Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 138.43 | 138.76 | 137.17 | 137.56 | 137.56 | 544 |
May 02, 2024 | 137.19 | 137.19 | 136.12 | 136.68 | 136.68 | 473 |
May 01, 2024 | 137.55 | 137.55 | 136.94 | 136.94 | 136.94 | 254 |
Apr 30, 2024 | 140.15 | 140.15 | 138.64 | 138.98 | 138.98 | 56 |
Apr 29, 2024 | 139.53 | 139.53 | 139.08 | 139.31 | 139.31 | 373 |
Apr 26, 2024 | 139.67 | 139.67 | 138.46 | 139.20 | 139.20 | 139 |
Apr 25, 2024 | 138.10 | 138.36 | 137.27 | 138.24 | 138.24 | 500 |
Apr 24, 2024 | 140.30 | 140.64 | 140.17 | 140.49 | 140.49 | 567 |
Apr 23, 2024 | 140.72 | 141.13 | 140.17 | 140.76 | 140.76 | 40,595 |
Apr 22, 2024 | 143.49 | 143.61 | 140.88 | 142.09 | 142.09 | 25,190 |
Apr 19, 2024 | 139.77 | 141.05 | 139.71 | 140.88 | 140.88 | 531 |
Apr 18, 2024 | 141.37 | 141.52 | 140.39 | 140.39 | 140.39 | 178 |
Apr 17, 2024 | 139.83 | 140.39 | 138.99 | 140.28 | 140.28 | 232,895 |
Apr 16, 2024 | 137.03 | 137.76 | 136.28 | 136.71 | 136.71 | 995,797 |
Apr 15, 2024 | 139.60 | 139.63 | 137.49 | 137.49 | 137.49 | 394,075 |
Apr 12, 2024 | 140.95 | 140.95 | 137.71 | 137.71 | 137.71 | 275,385 |
Apr 11, 2024 | 142.64 | 142.75 | 141.18 | 141.54 | 141.54 | 900,118 |
Apr 10, 2024 | 142.40 | 142.68 | 141.60 | 142.28 | 142.28 | 154 |
Apr 09, 2024 | 143.59 | 144.39 | 143.26 | 143.40 | 143.40 | 3,701 |
Apr 08, 2024 | 143.99 | 144.29 | 143.63 | 143.80 | 143.80 | 42 |
Apr 05, 2024 | 145.49 | 145.49 | 144.36 | 144.36 | 144.36 | 236 |
Apr 04, 2024 | 147.90 | 148.29 | 147.23 | 148.29 | 148.29 | 405 |
Apr 03, 2024 | 146.94 | 148.12 | 146.94 | 148.10 | 148.10 | 557 |
Apr 02, 2024 | 147.86 | 149.11 | 147.86 | 149.11 | 149.11 | 675 |
Mar 28, 2024 | 149.11 | 149.24 | 148.18 | 148.50 | 148.50 | 66 |
Mar 27, 2024 | 147.70 | 148.92 | 147.70 | 148.69 | 148.69 | 276 |
Mar 26, 2024 | 147.39 | 147.99 | 146.85 | 147.79 | 147.79 | 38 |
Mar 25, 2024 | 147.14 | 147.32 | 145.88 | 145.88 | 145.88 | 91 |
Mar 22, 2024 | 147.64 | 147.98 | 146.72 | 146.72 | 146.72 | 986 |
Mar 21, 2024 | 146.75 | 147.44 | 146.50 | 146.63 | 146.63 | 3,336 |
Mar 20, 2024 | 145.30 | 145.80 | 144.77 | 144.80 | 144.80 | 1,348 |
Mar 19, 2024 | 144.69 | 145.49 | 144.69 | 145.49 | 145.49 | 545 |
Mar 18, 2024 | 147.62 | 147.84 | 146.37 | 146.37 | 146.37 | 155 |
Mar 15, 2024 | 148.00 | 148.61 | 147.90 | 148.38 | 148.38 | 95 |
Mar 14, 2024 | 151.55 | 152.60 | 148.65 | 150.48 | 150.48 | 1,621 |
Mar 13, 2024 | 149.73 | 150.43 | 149.61 | 150.38 | 150.38 | 75 |
Mar 12, 2024 | 150.32 | 150.79 | 149.62 | 149.62 | 149.62 | 1,428 |
Mar 11, 2024 | 147.97 | 150.40 | 147.93 | 150.40 | 150.40 | 1,538 |
Mar 08, 2024 | 148.67 | 149.55 | 148.00 | 149.30 | 149.30 | 1,177 |
Mar 07, 2024 | 146.96 | 148.37 | 146.96 | 148.03 | 148.03 | 12 |
Mar 06, 2024 | 148.73 | 148.84 | 147.65 | 148.05 | 148.05 | 21 |
Mar 05, 2024 | 149.93 | 149.93 | 148.91 | 149.09 | 149.09 | 3,120 |
Mar 04, 2024 | 149.82 | 150.26 | 149.37 | 150.07 | 150.07 | 961 |
Mar 01, 2024 | 150.58 | 151.26 | 149.77 | 151.17 | 151.17 | 1,636 |
Feb 29, 2024 | 150.38 | 151.30 | 150.38 | 150.98 | 150.98 | 6,208 |
Feb 29, 2024 | 1.62 Dividend | |||||
Feb 28, 2024 | 153.32 | 154.24 | 152.46 | 152.46 | 150.84 | 3,743 |
Feb 27, 2024 | 153.73 | 154.22 | 153.29 | 154.10 | 152.46 | 1,296 |
Feb 26, 2024 | 152.83 | 152.98 | 151.64 | 152.04 | 150.42 | 4,154 |
Feb 23, 2024 | 151.48 | 152.68 | 151.48 | 152.68 | 151.06 | 8,733 |
Feb 22, 2024 | 150.87 | 151.83 | 150.33 | 151.70 | 150.09 | 2,362 |
Feb 21, 2024 | 150.40 | 151.64 | 150.40 | 150.80 | 149.20 | 2,396 |
Feb 20, 2024 | 148.89 | 151.00 | 148.89 | 150.78 | 149.18 | 4,517 |
Feb 19, 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 145.66 | - |
Feb 16, 2024 | 148.50 | 148.50 | 147.22 | 147.22 | 145.66 | 20,622 |
Feb 15, 2024 | 145.94 | 147.17 | 145.87 | 147.17 | 145.61 | 2,940 |
Feb 14, 2024 | 143.68 | 144.51 | 143.48 | 144.51 | 142.98 | 3,008 |
Feb 13, 2024 | 144.63 | 145.04 | 144.02 | 144.22 | 142.69 | 188 |
Feb 12, 2024 | 145.40 | 147.10 | 145.40 | 147.09 | 145.53 | 821 |
Feb 09, 2024 | 146.77 | 146.93 | 146.62 | 146.93 | 145.37 | 29 |
Feb 08, 2024 | 148.40 | 148.60 | 147.54 | 147.77 | 146.20 | 457 |
Feb 07, 2024 | 149.83 | 149.83 | 148.56 | 148.76 | 147.18 | 159 |
Feb 06, 2024 | 149.06 | 150.40 | 149.03 | 150.21 | 148.61 | 64 |
Feb 05, 2024 | 149.43 | 150.03 | 148.63 | 149.90 | 148.31 | 342 |
Feb 02, 2024 | 151.72 | 151.72 | 148.23 | 148.75 | 147.17 | 3,196 |
Feb 01, 2024 | 144.98 | 149.03 | 144.93 | 148.51 | 146.94 | 429 |
Jan 31, 2024 | 145.50 | 146.40 | 145.47 | 145.50 | 143.95 | 1,477 |
Jan 30, 2024 | 146.10 | 146.58 | 139.16 | 144.46 | 142.93 | 3,795 |
Jan 29, 2024 | 144.19 | 145.48 | 143.36 | 143.81 | 142.28 | 13,212 |
Jan 26, 2024 | 145.79 | 145.89 | 143.84 | 145.01 | 143.47 | 4,115 |
Jan 25, 2024 | 138.83 | 140.17 | 138.17 | 140.13 | 138.64 | 7,264 |
Jan 24, 2024 | 138.39 | 138.78 | 137.82 | 138.46 | 136.99 | 8,435 |
Jan 23, 2024 | 137.40 | 138.38 | 136.47 | 138.38 | 136.91 | 1,225 |
Jan 22, 2024 | 138.30 | 138.98 | 137.26 | 137.26 | 135.80 | 85 |
Jan 19, 2024 | 138.37 | 138.79 | 137.30 | 138.06 | 136.59 | 1,088 |
Jan 18, 2024 | 138.92 | 139.43 | 138.43 | 139.39 | 137.91 | 4,290 |
Jan 17, 2024 | 139.56 | 140.15 | 138.72 | 138.85 | 137.37 | 1,014 |
Jan 16, 2024 | 141.47 | 142.21 | 141.32 | 141.68 | 140.17 | 3,403 |
Jan 15, 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 141.71 | - |
Jan 12, 2024 | 142.80 | 144.19 | 142.80 | 143.23 | 141.71 | 1,965 |
Jan 11, 2024 | 143.16 | 143.75 | 142.38 | 143.62 | 142.09 | 584 |
Jan 10, 2024 | 142.72 | 143.41 | 142.11 | 143.41 | 141.89 | 5,213 |
Jan 09, 2024 | 141.69 | 141.87 | 140.96 | 141.84 | 140.33 | 763 |
Jan 08, 2024 | 142.32 | 143.01 | 142.16 | 142.82 | 141.31 | 223 |
Jan 05, 2024 | 141.48 | 142.72 | 140.88 | 141.73 | 140.22 | 678 |
Jan 04, 2024 | 142.94 | 143.72 | 142.94 | 143.08 | 141.56 | 7,153 |
Jan 03, 2024 | 141.68 | 142.52 | 141.26 | 142.33 | 140.82 | 552 |
Jan 02, 2024 | 142.15 | 144.45 | 141.87 | 142.96 | 141.44 | 642 |
Dec 29, 2023 | 145.85 | 146.31 | 145.57 | 145.66 | 144.11 | 31 |
Dec 28, 2023 | 145.37 | 145.99 | 145.37 | 145.51 | 143.96 | 110 |
Dec 27, 2023 | 145.89 | 146.33 | 145.66 | 146.33 | 144.78 | 140 |
Dec 22, 2023 | 145.50 | 146.10 | 144.59 | 145.37 | 143.83 | 2,810 |
Dec 21, 2023 | 144.71 | 145.24 | 143.77 | 143.96 | 142.43 | 2,943 |
Dec 20, 2023 | 145.72 | 145.80 | 145.16 | 145.43 | 143.88 | 1,507 |
Dec 19, 2023 | 144.82 | 145.92 | 144.69 | 145.55 | 144.00 | 2,443 |
Dec 18, 2023 | 144.17 | 145.04 | 143.49 | 144.88 | 143.34 | 8,703 |
Dec 15, 2023 | 144.62 | 145.16 | 143.20 | 143.26 | 141.74 | 4,683 |
Dec 14, 2023 | 146.29 | 147.56 | 145.64 | 145.64 | 144.09 | 5,431 |
Dec 13, 2023 | 141.99 | 142.45 | 141.00 | 142.45 | 140.94 | 179 |
Dec 12, 2023 | 142.24 | 142.33 | 141.32 | 141.44 | 139.94 | 224 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |