Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 124.48 | 125.00 | 124.20 | 124.79 | 124.79 | 107,671 |
Apr 25, 2024 | 122.26 | 125.90 | 121.68 | 124.78 | 124.78 | 1,450,400 |
Apr 24, 2024 | 130.34 | 130.60 | 122.20 | 122.86 | 122.86 | 2,433,800 |
Apr 23, 2024 | 129.44 | 130.63 | 128.98 | 129.40 | 129.40 | 1,617,700 |
Apr 22, 2024 | 128.20 | 129.93 | 127.91 | 129.32 | 129.32 | 1,531,700 |
Apr 19, 2024 | 127.29 | 128.85 | 127.09 | 127.65 | 127.65 | 740,900 |
Apr 18, 2024 | 127.58 | 127.92 | 126.44 | 127.16 | 127.16 | 713,000 |
Apr 17, 2024 | 127.90 | 128.10 | 125.10 | 127.03 | 127.03 | 1,014,300 |
Apr 16, 2024 | 128.15 | 128.48 | 127.07 | 127.28 | 127.28 | 691,300 |
Apr 15, 2024 | 129.69 | 130.19 | 127.97 | 128.79 | 128.79 | 724,700 |
Apr 12, 2024 | 128.50 | 129.00 | 127.64 | 128.45 | 128.45 | 767,900 |
Apr 11, 2024 | 131.56 | 132.27 | 128.92 | 129.43 | 129.43 | 802,000 |
Apr 10, 2024 | 130.81 | 131.59 | 129.40 | 131.26 | 131.26 | 1,160,800 |
Apr 09, 2024 | 131.14 | 131.62 | 129.46 | 130.99 | 130.99 | 851,300 |
Apr 08, 2024 | 129.17 | 130.87 | 129.17 | 130.50 | 130.50 | 1,094,000 |
Apr 05, 2024 | 129.00 | 130.20 | 128.46 | 129.74 | 129.74 | 1,311,900 |
Apr 04, 2024 | 131.35 | 131.76 | 128.50 | 129.00 | 129.00 | 1,353,300 |
Apr 03, 2024 | 129.68 | 131.69 | 129.68 | 130.57 | 130.57 | 693,700 |
Apr 02, 2024 | 130.84 | 131.76 | 129.94 | 130.28 | 130.28 | 809,900 |
Apr 01, 2024 | 131.98 | 131.98 | 130.88 | 131.52 | 131.52 | 739,000 |
Mar 28, 2024 | 131.75 | 132.73 | 131.40 | 131.71 | 131.71 | 786,900 |
Mar 27, 2024 | 130.70 | 131.69 | 130.48 | 131.65 | 131.65 | 684,000 |
Mar 26, 2024 | 129.99 | 131.02 | 129.89 | 130.17 | 130.17 | 895,800 |
Mar 25, 2024 | 131.70 | 131.78 | 129.69 | 129.78 | 129.78 | 1,032,400 |
Mar 22, 2024 | 133.00 | 133.10 | 131.52 | 131.83 | 131.83 | 620,700 |
Mar 21, 2024 | 132.01 | 134.02 | 131.83 | 132.83 | 132.83 | 1,438,900 |
Mar 20, 2024 | 128.89 | 131.99 | 128.89 | 131.88 | 131.88 | 697,900 |
Mar 19, 2024 | 129.69 | 130.46 | 129.01 | 129.05 | 129.05 | 777,600 |
Mar 18, 2024 | 129.33 | 130.51 | 127.35 | 130.08 | 130.08 | 1,301,600 |
Mar 15, 2024 | 127.83 | 129.01 | 127.67 | 128.62 | 128.62 | 839,000 |
Mar 14, 2024 | 130.18 | 130.22 | 127.41 | 128.18 | 128.18 | 812,700 |
Mar 13, 2024 | 129.99 | 130.52 | 129.53 | 130.36 | 130.36 | 620,300 |
Mar 12, 2024 | 128.50 | 130.17 | 128.42 | 129.96 | 129.96 | 655,100 |
Mar 11, 2024 | 128.34 | 128.87 | 127.48 | 128.77 | 128.77 | 682,400 |
Mar 08, 2024 | 129.59 | 129.87 | 128.28 | 128.72 | 128.72 | 688,100 |
Mar 07, 2024 | 127.59 | 129.33 | 127.20 | 129.05 | 129.05 | 842,000 |
Mar 06, 2024 | 129.80 | 129.87 | 126.48 | 126.95 | 126.95 | 2,481,200 |
Mar 06, 2024 | 0.622 Dividend | |||||
Mar 05, 2024 | 129.75 | 130.47 | 129.30 | 129.59 | 128.97 | 1,871,700 |
Mar 04, 2024 | 130.43 | 130.43 | 128.71 | 129.66 | 129.04 | 1,069,500 |
Mar 01, 2024 | 129.37 | 131.18 | 129.19 | 130.31 | 129.68 | 762,600 |
Feb 29, 2024 | 130.05 | 130.19 | 129.39 | 129.69 | 129.07 | 788,300 |
Feb 28, 2024 | 130.79 | 130.90 | 129.52 | 129.75 | 129.13 | 980,400 |
Feb 27, 2024 | 131.28 | 131.85 | 130.67 | 131.34 | 130.71 | 810,800 |
Feb 26, 2024 | 131.10 | 132.10 | 130.67 | 131.61 | 130.98 | 798,400 |
Feb 23, 2024 | 131.75 | 132.12 | 131.15 | 131.61 | 130.98 | 681,200 |
Feb 22, 2024 | 130.00 | 131.68 | 129.63 | 131.43 | 130.80 | 1,422,300 |
Feb 21, 2024 | 128.22 | 129.15 | 127.51 | 129.07 | 128.45 | 588,300 |
Feb 20, 2024 | 129.78 | 129.88 | 127.60 | 128.01 | 127.40 | 1,038,900 |
Feb 16, 2024 | 129.59 | 130.53 | 129.19 | 129.85 | 129.23 | 514,400 |
Feb 15, 2024 | 128.90 | 129.96 | 128.86 | 129.91 | 129.29 | 766,300 |
Feb 14, 2024 | 126.12 | 128.89 | 125.92 | 128.86 | 128.24 | 1,734,400 |
Feb 13, 2024 | 126.61 | 127.00 | 124.96 | 125.53 | 124.93 | 1,110,200 |
Feb 12, 2024 | 128.47 | 129.05 | 127.94 | 128.38 | 127.76 | 618,600 |
Feb 09, 2024 | 128.47 | 129.00 | 127.91 | 128.57 | 127.95 | 768,800 |
Feb 08, 2024 | 129.06 | 129.19 | 128.05 | 128.19 | 127.57 | 1,038,600 |
Feb 07, 2024 | 128.75 | 129.66 | 128.15 | 129.13 | 128.51 | 803,300 |
Feb 06, 2024 | 126.30 | 128.43 | 126.17 | 128.27 | 127.65 | 918,100 |
Feb 05, 2024 | 126.51 | 127.15 | 125.86 | 126.35 | 125.74 | 766,100 |
Feb 02, 2024 | 126.67 | 127.06 | 125.20 | 126.70 | 126.09 | 820,000 |
Feb 01, 2024 | 124.48 | 127.15 | 124.48 | 126.92 | 126.31 | 1,297,500 |
Jan 31, 2024 | 125.30 | 126.23 | 123.96 | 124.04 | 123.44 | 1,153,500 |
Jan 30, 2024 | 123.73 | 125.55 | 123.62 | 125.02 | 124.42 | 937,200 |
Jan 29, 2024 | 123.44 | 124.22 | 122.63 | 124.12 | 123.52 | 1,162,700 |
Jan 26, 2024 | 124.03 | 124.82 | 123.45 | 123.94 | 123.35 | 1,012,100 |
Jan 25, 2024 | 123.81 | 124.30 | 122.36 | 123.66 | 123.07 | 1,605,100 |
Jan 24, 2024 | 126.66 | 127.43 | 122.23 | 123.01 | 122.42 | 2,784,500 |
Jan 23, 2024 | 124.83 | 125.99 | 124.54 | 125.79 | 125.19 | 1,589,100 |
Jan 22, 2024 | 126.66 | 126.69 | 124.49 | 124.74 | 124.14 | 1,725,600 |
Jan 19, 2024 | 124.49 | 126.62 | 123.35 | 126.15 | 125.54 | 1,082,100 |
Jan 18, 2024 | 122.75 | 125.10 | 122.75 | 124.73 | 124.13 | 877,700 |
Jan 17, 2024 | 124.65 | 124.65 | 122.38 | 122.76 | 122.17 | 816,400 |
Jan 16, 2024 | 125.16 | 125.86 | 123.98 | 125.09 | 124.49 | 683,900 |
Jan 12, 2024 | 124.74 | 126.25 | 124.48 | 126.21 | 125.60 | 1,132,100 |
Jan 11, 2024 | 124.36 | 124.77 | 122.97 | 124.51 | 123.91 | 1,042,800 |
Jan 10, 2024 | 123.37 | 124.44 | 123.05 | 124.35 | 123.75 | 942,400 |
Jan 09, 2024 | 124.63 | 124.96 | 123.54 | 123.69 | 123.10 | 851,400 |
Jan 08, 2024 | 125.43 | 125.66 | 124.13 | 125.25 | 124.65 | 755,900 |
Jan 05, 2024 | 125.72 | 127.15 | 125.18 | 125.88 | 125.28 | 794,100 |
Jan 04, 2024 | 125.32 | 126.21 | 124.88 | 125.81 | 125.21 | 1,020,800 |
Jan 03, 2024 | 124.91 | 125.95 | 124.69 | 125.06 | 124.46 | 865,000 |
Jan 02, 2024 | 124.36 | 125.75 | 124.05 | 125.44 | 124.84 | 815,000 |
Dec 29, 2023 | 125.11 | 125.86 | 124.78 | 125.63 | 125.03 | 712,200 |
Dec 28, 2023 | 125.83 | 126.48 | 124.78 | 125.10 | 124.50 | 644,100 |
Dec 27, 2023 | 125.09 | 126.68 | 125.09 | 125.83 | 125.23 | 524,900 |
Dec 26, 2023 | 124.84 | 125.90 | 124.70 | 125.55 | 124.95 | 501,300 |
Dec 22, 2023 | 124.00 | 125.38 | 124.00 | 124.96 | 124.36 | 701,200 |
Dec 21, 2023 | 122.99 | 124.12 | 122.87 | 123.61 | 123.02 | 877,800 |
Dec 20, 2023 | 122.45 | 124.53 | 122.13 | 122.20 | 121.61 | 1,070,000 |
Dec 19, 2023 | 120.78 | 122.96 | 120.65 | 122.96 | 122.37 | 801,800 |
Dec 18, 2023 | 120.93 | 121.71 | 120.26 | 120.90 | 120.32 | 739,500 |
Dec 15, 2023 | 120.57 | 121.43 | 119.97 | 120.39 | 119.81 | 1,028,300 |
Dec 14, 2023 | 119.68 | 121.45 | 119.58 | 120.88 | 120.30 | 1,782,100 |
Dec 13, 2023 | 118.85 | 120.04 | 117.31 | 119.96 | 119.38 | 863,500 |
Dec 12, 2023 | 119.00 | 119.10 | 117.79 | 119.07 | 118.50 | 908,200 |
Dec 11, 2023 | 117.92 | 119.08 | 117.78 | 118.99 | 118.42 | 866,100 |
Dec 08, 2023 | 118.30 | 119.45 | 117.77 | 117.78 | 117.21 | 806,700 |
Dec 07, 2023 | 118.33 | 119.14 | 117.28 | 118.38 | 117.81 | 1,105,200 |
Dec 06, 2023 | 117.42 | 118.42 | 117.35 | 117.81 | 117.24 | 750,400 |
Dec 06, 2023 | 0.581 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |