Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 134.96 | 138.15 | 134.96 | 136.61 | 136.61 | 235,900 |
Apr 22, 2024 | 132.07 | 135.11 | 132.07 | 134.91 | 134.91 | 233,900 |
Apr 19, 2024 | 129.56 | 132.28 | 129.13 | 132.26 | 132.26 | 252,800 |
Apr 18, 2024 | 129.22 | 130.33 | 128.83 | 129.56 | 129.56 | 331,400 |
Apr 17, 2024 | 128.19 | 129.20 | 127.59 | 128.57 | 128.57 | 308,600 |
Apr 16, 2024 | 127.42 | 128.85 | 126.26 | 127.89 | 127.89 | 154,000 |
Apr 15, 2024 | 128.43 | 128.82 | 126.28 | 127.77 | 127.77 | 286,600 |
Apr 12, 2024 | 129.11 | 129.11 | 126.25 | 127.82 | 127.82 | 332,700 |
Apr 11, 2024 | 130.00 | 131.01 | 128.44 | 129.58 | 129.58 | 201,700 |
Apr 10, 2024 | 132.64 | 133.10 | 130.11 | 130.76 | 130.76 | 431,900 |
Apr 09, 2024 | 133.40 | 134.36 | 132.76 | 133.72 | 133.72 | 93,400 |
Apr 08, 2024 | 134.44 | 135.37 | 132.66 | 133.40 | 133.40 | 280,800 |
Apr 05, 2024 | 133.75 | 134.89 | 133.16 | 133.86 | 133.86 | 273,900 |
Apr 04, 2024 | 135.10 | 135.50 | 133.30 | 133.85 | 133.85 | 89,700 |
Apr 03, 2024 | 133.46 | 135.24 | 132.88 | 133.94 | 133.94 | 236,300 |
Apr 02, 2024 | 133.98 | 134.98 | 132.90 | 133.96 | 133.96 | 149,500 |
Apr 01, 2024 | 134.60 | 135.13 | 132.57 | 134.70 | 134.70 | 121,600 |
Mar 28, 2024 | 133.99 | 135.81 | 133.90 | 135.10 | 135.10 | 211,900 |
Mar 27, 2024 | 133.02 | 134.46 | 132.83 | 134.35 | 134.35 | 145,500 |
Mar 26, 2024 | 131.87 | 133.04 | 130.70 | 132.25 | 132.25 | 102,000 |
Mar 25, 2024 | 133.16 | 134.09 | 131.47 | 131.47 | 131.47 | 109,900 |
Mar 22, 2024 | 133.90 | 134.97 | 132.88 | 133.51 | 133.51 | 96,700 |
Mar 21, 2024 | 135.34 | 135.34 | 133.67 | 133.89 | 133.89 | 114,200 |
Mar 20, 2024 | 132.40 | 135.45 | 131.76 | 134.59 | 134.59 | 198,900 |
Mar 19, 2024 | 129.42 | 133.10 | 129.40 | 132.16 | 132.16 | 227,300 |
Mar 18, 2024 | 132.52 | 132.52 | 129.42 | 129.60 | 129.60 | 200,500 |
Mar 15, 2024 | 133.99 | 134.26 | 131.67 | 131.88 | 131.88 | 1,659,700 |
Mar 14, 2024 | 135.21 | 135.21 | 132.82 | 134.37 | 134.37 | 355,100 |
Mar 13, 2024 | 135.68 | 136.41 | 135.14 | 135.43 | 135.43 | 136,100 |
Mar 12, 2024 | 135.68 | 136.21 | 134.59 | 135.84 | 135.84 | 114,000 |
Mar 11, 2024 | 136.00 | 136.94 | 134.76 | 135.33 | 135.33 | 168,700 |
Mar 08, 2024 | 136.20 | 137.38 | 136.10 | 136.34 | 136.34 | 220,000 |
Mar 07, 2024 | 136.41 | 136.95 | 135.44 | 135.99 | 135.99 | 239,600 |
Mar 06, 2024 | 138.30 | 138.30 | 135.39 | 135.83 | 135.83 | 154,200 |
Mar 05, 2024 | 136.00 | 137.44 | 135.67 | 137.22 | 137.22 | 207,000 |
Mar 04, 2024 | 138.23 | 138.69 | 136.29 | 136.54 | 136.54 | 138,400 |
Mar 01, 2024 | 138.25 | 138.93 | 137.20 | 138.23 | 138.23 | 113,700 |
Feb 29, 2024 | 140.49 | 140.49 | 137.72 | 138.10 | 138.10 | 285,000 |
Feb 28, 2024 | 138.29 | 139.87 | 137.86 | 139.64 | 139.64 | 171,800 |
Feb 27, 2024 | 139.00 | 140.10 | 137.01 | 138.71 | 138.71 | 330,200 |
Feb 26, 2024 | 141.61 | 142.45 | 139.28 | 139.38 | 139.38 | 286,000 |
Feb 23, 2024 | 141.19 | 142.49 | 140.70 | 141.91 | 141.91 | 176,800 |
Feb 22, 2024 | 140.96 | 141.60 | 139.58 | 141.40 | 141.40 | 199,800 |
Feb 21, 2024 | 139.55 | 141.05 | 139.01 | 140.61 | 140.61 | 401,300 |
Feb 20, 2024 | 138.70 | 140.00 | 136.30 | 139.56 | 139.56 | 700,300 |
Feb 16, 2024 | 138.87 | 142.30 | 138.19 | 140.01 | 140.01 | 367,000 |
Feb 15, 2024 | 132.00 | 141.58 | 128.88 | 140.50 | 140.50 | 544,900 |
Feb 14, 2024 | 139.87 | 141.44 | 139.68 | 140.88 | 140.88 | 250,100 |
Feb 13, 2024 | 141.00 | 141.22 | 137.50 | 138.76 | 138.76 | 398,200 |
Feb 12, 2024 | 141.00 | 144.55 | 141.00 | 142.49 | 142.49 | 562,600 |
Feb 09, 2024 | 142.96 | 143.71 | 140.57 | 141.02 | 141.02 | 158,800 |
Feb 08, 2024 | 140.97 | 143.34 | 140.30 | 143.06 | 143.06 | 277,000 |
Feb 07, 2024 | 143.21 | 144.56 | 140.42 | 140.94 | 140.94 | 270,200 |
Feb 06, 2024 | 141.99 | 145.53 | 141.91 | 145.06 | 145.06 | 81,800 |
Feb 05, 2024 | 145.25 | 145.26 | 141.78 | 142.27 | 142.27 | 153,100 |
Feb 02, 2024 | 144.00 | 146.95 | 142.39 | 146.32 | 146.32 | 296,800 |
Feb 01, 2024 | 143.04 | 144.51 | 142.90 | 144.42 | 144.42 | 147,000 |
Jan 31, 2024 | 144.22 | 144.41 | 142.12 | 142.90 | 142.90 | 172,000 |
Jan 30, 2024 | 146.13 | 146.36 | 144.03 | 144.07 | 144.07 | 133,600 |
Jan 30, 2024 | 1.75 Dividend | |||||
Jan 29, 2024 | 148.04 | 148.55 | 146.26 | 147.92 | 146.17 | 216,000 |
Jan 26, 2024 | 148.59 | 150.16 | 147.84 | 148.00 | 146.25 | 237,900 |
Jan 25, 2024 | 148.49 | 148.49 | 146.72 | 147.89 | 146.14 | 176,800 |
Jan 24, 2024 | 148.76 | 149.53 | 147.22 | 147.28 | 145.54 | 282,400 |
Jan 23, 2024 | 145.93 | 148.73 | 145.93 | 147.59 | 145.84 | 386,500 |
Jan 22, 2024 | 146.60 | 147.25 | 145.30 | 145.71 | 143.99 | 355,700 |
Jan 19, 2024 | 144.70 | 146.35 | 143.19 | 146.24 | 144.51 | 278,000 |
Jan 18, 2024 | 146.74 | 146.81 | 144.64 | 144.66 | 142.95 | 325,900 |
Jan 17, 2024 | 144.26 | 145.84 | 143.50 | 145.71 | 143.99 | 247,500 |
Jan 16, 2024 | 143.51 | 145.40 | 143.20 | 145.36 | 143.64 | 121,700 |
Jan 15, 2024 | 143.50 | 145.10 | 143.00 | 144.58 | 142.87 | 130,000 |
Jan 12, 2024 | 144.50 | 145.49 | 142.50 | 143.65 | 141.95 | 158,500 |
Jan 11, 2024 | 144.17 | 144.79 | 141.56 | 144.20 | 142.49 | 129,200 |
Jan 10, 2024 | 141.84 | 144.68 | 141.84 | 144.04 | 142.34 | 485,300 |
Jan 09, 2024 | 142.22 | 142.57 | 141.26 | 142.09 | 140.41 | 233,900 |
Jan 08, 2024 | 140.02 | 142.91 | 140.00 | 142.57 | 140.88 | 261,200 |
Jan 05, 2024 | 139.00 | 140.36 | 139.00 | 139.80 | 138.15 | 141,200 |
Jan 04, 2024 | 140.00 | 140.04 | 138.85 | 139.75 | 138.10 | 124,600 |
Jan 03, 2024 | 140.81 | 141.54 | 138.50 | 139.43 | 137.78 | 153,900 |
Jan 02, 2024 | 140.44 | 143.37 | 140.27 | 142.21 | 140.53 | 246,400 |
Dec 29, 2023 | 140.12 | 140.94 | 139.07 | 140.72 | 139.06 | 110,900 |
Dec 28, 2023 | 139.51 | 141.21 | 139.51 | 140.61 | 138.95 | 73,200 |
Dec 27, 2023 | 139.56 | 141.40 | 139.56 | 139.95 | 138.29 | 177,800 |
Dec 22, 2023 | 140.38 | 140.48 | 138.89 | 139.97 | 138.31 | 275,700 |
Dec 21, 2023 | 141.12 | 141.77 | 139.65 | 140.32 | 138.66 | 129,700 |
Dec 20, 2023 | 143.70 | 144.99 | 140.10 | 140.22 | 138.56 | 155,100 |
Dec 19, 2023 | 142.78 | 144.40 | 141.59 | 144.11 | 142.41 | 320,600 |
Dec 18, 2023 | 141.89 | 142.72 | 140.76 | 142.60 | 140.91 | 114,900 |
Dec 15, 2023 | 146.71 | 147.00 | 140.96 | 141.56 | 139.89 | 486,300 |
Dec 14, 2023 | 143.00 | 147.29 | 142.80 | 145.69 | 143.97 | 260,600 |
Dec 13, 2023 | 139.00 | 141.74 | 138.62 | 141.57 | 139.90 | 206,800 |
Dec 12, 2023 | 140.66 | 140.74 | 138.16 | 139.03 | 137.39 | 230,800 |
Dec 11, 2023 | 143.91 | 143.91 | 139.59 | 140.64 | 138.98 | 220,500 |
Dec 08, 2023 | 144.73 | 144.73 | 142.57 | 144.53 | 142.82 | 107,800 |
Dec 07, 2023 | 143.99 | 145.44 | 143.38 | 144.73 | 143.02 | 134,100 |
Dec 06, 2023 | 141.06 | 144.14 | 140.95 | 142.95 | 141.26 | 195,600 |
Dec 05, 2023 | 142.00 | 142.48 | 140.35 | 140.72 | 139.06 | 221,000 |
Dec 04, 2023 | 141.61 | 144.37 | 141.61 | 142.47 | 140.78 | 98,400 |
Dec 01, 2023 | 140.88 | 143.11 | 139.80 | 142.86 | 141.17 | 242,700 |
Nov 30, 2023 | 141.47 | 141.57 | 139.83 | 141.15 | 139.48 | 331,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |