Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 142.78 | 145.56 | 142.78 | 143.90 | 143.90 | 72,012 |
Apr 30, 2024 | 145.58 | 146.80 | 142.93 | 143.36 | 143.36 | 66,500 |
Apr 29, 2024 | 147.60 | 148.95 | 145.29 | 146.39 | 146.39 | 54,200 |
Apr 26, 2024 | 146.93 | 148.25 | 146.93 | 147.61 | 147.61 | 29,000 |
Apr 25, 2024 | 149.36 | 149.53 | 146.42 | 146.91 | 146.91 | 52,800 |
Apr 24, 2024 | 149.33 | 150.59 | 146.49 | 149.49 | 149.49 | 71,000 |
Apr 23, 2024 | 148.82 | 150.50 | 147.66 | 150.15 | 150.15 | 29,900 |
Apr 22, 2024 | 145.93 | 148.90 | 145.50 | 148.90 | 148.90 | 30,400 |
Apr 19, 2024 | 147.29 | 148.63 | 145.29 | 145.87 | 145.87 | 88,700 |
Apr 18, 2024 | 150.47 | 150.47 | 145.79 | 147.29 | 147.29 | 53,200 |
Apr 17, 2024 | 151.11 | 151.40 | 148.61 | 150.14 | 150.14 | 24,200 |
Apr 16, 2024 | 151.44 | 151.91 | 149.13 | 150.94 | 150.94 | 48,000 |
Apr 15, 2024 | 157.11 | 157.11 | 151.47 | 151.49 | 151.49 | 30,000 |
Apr 12, 2024 | 151.39 | 156.02 | 151.39 | 156.02 | 156.02 | 24,800 |
Apr 11, 2024 | 157.64 | 157.64 | 155.25 | 155.63 | 155.63 | 21,300 |
Apr 10, 2024 | 160.13 | 160.13 | 155.95 | 156.34 | 156.34 | 42,100 |
Apr 09, 2024 | 161.26 | 165.01 | 161.07 | 162.67 | 162.67 | 24,500 |
Apr 08, 2024 | 160.92 | 161.38 | 159.41 | 161.25 | 161.25 | 22,300 |
Apr 05, 2024 | 161.41 | 161.96 | 159.70 | 160.78 | 160.78 | 77,300 |
Apr 04, 2024 | 164.61 | 164.61 | 160.21 | 160.42 | 160.42 | 18,200 |
Apr 03, 2024 | 160.97 | 162.85 | 160.97 | 162.00 | 162.00 | 21,500 |
Apr 02, 2024 | 160.28 | 161.59 | 160.20 | 161.32 | 161.32 | 17,500 |
Apr 01, 2024 | 165.38 | 165.38 | 161.67 | 162.21 | 162.21 | 17,900 |
Mar 28, 2024 | 166.82 | 168.06 | 165.50 | 165.57 | 165.57 | 39,100 |
Mar 27, 2024 | 164.49 | 167.03 | 164.49 | 166.93 | 166.93 | 25,400 |
Mar 26, 2024 | 164.99 | 165.60 | 163.27 | 163.30 | 163.30 | 42,300 |
Mar 25, 2024 | 166.28 | 166.77 | 164.00 | 164.65 | 164.65 | 18,000 |
Mar 22, 2024 | 168.33 | 169.28 | 165.58 | 165.61 | 165.61 | 36,500 |
Mar 21, 2024 | 165.48 | 169.56 | 165.48 | 168.38 | 168.38 | 62,900 |
Mar 20, 2024 | 161.68 | 166.35 | 161.68 | 165.30 | 165.30 | 44,000 |
Mar 19, 2024 | 160.13 | 161.96 | 159.92 | 161.74 | 161.74 | 20,000 |
Mar 18, 2024 | 161.82 | 162.39 | 160.16 | 160.16 | 160.16 | 25,100 |
Mar 15, 2024 | 163.05 | 163.12 | 160.50 | 161.44 | 161.44 | 50,100 |
Mar 14, 2024 | 160.74 | 162.56 | 159.10 | 162.46 | 162.46 | 40,700 |
Mar 13, 2024 | 160.75 | 162.56 | 160.67 | 160.75 | 160.75 | 49,500 |
Mar 12, 2024 | 158.33 | 161.41 | 158.31 | 161.25 | 161.25 | 71,300 |
Mar 11, 2024 | 159.17 | 159.20 | 157.66 | 158.93 | 158.93 | 44,600 |
Mar 08, 2024 | 158.99 | 160.29 | 157.40 | 159.00 | 159.00 | 79,900 |
Mar 07, 2024 | 159.05 | 159.61 | 158.36 | 158.62 | 158.62 | 33,400 |
Mar 06, 2024 | 159.87 | 161.60 | 158.28 | 158.43 | 158.43 | 24,600 |
Mar 05, 2024 | 160.64 | 160.74 | 159.00 | 159.87 | 159.87 | 32,600 |
Mar 04, 2024 | 160.14 | 161.52 | 159.15 | 161.05 | 161.05 | 42,300 |
Mar 01, 2024 | 157.95 | 160.58 | 157.90 | 159.59 | 159.59 | 50,100 |
Feb 29, 2024 | 158.00 | 159.11 | 155.83 | 157.93 | 157.93 | 93,600 |
Feb 28, 2024 | 160.17 | 160.54 | 156.83 | 157.16 | 157.16 | 95,300 |
Feb 27, 2024 | 160.37 | 161.46 | 159.86 | 160.23 | 160.23 | 63,400 |
Feb 26, 2024 | 160.01 | 161.08 | 159.64 | 160.37 | 160.37 | 54,200 |
Feb 23, 2024 | 161.00 | 161.70 | 159.41 | 161.34 | 161.34 | 137,700 |
Feb 22, 2024 | 168.24 | 171.06 | 168.24 | 171.06 | 171.06 | 25,000 |
Feb 21, 2024 | 168.52 | 168.52 | 164.10 | 167.11 | 167.11 | 37,000 |
Feb 20, 2024 | 171.15 | 172.64 | 168.60 | 169.06 | 169.06 | 42,500 |
Feb 16, 2024 | 172.34 | 176.51 | 171.56 | 173.78 | 173.78 | 73,500 |
Feb 15, 2024 | 170.00 | 175.09 | 170.00 | 173.38 | 173.38 | 87,200 |
Feb 14, 2024 | 166.64 | 169.43 | 165.08 | 168.32 | 168.32 | 38,200 |
Feb 13, 2024 | 164.95 | 168.80 | 162.33 | 165.92 | 165.92 | 83,100 |
Feb 12, 2024 | 161.89 | 169.10 | 161.89 | 167.04 | 167.04 | 36,400 |
Feb 09, 2024 | 161.67 | 165.12 | 159.95 | 164.24 | 164.24 | 67,500 |
Feb 08, 2024 | 148.39 | 162.74 | 146.14 | 162.74 | 162.74 | 89,100 |
Feb 07, 2024 | 150.98 | 150.98 | 148.15 | 148.39 | 148.39 | 48,500 |
Feb 06, 2024 | 153.69 | 154.21 | 150.67 | 150.97 | 150.97 | 35,100 |
Feb 05, 2024 | 154.87 | 155.33 | 153.62 | 153.70 | 153.70 | 26,400 |
Feb 02, 2024 | 158.70 | 158.70 | 155.37 | 156.75 | 156.75 | 29,500 |
Feb 01, 2024 | 157.41 | 159.12 | 154.47 | 158.87 | 158.87 | 47,900 |
Jan 31, 2024 | 157.32 | 161.47 | 157.14 | 157.82 | 157.82 | 49,600 |
Jan 30, 2024 | 160.13 | 160.45 | 158.57 | 158.95 | 158.95 | 24,700 |
Jan 29, 2024 | 159.37 | 161.79 | 158.84 | 161.04 | 161.04 | 30,500 |
Jan 26, 2024 | 159.98 | 161.76 | 159.62 | 160.08 | 160.08 | 31,600 |
Jan 25, 2024 | 159.58 | 161.17 | 159.28 | 159.90 | 159.90 | 38,300 |
Jan 24, 2024 | 158.55 | 159.97 | 157.86 | 159.57 | 159.57 | 24,000 |
Jan 23, 2024 | 158.79 | 159.76 | 157.21 | 157.98 | 157.98 | 23,100 |
Jan 22, 2024 | 156.04 | 159.46 | 156.04 | 158.77 | 158.77 | 36,600 |
Jan 19, 2024 | 150.82 | 156.44 | 150.82 | 156.00 | 156.00 | 36,300 |
Jan 18, 2024 | 148.81 | 151.44 | 148.22 | 150.90 | 150.90 | 41,800 |
Jan 17, 2024 | 148.35 | 148.88 | 146.94 | 148.34 | 148.34 | 24,600 |
Jan 16, 2024 | 150.20 | 150.70 | 147.14 | 150.59 | 150.59 | 40,600 |
Jan 15, 2024 | 147.99 | 150.27 | 147.98 | 150.22 | 150.22 | 24,100 |
Jan 12, 2024 | 152.60 | 152.96 | 148.97 | 149.29 | 149.29 | 38,600 |
Jan 11, 2024 | 151.14 | 152.03 | 149.87 | 151.68 | 151.68 | 21,100 |
Jan 10, 2024 | 153.34 | 153.83 | 151.02 | 152.09 | 152.09 | 45,900 |
Jan 09, 2024 | 152.03 | 154.59 | 152.03 | 152.90 | 152.90 | 25,300 |
Jan 08, 2024 | 152.04 | 154.56 | 152.04 | 154.00 | 154.00 | 47,100 |
Jan 05, 2024 | 151.83 | 154.40 | 151.83 | 153.01 | 153.01 | 44,900 |
Jan 04, 2024 | 154.70 | 155.94 | 151.41 | 152.01 | 152.01 | 81,000 |
Jan 03, 2024 | 161.28 | 162.54 | 154.64 | 154.75 | 154.75 | 84,700 |
Jan 02, 2024 | 167.53 | 167.53 | 162.09 | 163.18 | 163.18 | 52,700 |
Dec 29, 2023 | 169.03 | 169.94 | 167.58 | 167.60 | 167.60 | 27,000 |
Dec 28, 2023 | 169.60 | 172.74 | 169.08 | 169.38 | 169.38 | 38,400 |
Dec 28, 2023 | 0.198 Dividend | |||||
Dec 27, 2023 | 166.50 | 171.01 | 166.49 | 170.56 | 170.36 | 55,100 |
Dec 22, 2023 | 163.03 | 165.50 | 163.03 | 165.28 | 165.09 | 26,100 |
Dec 21, 2023 | 162.37 | 163.50 | 160.98 | 162.76 | 162.57 | 42,100 |
Dec 20, 2023 | 162.74 | 164.17 | 161.33 | 161.33 | 161.14 | 64,300 |
Dec 19, 2023 | 161.46 | 163.89 | 161.33 | 162.51 | 162.32 | 41,400 |
Dec 18, 2023 | 158.65 | 161.52 | 158.33 | 161.46 | 161.27 | 72,400 |
Dec 15, 2023 | 161.69 | 161.69 | 155.46 | 158.74 | 158.56 | 110,600 |
Dec 14, 2023 | 154.74 | 162.69 | 154.45 | 160.03 | 159.84 | 151,800 |
Dec 13, 2023 | 144.07 | 154.22 | 144.07 | 154.22 | 154.04 | 50,200 |
Dec 12, 2023 | 147.78 | 148.73 | 146.98 | 148.35 | 148.18 | 60,300 |
Dec 11, 2023 | 148.63 | 149.93 | 147.66 | 148.49 | 148.32 | 34,200 |
Dec 08, 2023 | 148.53 | 150.79 | 147.60 | 148.60 | 148.43 | 41,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |