42 | 137.20 | 136.42 | 136.80 | 135.21 | 17 |
Jan 31, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 136.28 | - |
Jan 30, 2024 | 137.56 | 137.76 | 137.56 | 137.76 | 136.16 | 20 |
Jan 29, 2024 | 137.34 | 137.64 | 136.66 | 136.66 | 135.07 | 184 |
Jan 26, 2024 | 136.16 | 136.72 | 135.54 | 135.56 | 133.98 | 395 |
Jan 25, 2024 | 132.64 | 134.54 | 132.64 | 134.54 | 132.98 | 55 |
Jan 24, 2024 | 130.62 | 132.40 | 130.62 | 131.94 | 130.41 | 150 |
Jan 23, 2024 | 130.60 | 131.06 | 130.20 | 131.02 | 129.50 | 259 |
Jan 22, 2024 | 129.10 | 130.74 | 129.10 | 130.50 | 128.98 | 20 |
Jan 19, 2024 | 130.14 | 130.50 | 130.14 | 130.50 | 128.98 | 20 |
Jan 18, 2024 | 131.48 | 131.48 | 128.76 | 130.76 | 129.24 | 228 |
Jan 17, 2024 | 132.02 | 132.22 | 131.26 | 131.54 | 130.01 | - |
Jan 16, 2024 | 134.20 | 135.70 | 132.80 | 132.80 | 131.26 | 630 |
Jan 15, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 133.61 | 40 |
Jan 12, 2024 | 133.50 | 134.18 | 133.50 | 133.86 | 132.30 | 123 |
Jan 11, 2024 | 132.16 | 133.12 | 132.02 | 132.52 | 130.98 | 128 |
Jan 10, 2024 | 133.20 | 133.98 | 131.78 | 131.78 | 130.25 | 215 |
Jan 09, 2024 | 135.22 | 137.56 | 133.58 | 133.58 | 132.03 | 270 |
Jan 08, 2024 | 137.56 | 138.46 | 133.74 | 135.32 | 133.75 | 366 |
Jan 05, 2024 | 138.34 | 138.34 | 137.22 | 137.22 | 135.63 | 100 |
Jan 04, 2024 | 139.22 | 139.98 | 137.96 | 138.14 | 136.53 | 82 |
Jan 03, 2024 | 136.04 | 140.18 | 136.00 | 139.70 | 138.08 | 114 |
Jan 02, 2024 | 135.24 | 138.08 | 135.24 | 138.08 | 136.48 | 155 |
Dec 29, 2023 | 136.96 | 137.38 | 135.10 | 136.00 | 134.42 | 427 |
Dec 28, 2023 | 136.96 | 137.38 | 135.70 | 135.70 | 134.12 | 525 |
Dec 27, 2023 | 138.02 | 138.46 | 136.48 | 136.48 | 134.89 | 31 |
Dec 22, 2023 | 137.22 | 137.98 | 137.22 | 137.94 | 136.34 | 1,015 |
Dec 21, 2023 | 137.02 | 138.56 | 136.22 | 136.22 | 134.64 | 880 |
Dec 20, 2023 | 138.02 | 138.48 | 138.02 | 138.48 | 136.87 | 340 |
Dec 19, 2023 | 136.42 | 138.24 | 136.42 | 138.24 | 136.63 | 38 |
Dec 18, 2023 | 137.52 | 138.28 | 136.80 | 136.80 | 135.21 | 107 |
Dec 15, 2023 | 136.30 | 136.76 | 136.04 | 136.76 | 135.17 | 70 |
Dec 14, 2023 | 132.60 | 135.60 | 132.60 | 135.60 | 134.02 | 330 |
Dec 13, 2023 | 131.32 | 132.08 | 131.32 | 132.08 | 130.54 | 10 |
Dec 12, 2023 | 134.14 | 134.14 | 131.66 | 132.22 | 130.68 | 281 |
Dec 11, 2023 | 134.00 | 135.06 | 134.00 | 134.08 | 132.52 | 107 |
Dec 08, 2023 | 132.50 | 134.00 | 132.50 | 134.00 | 132.44 | 337 |
Dec 07, 2023 | 132.68 | 132.86 | 132.44 | 132.86 | 131.32 | 71 |
Dec 06, 2023 | 132.24 | 132.24 | 131.34 | 132.14 | 130.60 | 30 |
Dec 05, 2023 | 133.12 | 133.12 | 133.12 | 133.12 | 131.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |