Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 138.43 | 138.99 | 137.04 | 137.44 | 137.44 | 587,095 |
May 02, 2024 | 137.04 | 137.19 | 136.05 | 136.57 | 136.57 | 514,000 |
May 01, 2024 | 137.53 | 138.16 | 136.99 | 137.05 | 137.05 | 599,300 |
Apr 30, 2024 | 140.16 | 140.22 | 138.12 | 138.16 | 138.16 | 1,264,300 |
Apr 29, 2024 | 139.42 | 139.55 | 138.95 | 139.24 | 139.24 | 498,300 |
Apr 26, 2024 | 138.97 | 139.44 | 138.20 | 138.64 | 138.64 | 610,800 |
Apr 25, 2024 | 137.79 | 138.46 | 137.12 | 138.31 | 138.31 | 623,100 |
Apr 24, 2024 | 140.70 | 140.78 | 139.99 | 140.38 | 140.38 | 457,700 |
Apr 23, 2024 | 140.72 | 141.35 | 139.96 | 140.48 | 140.48 | 799,900 |
Apr 22, 2024 | 141.11 | 142.30 | 140.79 | 142.11 | 142.11 | 953,200 |
Apr 19, 2024 | 139.77 | 141.07 | 139.65 | 140.76 | 140.76 | 692,900 |
Apr 18, 2024 | 141.34 | 141.75 | 140.15 | 140.79 | 140.79 | 826,300 |
Apr 17, 2024 | 140.46 | 140.53 | 138.69 | 140.35 | 140.35 | 1,048,400 |
Apr 16, 2024 | 137.76 | 137.79 | 136.01 | 136.03 | 136.03 | 1,736,300 |
Apr 15, 2024 | 139.63 | 139.71 | 136.88 | 137.39 | 137.39 | 1,503,400 |
Apr 12, 2024 | 140.24 | 140.51 | 136.87 | 136.99 | 136.99 | 1,003,900 |
Apr 11, 2024 | 142.67 | 142.88 | 140.80 | 140.87 | 140.87 | 1,393,400 |
Apr 10, 2024 | 142.50 | 142.76 | 141.47 | 142.30 | 142.30 | 343,800 |
Apr 09, 2024 | 144.15 | 144.15 | 143.05 | 143.90 | 143.90 | 594,900 |
Apr 08, 2024 | 143.96 | 144.28 | 143.29 | 143.31 | 143.31 | 525,800 |
Apr 05, 2024 | 145.52 | 145.55 | 144.25 | 144.44 | 144.44 | 534,500 |
Apr 04, 2024 | 148.32 | 148.38 | 145.54 | 145.75 | 145.75 | 576,400 |
Apr 03, 2024 | 147.48 | 148.29 | 146.79 | 147.64 | 147.64 | 447,700 |
Apr 02, 2024 | 147.80 | 149.24 | 147.54 | 149.08 | 149.08 | 413,800 |
Apr 01, 2024 | 148.23 | 148.49 | 147.35 | 147.82 | 147.82 | 431,500 |
Mar 28, 2024 | 149.08 | 149.36 | 148.09 | 148.74 | 148.74 | 360,000 |
Mar 27, 2024 | 147.84 | 149.44 | 147.70 | 149.42 | 149.42 | 506,000 |
Mar 26, 2024 | 147.39 | 148.26 | 146.62 | 147.51 | 147.51 | 730,300 |
Mar 25, 2024 | 147.09 | 147.48 | 145.43 | 145.71 | 145.71 | 726,500 |
Mar 22, 2024 | 147.72 | 147.89 | 146.60 | 146.66 | 146.66 | 519,100 |
Mar 21, 2024 | 146.92 | 147.75 | 146.21 | 146.25 | 146.25 | 693,500 |
Mar 20, 2024 | 145.13 | 146.33 | 144.56 | 146.33 | 146.33 | 514,300 |
Mar 19, 2024 | 144.70 | 146.10 | 144.55 | 145.79 | 145.79 | 663,700 |
Mar 18, 2024 | 147.62 | 147.89 | 145.89 | 145.89 | 145.89 | 480,000 |
Mar 15, 2024 | 147.89 | 148.83 | 147.61 | 148.71 | 148.71 | 624,200 |
Mar 14, 2024 | 151.76 | 151.76 | 147.86 | 148.20 | 148.20 | 1,317,000 |
Mar 13, 2024 | 149.71 | 150.64 | 149.55 | 150.39 | 150.39 | 259,100 |
Mar 12, 2024 | 150.35 | 150.60 | 149.40 | 149.58 | 149.58 | 482,000 |
Mar 11, 2024 | 147.97 | 150.44 | 147.97 | 150.37 | 150.37 | 829,300 |
Mar 08, 2024 | 148.67 | 149.69 | 148.56 | 149.16 | 149.16 | 545,300 |
Mar 07, 2024 | 146.97 | 148.57 | 146.84 | 148.24 | 148.24 | 686,900 |
Mar 06, 2024 | 148.73 | 148.93 | 147.03 | 147.39 | 147.39 | 616,400 |
Mar 05, 2024 | 150.50 | 150.63 | 148.81 | 149.04 | 149.04 | 827,400 |
Mar 04, 2024 | 149.83 | 150.47 | 149.55 | 150.22 | 150.22 | 611,800 |
Mar 01, 2024 | 150.56 | 151.59 | 149.75 | 150.71 | 150.71 | 935,600 |
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 150.80 | 1,352,700 |
Feb 29, 2024 | 1.62 Dividend | |||||
Feb 28, 2024 | 153.20 | 153.36 | 152.22 | 153.18 | 151.56 | 778,300 |
Feb 27, 2024 | 153.73 | 154.71 | 153.19 | 154.69 | 153.05 | 804,700 |
Feb 26, 2024 | 152.96 | 152.97 | 151.82 | 152.76 | 151.14 | 668,000 |
Feb 23, 2024 | 151.56 | 152.72 | 151.51 | 152.29 | 150.68 | 1,274,200 |
Feb 22, 2024 | 150.80 | 151.84 | 150.10 | 151.72 | 150.12 | 909,200 |
Feb 21, 2024 | 150.48 | 151.32 | 150.27 | 151.06 | 149.46 | 787,400 |
Feb 20, 2024 | 149.03 | 151.23 | 148.85 | 150.28 | 148.69 | 1,403,200 |
Feb 16, 2024 | 148.07 | 148.07 | 146.53 | 146.90 | 145.35 | 639,800 |
Feb 15, 2024 | 145.77 | 149.20 | 145.77 | 147.82 | 146.26 | 1,269,800 |
Feb 14, 2024 | 143.63 | 145.35 | 143.36 | 145.18 | 143.64 | 653,100 |
Feb 13, 2024 | 144.76 | 145.29 | 142.92 | 143.63 | 142.11 | 586,800 |
Feb 12, 2024 | 145.41 | 147.31 | 145.36 | 146.82 | 145.27 | 412,400 |
Feb 09, 2024 | 146.80 | 147.11 | 146.30 | 146.48 | 144.93 | 418,700 |
Feb 08, 2024 | 148.35 | 148.74 | 147.48 | 147.73 | 146.17 | 547,500 |
Feb 07, 2024 | 149.65 | 149.81 | 148.32 | 148.61 | 147.04 | 459,500 |
Feb 06, 2024 | 149.06 | 150.43 | 148.69 | 149.89 | 148.30 | 597,600 |
Feb 05, 2024 | 149.43 | 150.04 | 148.53 | 149.47 | 147.89 | 827,900 |
Feb 02, 2024 | 151.72 | 151.72 | 148.03 | 149.09 | 147.51 | 1,032,200 |
Feb 01, 2024 | 145.15 | 149.19 | 144.75 | 148.99 | 147.41 | 982,800 |
Jan 31, 2024 | 145.40 | 146.46 | 144.20 | 144.33 | 142.80 | 821,800 |
Jan 30, 2024 | 145.53 | 147.00 | 144.09 | 144.62 | 143.09 | 1,380,300 |
Jan 29, 2024 | 144.40 | 144.54 | 143.28 | 144.52 | 142.99 | 1,554,400 |
Jan 26, 2024 | 145.72 | 146.05 | 144.35 | 144.54 | 143.01 | 1,063,600 |
Jan 25, 2024 | 138.86 | 141.57 | 138.02 | 140.91 | 139.42 | 1,391,400 |
Jan 24, 2024 | 138.38 | 138.78 | 137.49 | 137.50 | 136.05 | 879,100 |
Jan 23, 2024 | 137.33 | 139.06 | 136.45 | 138.39 | 136.93 | 1,004,600 |
Jan 22, 2024 | 138.68 | 138.98 | 137.09 | 137.72 | 136.26 | 860,000 |
Jan 19, 2024 | 138.37 | 138.84 | 137.26 | 138.46 | 137.00 | 684,200 |
Jan 18, 2024 | 138.87 | 139.88 | 138.68 | 139.71 | 138.23 | 658,600 |
Jan 17, 2024 | 139.60 | 140.18 | 138.58 | 138.93 | 137.46 | 861,600 |
Jan 16, 2024 | 141.47 | 142.25 | 141.24 | 141.75 | 140.25 | 868,600 |
Jan 12, 2024 | 142.67 | 144.29 | 142.56 | 143.13 | 141.62 | 786,300 |
Jan 11, 2024 | 143.49 | 144.22 | 141.88 | 143.95 | 142.43 | 1,394,300 |
Jan 10, 2024 | 142.80 | 143.67 | 142.01 | 142.75 | 141.24 | 1,208,200 |
Jan 09, 2024 | 141.69 | 142.00 | 140.51 | 140.65 | 139.16 | 527,200 |
Jan 08, 2024 | 142.25 | 143.17 | 141.82 | 143.00 | 141.49 | 937,800 |
Jan 05, 2024 | 141.48 | 143.17 | 140.79 | 141.51 | 140.01 | 681,000 |
Jan 04, 2024 | 142.94 | 144.08 | 142.34 | 142.45 | 140.94 | 916,200 |
Jan 03, 2024 | 141.57 | 143.23 | 141.24 | 143.06 | 141.55 | 872,000 |
Jan 02, 2024 | 142.05 | 144.79 | 141.79 | 144.05 | 142.53 | 969,700 |
Dec 29, 2023 | 145.61 | 146.37 | 145.47 | 145.66 | 144.12 | 347,400 |
Dec 28, 2023 | 145.37 | 146.03 | 145.36 | 145.47 | 143.93 | 465,500 |
Dec 27, 2023 | 145.44 | 146.38 | 145.44 | 146.01 | 144.47 | 423,300 |
Dec 26, 2023 | 145.10 | 146.35 | 144.72 | 145.77 | 144.23 | 361,800 |
Dec 22, 2023 | 145.56 | 146.10 | 144.75 | 145.28 | 143.74 | 329,900 |
Dec 21, 2023 | 144.71 | 145.32 | 143.63 | 145.25 | 143.71 | 665,200 |
Dec 20, 2023 | 145.74 | 145.88 | 143.12 | 143.12 | 141.61 | 548,000 |
Dec 19, 2023 | 144.82 | 145.92 | 144.68 | 145.61 | 144.07 | 687,100 |
Dec 18, 2023 | 144.37 | 145.09 | 143.32 | 144.90 | 143.37 | 963,800 |
Dec 15, 2023 | 144.45 | 144.75 | 142.78 | 142.85 | 141.34 | 1,228,500 |
Dec 14, 2023 | 146.17 | 146.99 | 145.33 | 145.72 | 144.18 | 1,105,400 |
Dec 13, 2023 | 141.98 | 144.21 | 140.96 | 144.17 | 142.65 | 540,500 |
Dec 12, 2023 | 142.24 | 142.24 | 141.04 | 141.90 | 140.40 | 609,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |