Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 1 |
May 10, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
May 09, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
May 08, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
May 07, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
May 06, 2024 | 145.50 | 147.15 | 145.50 | 147.15 | 147.15 | 1 |
May 03, 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
May 02, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
Apr 30, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Apr 29, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
Apr 26, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
Apr 26, 2024 | 0.7 Dividend | |||||
Apr 25, 2024 | 144.10 | 145.10 | 144.10 | 145.10 | 144.40 | 80 |
Apr 24, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.60 | - |
Apr 23, 2024 | 144.70 | 146.05 | 144.70 | 146.05 | 145.35 | 3 |
Apr 22, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.80 | - |
Apr 19, 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 142.96 | - |
Apr 18, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 143.65 | - |
Apr 17, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.60 | - |
Apr 16, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.10 | - |
Apr 15, 2024 | 146.30 | 147.95 | 146.10 | 147.95 | 147.24 | 17 |
Apr 12, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.48 | - |
Apr 11, 2024 | 148.20 | 148.20 | 148.05 | 148.05 | 147.34 | 3 |
Apr 10, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.76 | - |
Apr 09, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.22 | - |
Apr 08, 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.48 | - |
Apr 05, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 149.53 | 2 |
Apr 04, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.75 | - |
Apr 03, 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.00 | - |
Apr 02, 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 157.88 | - |
Mar 28, 2024 | 156.25 | 156.90 | 156.25 | 156.90 | 156.14 | 3 |
Mar 27, 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.01 | - |
Mar 26, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 153.80 | - |
Mar 25, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.71 | - |
Mar 22, 2024 | 154.95 | 156.20 | 154.95 | 155.50 | 154.75 | 55 |
Mar 21, 2024 | 151.40 | 152.00 | 151.40 | 152.00 | 151.27 | 30 |
Mar 20, 2024 | 148.90 | 149.65 | 148.90 | 149.65 | 148.93 | 236 |
Mar 19, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.38 | - |
Mar 18, 2024 | 147.60 | 148.95 | 147.60 | 148.95 | 148.23 | 27 |
Mar 15, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 143.90 | - |
Mar 14, 2024 | 144.10 | 144.75 | 144.10 | 144.75 | 144.05 | 16 |
Mar 13, 2024 | 142.95 | 143.50 | 142.95 | 143.50 | 142.81 | 4 |
Mar 12, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.11 | - |
Mar 11, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.62 | - |
Mar 08, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.71 | - |
Mar 07, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 137.43 | - |
Mar 06, 2024 | 138.95 | 140.35 | 138.95 | 139.40 | 138.73 | 13 |
Mar 05, 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.27 | - |
Mar 04, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.92 | - |
Mar 01, 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.47 | - |
Feb 29, 2024 | 137.10 | 138.10 | 137.10 | 138.10 | 137.43 | 520 |
Feb 28, 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.69 | - |
Feb 27, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.94 | - |
Feb 26, 2024 | 137.15 | 139.35 | 137.15 | 137.90 | 137.23 | 81 |
Feb 23, 2024 | 137.60 | 137.60 | 137.55 | 137.55 | 136.89 | 5 |
Feb 22, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 137.78 | - |
Feb 21, 2024 | 137.10 | 139.15 | 136.90 | 139.15 | 138.48 | 45 |
Feb 20, 2024 | 140.20 | 140.20 | 138.45 | 138.45 | 137.78 | 5 |
Feb 19, 2024 | 139.55 | 141.95 | 139.55 | 141.95 | 141.27 | 5 |
Feb 16, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.18 | - |
Feb 16, 2024 | 0.7 Dividend | |||||
Feb 15, 2024 | 138.05 | 141.05 | 138.05 | 141.05 | 139.67 | 76 |
Feb 14, 2024 | 135.20 | 137.10 | 135.20 | 137.10 | 135.76 | 10 |
Feb 13, 2024 | 140.05 | 140.05 | 136.55 | 136.55 | 135.22 | 19 |
Feb 12, 2024 | 137.25 | 140.85 | 137.25 | 140.85 | 139.47 | 6 |
Feb 09, 2024 | 137.40 | 137.65 | 137.35 | 137.35 | 136.01 | 7 |
Feb 08, 2024 | 137.55 | 138.85 | 137.55 | 138.85 | 137.49 | 6 |
Feb 07, 2024 | 136.85 | 136.85 | 136.40 | 136.40 | 135.07 | 6 |
Feb 06, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.39 | - |
Feb 05, 2024 | 135.50 | 137.15 | 135.50 | 137.15 | 135.81 | 4 |
Feb 02, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.03 | - |
Feb 01, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.58 | - |
Jan 31, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.00 | - |
Jan 30, 2024 | 135.55 | 138.75 | 135.55 | 138.75 | 137.40 | 53 |
Jan 29, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.64 | - |
Jan 26, 2024 | 133.10 | 134.30 | 133.10 | 134.30 | 132.99 | 150 |
Jan 25, 2024 | 131.35 | 131.35 | 130.75 | 130.75 | 129.47 | 5 |
Jan 24, 2024 | 134.15 | 135.30 | 134.15 | 135.30 | 133.98 | 4 |
Jan 23, 2024 | 132.45 | 132.90 | 132.45 | 132.90 | 131.60 | 4 |
Jan 22, 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.26 | - |
Jan 19, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.80 | - |
Jan 18, 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 129.08 | - |
Jan 17, 2024 | 131.90 | 131.90 | 131.55 | 131.55 | 130.27 | 3 |
Jan 16, 2024 | 133.85 | 133.85 | 131.80 | 131.80 | 130.51 | 185 |
Jan 15, 2024 | 133.80 | 135.20 | 133.80 | 135.15 | 133.83 | 6 |
Jan 12, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.15 | - |
Jan 11, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 133.93 | - |
Jan 10, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 132.94 | - |
Jan 09, 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 133.98 | - |
Jan 08, 2024 | 135.95 | 136.60 | 135.95 | 136.60 | 135.27 | 55 |
Jan 05, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.97 | - |
Jan 04, 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 135.61 | - |
Jan 03, 2024 | 140.35 | 140.35 | 136.90 | 136.90 | 135.56 | 90 |
Jan 02, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 138.93 | - |
Dec 29, 2023 | 141.55 | 141.55 | 141.55 | 141.55 | 140.17 | - |
Dec 28, 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 140.51 | - |
Dec 27, 2023 | 143.55 | 143.55 | 143.55 | 143.55 | 142.15 | 78 |
Dec 22, 2023 | 139.25 | 140.50 | 139.10 | 140.50 | 139.13 | 34 |
Dec 21, 2023 | 137.85 | 138.10 | 137.85 | 138.10 | 136.75 | 10 |
Dec 20, 2023 | 138.05 | 138.05 | 138.05 | 138.05 | 136.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |