Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 149.95 | 150.99 | 148.28 | 148.28 | 148.28 | 16,100 |
Apr 26, 2024 | 146.20 | 149.76 | 144.55 | 149.71 | 149.71 | 21,600 |
Apr 25, 2024 | 147.68 | 149.67 | 147.02 | 147.02 | 147.02 | 25,400 |
Apr 24, 2024 | 149.02 | 149.02 | 146.86 | 148.29 | 148.29 | 23,200 |
Apr 23, 2024 | 148.69 | 149.80 | 147.98 | 149.05 | 149.05 | 12,400 |
Apr 22, 2024 | 145.04 | 148.53 | 144.41 | 147.25 | 147.25 | 30,200 |
Apr 19, 2024 | 142.57 | 146.04 | 142.57 | 145.65 | 145.65 | 24,500 |
Apr 18, 2024 | 138.54 | 144.30 | 138.54 | 143.44 | 143.44 | 33,500 |
Apr 17, 2024 | 141.67 | 142.93 | 140.29 | 141.40 | 141.40 | 33,900 |
Apr 16, 2024 | 142.39 | 143.63 | 141.90 | 142.25 | 142.25 | 19,000 |
Apr 15, 2024 | 144.45 | 145.31 | 141.79 | 143.44 | 143.44 | 24,100 |
Apr 12, 2024 | 143.90 | 145.40 | 141.71 | 143.44 | 143.44 | 26,900 |
Apr 11, 2024 | 146.58 | 146.58 | 141.84 | 145.12 | 145.12 | 30,100 |
Apr 10, 2024 | 143.90 | 145.55 | 143.60 | 145.42 | 145.42 | 38,800 |
Apr 09, 2024 | 146.07 | 147.76 | 145.75 | 145.92 | 145.92 | 31,500 |
Apr 08, 2024 | 147.32 | 148.70 | 147.21 | 147.74 | 147.74 | 13,000 |
Apr 05, 2024 | 148.53 | 150.47 | 147.22 | 147.22 | 147.22 | 22,900 |
Apr 04, 2024 | 150.84 | 151.01 | 145.59 | 146.39 | 146.39 | 32,100 |
Apr 03, 2024 | 149.02 | 153.09 | 148.25 | 150.53 | 150.53 | 25,800 |
Apr 02, 2024 | 148.34 | 150.91 | 148.34 | 149.70 | 149.70 | 29,800 |
Apr 01, 2024 | 150.71 | 151.98 | 146.47 | 149.61 | 149.61 | 34,700 |
Mar 28, 2024 | 146.75 | 150.93 | 146.40 | 149.58 | 149.58 | 74,800 |
Mar 27, 2024 | 146.04 | 148.99 | 143.57 | 145.99 | 145.99 | 35,500 |
Mar 26, 2024 | 144.51 | 145.89 | 143.60 | 144.98 | 144.98 | 22,700 |
Mar 25, 2024 | 143.25 | 143.41 | 139.49 | 143.41 | 143.41 | 22,700 |
Mar 22, 2024 | 142.89 | 144.75 | 142.39 | 142.95 | 142.95 | 24,000 |
Mar 21, 2024 | 142.50 | 143.00 | 141.44 | 141.44 | 141.44 | 19,200 |
Mar 20, 2024 | 139.79 | 140.93 | 138.66 | 140.93 | 140.93 | 19,800 |
Mar 19, 2024 | 140.45 | 141.84 | 139.93 | 139.99 | 139.99 | 14,500 |
Mar 18, 2024 | 141.12 | 142.57 | 140.04 | 140.04 | 140.04 | 16,100 |
Mar 15, 2024 | 140.21 | 142.38 | 140.19 | 141.77 | 141.77 | 60,800 |
Mar 14, 2024 | 142.48 | 142.83 | 140.72 | 141.26 | 141.26 | 30,400 |
Mar 13, 2024 | 139.54 | 142.05 | 139.40 | 141.98 | 141.98 | 37,900 |
Mar 12, 2024 | 138.86 | 140.75 | 136.07 | 140.58 | 140.58 | 29,700 |
Mar 11, 2024 | 139.12 | 140.91 | 138.11 | 140.22 | 140.22 | 28,300 |
Mar 11, 2024 | 0.42 Dividend | |||||
Mar 08, 2024 | 140.39 | 143.76 | 139.29 | 141.32 | 140.90 | 42,100 |
Mar 07, 2024 | 138.15 | 141.97 | 135.51 | 139.27 | 138.86 | 40,300 |
Mar 06, 2024 | 135.55 | 139.75 | 135.03 | 138.09 | 137.68 | 44,100 |
Mar 05, 2024 | 139.41 | 140.37 | 135.87 | 135.99 | 135.59 | 28,600 |
Mar 04, 2024 | 131.86 | 141.89 | 131.86 | 138.99 | 138.58 | 65,500 |
Mar 01, 2024 | 135.00 | 135.00 | 127.49 | 130.55 | 130.16 | 48,000 |
Feb 29, 2024 | 119.50 | 134.04 | 118.52 | 132.54 | 132.15 | 61,400 |
Feb 28, 2024 | 115.83 | 118.98 | 115.61 | 118.01 | 117.66 | 34,900 |
Feb 27, 2024 | 114.11 | 117.13 | 114.00 | 116.40 | 116.05 | 43,000 |
Feb 26, 2024 | 111.40 | 115.28 | 111.40 | 114.81 | 114.47 | 25,700 |
Feb 23, 2024 | 111.38 | 113.30 | 111.20 | 112.03 | 111.70 | 18,300 |
Feb 22, 2024 | 110.16 | 112.30 | 110.16 | 111.69 | 111.36 | 31,800 |
Feb 21, 2024 | 110.65 | 111.79 | 110.07 | 110.63 | 110.30 | 18,500 |
Feb 20, 2024 | 111.43 | 113.13 | 110.95 | 111.18 | 110.85 | 21,100 |
Feb 16, 2024 | 111.61 | 113.71 | 111.36 | 112.39 | 112.06 | 28,200 |
Feb 15, 2024 | 108.98 | 112.55 | 108.98 | 111.77 | 111.44 | 24,500 |
Feb 14, 2024 | 106.47 | 108.73 | 105.55 | 108.72 | 108.40 | 36,400 |
Feb 13, 2024 | 109.94 | 111.24 | 105.69 | 105.76 | 105.45 | 42,000 |
Feb 12, 2024 | 109.40 | 112.53 | 109.40 | 111.78 | 111.45 | 30,700 |
Feb 09, 2024 | 109.45 | 110.99 | 108.77 | 110.16 | 109.83 | 22,500 |
Feb 08, 2024 | 107.08 | 109.27 | 106.23 | 108.45 | 108.13 | 25,200 |
Feb 07, 2024 | 106.44 | 108.00 | 105.91 | 107.19 | 106.87 | 22,500 |
Feb 06, 2024 | 106.99 | 108.19 | 106.21 | 106.94 | 106.62 | 23,300 |
Feb 05, 2024 | 106.03 | 107.98 | 104.23 | 107.64 | 107.32 | 35,200 |
Feb 02, 2024 | 106.60 | 107.46 | 104.96 | 106.44 | 106.12 | 30,200 |
Feb 01, 2024 | 106.94 | 107.78 | 106.49 | 107.41 | 107.09 | 18,900 |
Jan 31, 2024 | 108.18 | 108.30 | 106.75 | 107.24 | 106.92 | 42,400 |
Jan 30, 2024 | 105.60 | 107.94 | 105.26 | 107.71 | 107.39 | 19,400 |
Jan 29, 2024 | 105.37 | 107.33 | 105.20 | 106.44 | 106.12 | 23,400 |
Jan 26, 2024 | 106.80 | 106.85 | 105.83 | 105.95 | 105.64 | 15,500 |
Jan 25, 2024 | 107.89 | 107.89 | 105.34 | 105.95 | 105.64 | 27,200 |
Jan 24, 2024 | 106.73 | 107.63 | 105.59 | 106.76 | 106.44 | 21,400 |
Jan 23, 2024 | 106.76 | 107.46 | 105.52 | 105.82 | 105.51 | 26,300 |
Jan 22, 2024 | 106.29 | 107.98 | 105.95 | 106.86 | 106.54 | 23,100 |
Jan 19, 2024 | 107.04 | 107.04 | 105.23 | 105.99 | 105.67 | 19,500 |
Jan 18, 2024 | 107.88 | 107.88 | 104.51 | 106.27 | 105.95 | 36,200 |
Jan 17, 2024 | 107.03 | 109.05 | 105.43 | 105.97 | 105.66 | 57,400 |
Jan 16, 2024 | 103.81 | 108.46 | 103.07 | 107.80 | 107.48 | 46,600 |
Jan 12, 2024 | 102.70 | 105.10 | 102.52 | 104.40 | 104.09 | 42,000 |
Jan 11, 2024 | 101.05 | 102.97 | 100.71 | 102.61 | 102.31 | 57,100 |
Jan 10, 2024 | 99.94 | 101.82 | 99.94 | 101.82 | 101.52 | 37,200 |
Jan 09, 2024 | 98.87 | 103.14 | 98.65 | 100.64 | 100.34 | 52,100 |
Jan 08, 2024 | 98.07 | 99.60 | 98.05 | 99.60 | 99.30 | 35,100 |
Jan 05, 2024 | 98.11 | 99.19 | 97.31 | 98.30 | 98.01 | 36,100 |
Jan 04, 2024 | 100.33 | 100.94 | 98.51 | 98.93 | 98.64 | 29,900 |
Jan 03, 2024 | 99.77 | 100.55 | 98.83 | 99.70 | 99.40 | 38,900 |
Jan 02, 2024 | 99.15 | 99.90 | 98.05 | 99.12 | 98.83 | 40,600 |
Dec 29, 2023 | 98.71 | 100.30 | 98.43 | 98.85 | 98.56 | 42,100 |
Dec 28, 2023 | 101.62 | 101.89 | 100.30 | 100.36 | 100.06 | 25,800 |
Dec 27, 2023 | 101.13 | 101.85 | 100.50 | 101.23 | 100.93 | 24,500 |
Dec 26, 2023 | 99.50 | 101.80 | 99.50 | 101.12 | 100.82 | 24,300 |
Dec 22, 2023 | 100.25 | 101.60 | 99.95 | 100.44 | 100.14 | 33,400 |
Dec 21, 2023 | 102.60 | 103.33 | 100.08 | 100.17 | 99.87 | 52,700 |
Dec 20, 2023 | 102.58 | 105.52 | 101.30 | 102.05 | 101.75 | 34,200 |
Dec 19, 2023 | 99.30 | 104.33 | 99.30 | 103.19 | 102.88 | 39,900 |
Dec 18, 2023 | 99.20 | 100.04 | 98.42 | 99.08 | 98.79 | 26,700 |
Dec 15, 2023 | 101.04 | 101.78 | 99.06 | 99.20 | 98.91 | 65,800 |
Dec 14, 2023 | 102.77 | 102.77 | 99.75 | 100.34 | 100.04 | 32,100 |
Dec 13, 2023 | 98.96 | 102.05 | 98.84 | 101.36 | 101.06 | 39,200 |
Dec 12, 2023 | 97.40 | 99.11 | 97.40 | 98.40 | 98.11 | 22,100 |
Dec 11, 2023 | 97.74 | 98.88 | 97.30 | 98.67 | 98.38 | 24,800 |
Dec 08, 2023 | 97.32 | 98.31 | 96.00 | 97.99 | 97.70 | 25,900 |
Dec 07, 2023 | 96.25 | 97.30 | 95.15 | 96.73 | 96.44 | 29,200 |
Dec 06, 2023 | 95.95 | 98.02 | 95.95 | 96.03 | 95.74 | 25,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |