Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 139.84 | 142.18 | 136.65 | 139.63 | 139.63 | 4,389,600 |
Apr 30, 2024 | 148.70 | 148.70 | 146.60 | 147.87 | 147.87 | 1,784,800 |
Apr 29, 2024 | 146.72 | 148.97 | 146.72 | 148.92 | 148.92 | 1,659,900 |
Apr 26, 2024 | 147.27 | 148.50 | 146.27 | 146.48 | 146.48 | 1,191,800 |
Apr 25, 2024 | 147.70 | 148.69 | 147.00 | 147.50 | 147.50 | 1,147,200 |
Apr 24, 2024 | 145.28 | 148.33 | 144.95 | 147.78 | 147.78 | 1,102,000 |
Apr 23, 2024 | 145.14 | 146.60 | 144.22 | 145.97 | 145.97 | 1,443,900 |
Apr 23, 2024 | 1.2 Dividend | |||||
Apr 22, 2024 | 144.39 | 145.86 | 142.90 | 145.14 | 143.94 | 1,293,900 |
Apr 19, 2024 | 142.55 | 143.61 | 141.40 | 143.55 | 142.36 | 1,110,500 |
Apr 18, 2024 | 143.02 | 143.44 | 142.31 | 143.20 | 142.02 | 760,100 |
Apr 17, 2024 | 142.48 | 142.91 | 140.71 | 142.34 | 141.16 | 839,200 |
Apr 16, 2024 | 140.80 | 142.88 | 140.72 | 142.48 | 141.30 | 1,053,200 |
Apr 15, 2024 | 142.87 | 143.15 | 139.68 | 140.53 | 139.37 | 1,100,600 |
Apr 12, 2024 | 144.23 | 144.54 | 141.79 | 141.98 | 140.81 | 702,400 |
Apr 11, 2024 | 145.21 | 146.17 | 143.93 | 144.80 | 143.60 | 850,300 |
Apr 10, 2024 | 143.50 | 144.96 | 142.64 | 144.37 | 143.18 | 1,014,500 |
Apr 09, 2024 | 144.34 | 144.64 | 143.08 | 144.02 | 142.83 | 1,461,000 |
Apr 08, 2024 | 145.42 | 147.17 | 144.31 | 144.35 | 143.16 | 1,074,500 |
Apr 05, 2024 | 145.91 | 146.79 | 144.43 | 145.94 | 144.73 | 740,100 |
Apr 04, 2024 | 147.54 | 147.97 | 146.03 | 146.55 | 145.34 | 977,800 |
Apr 03, 2024 | 148.26 | 148.45 | 145.89 | 146.83 | 145.62 | 1,194,500 |
Apr 02, 2024 | 150.00 | 151.05 | 148.41 | 148.71 | 147.48 | 1,226,600 |
Apr 01, 2024 | 152.68 | 152.84 | 151.00 | 151.65 | 150.40 | 919,300 |
Mar 28, 2024 | 153.59 | 153.87 | 152.24 | 153.11 | 151.84 | 1,137,000 |
Mar 27, 2024 | 151.33 | 152.91 | 151.23 | 152.74 | 151.48 | 998,200 |
Mar 26, 2024 | 151.53 | 152.05 | 149.87 | 149.93 | 148.69 | 1,165,800 |
Mar 25, 2024 | 150.89 | 152.74 | 149.85 | 150.52 | 149.28 | 1,266,000 |
Mar 22, 2024 | 146.74 | 151.01 | 145.70 | 150.75 | 149.50 | 2,051,500 |
Mar 21, 2024 | 150.00 | 150.00 | 146.43 | 147.66 | 146.44 | 2,069,400 |
Mar 20, 2024 | 153.59 | 153.79 | 150.22 | 150.49 | 149.25 | 1,372,900 |
Mar 19, 2024 | 149.13 | 153.69 | 149.13 | 153.59 | 152.32 | 1,213,200 |
Mar 18, 2024 | 149.80 | 150.67 | 148.63 | 148.85 | 147.62 | 1,531,000 |
Mar 15, 2024 | 150.04 | 151.32 | 149.89 | 150.16 | 148.92 | 1,903,500 |
Mar 14, 2024 | 155.87 | 156.26 | 150.88 | 151.66 | 150.41 | 1,299,800 |
Mar 13, 2024 | 157.46 | 157.86 | 156.14 | 156.60 | 155.31 | 964,800 |
Mar 12, 2024 | 155.44 | 157.06 | 155.09 | 157.03 | 155.73 | 785,000 |
Mar 11, 2024 | 156.00 | 157.16 | 154.92 | 155.54 | 154.25 | 646,200 |
Mar 08, 2024 | 153.99 | 156.29 | 153.42 | 155.66 | 154.37 | 894,500 |
Mar 07, 2024 | 151.37 | 153.88 | 151.30 | 153.77 | 152.50 | 1,066,700 |
Mar 06, 2024 | 149.90 | 151.44 | 149.34 | 150.53 | 149.29 | 880,700 |
Mar 05, 2024 | 151.11 | 151.46 | 149.32 | 149.90 | 148.66 | 1,126,100 |
Mar 04, 2024 | 151.62 | 152.35 | 150.90 | 150.94 | 149.69 | 1,172,100 |
Mar 01, 2024 | 152.21 | 152.91 | 150.35 | 152.08 | 150.82 | 1,176,800 |
Feb 29, 2024 | 153.56 | 153.99 | 152.50 | 153.31 | 152.04 | 2,744,400 |
Feb 28, 2024 | 151.52 | 153.75 | 151.45 | 153.48 | 152.21 | 789,700 |
Feb 27, 2024 | 150.34 | 152.07 | 149.68 | 151.89 | 150.63 | 903,100 |
Feb 26, 2024 | 153.00 | 153.26 | 150.97 | 151.01 | 149.76 | 1,016,300 |
Feb 23, 2024 | 152.81 | 153.36 | 152.10 | 152.84 | 151.58 | 983,500 |
Feb 22, 2024 | 152.04 | 153.34 | 150.38 | 152.60 | 151.34 | 1,011,200 |
Feb 21, 2024 | 153.00 | 153.84 | 151.58 | 152.67 | 151.41 | 686,500 |
Feb 20, 2024 | 152.03 | 154.10 | 151.85 | 152.24 | 150.98 | 669,300 |
Feb 16, 2024 | 152.73 | 153.07 | 150.79 | 151.05 | 149.80 | 1,071,300 |
Feb 15, 2024 | 152.92 | 153.45 | 151.74 | 152.81 | 151.55 | 727,400 |
Feb 14, 2024 | 153.20 | 153.32 | 151.11 | 152.21 | 150.95 | 866,900 |
Feb 13, 2024 | 153.55 | 154.57 | 151.60 | 153.06 | 151.79 | 884,000 |
Feb 12, 2024 | 152.91 | 154.22 | 151.32 | 153.75 | 152.48 | 1,073,100 |
Feb 09, 2024 | 154.16 | 155.47 | 152.44 | 153.20 | 151.93 | 786,700 |
Feb 08, 2024 | 155.46 | 156.05 | 153.05 | 154.22 | 152.94 | 1,023,700 |
Feb 07, 2024 | 156.00 | 157.16 | 155.17 | 155.54 | 154.25 | 1,479,200 |
Feb 06, 2024 | 154.50 | 155.54 | 153.00 | 154.77 | 153.49 | 1,301,000 |
Feb 05, 2024 | 154.61 | 157.22 | 154.06 | 154.42 | 153.14 | 1,869,100 |
Feb 02, 2024 | 158.50 | 158.89 | 152.97 | 156.36 | 155.07 | 4,184,800 |
Feb 01, 2024 | 145.17 | 148.05 | 143.95 | 148.04 | 146.82 | 1,955,100 |
Jan 31, 2024 | 146.35 | 147.07 | 144.65 | 145.25 | 144.05 | 1,656,300 |
Jan 30, 2024 | 144.30 | 146.08 | 143.11 | 145.73 | 144.53 | 1,316,400 |
Jan 29, 2024 | 144.64 | 145.08 | 143.56 | 144.71 | 143.51 | 1,245,400 |
Jan 26, 2024 | 144.68 | 145.18 | 143.10 | 144.68 | 143.48 | 1,164,500 |
Jan 25, 2024 | 139.90 | 144.21 | 139.90 | 144.15 | 142.96 | 1,280,000 |
Jan 24, 2024 | 141.88 | 142.04 | 139.05 | 139.73 | 138.57 | 1,798,000 |
Jan 23, 2024 | 142.55 | 145.00 | 142.17 | 143.49 | 142.30 | 1,231,300 |
Jan 23, 2024 | 1.2 Dividend | |||||
Jan 22, 2024 | 142.38 | 142.94 | 141.16 | 142.74 | 140.37 | 1,290,600 |
Jan 19, 2024 | 144.23 | 144.23 | 141.28 | 142.22 | 139.86 | 1,269,000 |
Jan 18, 2024 | 143.27 | 143.54 | 142.10 | 143.35 | 140.97 | 1,326,400 |
Jan 17, 2024 | 143.48 | 145.44 | 143.24 | 144.17 | 141.78 | 1,322,500 |
Jan 16, 2024 | 143.34 | 143.59 | 141.99 | 143.56 | 141.18 | 1,465,900 |
Jan 12, 2024 | 143.06 | 143.51 | 142.44 | 143.30 | 140.92 | 1,002,600 |
Jan 11, 2024 | 141.28 | 142.88 | 140.32 | 142.72 | 140.35 | 929,800 |
Jan 10, 2024 | 141.26 | 142.29 | 141.10 | 141.37 | 139.02 | 797,900 |
Jan 09, 2024 | 141.83 | 142.09 | 140.50 | 141.33 | 138.98 | 1,022,700 |
Jan 08, 2024 | 141.29 | 142.37 | 141.08 | 142.23 | 139.87 | 994,700 |
Jan 05, 2024 | 141.30 | 143.75 | 140.81 | 141.29 | 138.94 | 984,200 |
Jan 04, 2024 | 141.52 | 143.10 | 141.13 | 142.45 | 140.08 | 1,034,800 |
Jan 03, 2024 | 144.92 | 145.03 | 141.07 | 141.52 | 139.17 | 1,162,000 |
Jan 02, 2024 | 141.91 | 145.06 | 141.61 | 144.69 | 142.29 | 1,332,900 |
Dec 29, 2023 | 142.25 | 143.21 | 141.88 | 142.59 | 140.22 | 771,800 |
Dec 28, 2023 | 141.65 | 142.31 | 140.97 | 142.06 | 139.70 | 680,400 |
Dec 27, 2023 | 141.84 | 142.71 | 140.73 | 141.69 | 139.34 | 808,800 |
Dec 26, 2023 | 141.08 | 142.50 | 141.08 | 141.95 | 139.59 | 651,300 |
Dec 22, 2023 | 141.90 | 142.63 | 140.06 | 141.86 | 139.50 | 720,700 |
Dec 21, 2023 | 141.85 | 142.13 | 139.80 | 141.16 | 138.82 | 838,300 |
Dec 20, 2023 | 141.22 | 142.69 | 140.58 | 140.60 | 138.27 | 862,900 |
Dec 19, 2023 | 142.68 | 144.03 | 141.82 | 142.52 | 140.15 | 621,400 |
Dec 18, 2023 | 142.04 | 143.64 | 141.45 | 142.78 | 140.41 | 744,100 |
Dec 15, 2023 | 141.89 | 142.88 | 141.32 | 141.91 | 139.55 | 1,869,600 |
Dec 14, 2023 | 145.32 | 146.55 | 142.17 | 142.18 | 139.82 | 1,450,800 |
Dec 13, 2023 | 142.12 | 145.88 | 141.26 | 145.63 | 143.21 | 920,800 |
Dec 12, 2023 | 139.92 | 142.40 | 139.31 | 142.34 | 139.98 | 865,200 |
Dec 11, 2023 | 141.70 | 142.00 | 138.76 | 140.01 | 137.69 | 1,546,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |