Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 127.52 | 129.84 | 122.49 | 122.96 | 122.96 | 846,052 |
Apr 30, 2024 | 135.95 | 138.69 | 132.87 | 132.92 | 132.92 | 2,326,000 |
Apr 30, 2024 | 0.1 Dividend | |||||
Apr 29, 2024 | 131.54 | 136.17 | 131.54 | 136.06 | 135.96 | 1,869,700 |
Apr 26, 2024 | 129.41 | 133.81 | 129.24 | 132.60 | 132.50 | 1,074,600 |
Apr 25, 2024 | 125.95 | 129.76 | 122.23 | 128.54 | 128.45 | 1,338,700 |
Apr 24, 2024 | 128.84 | 129.95 | 125.33 | 127.84 | 127.75 | 1,371,500 |
Apr 23, 2024 | 124.56 | 127.88 | 124.11 | 126.17 | 126.08 | 993,300 |
Apr 22, 2024 | 124.17 | 125.33 | 120.36 | 124.04 | 123.95 | 1,226,200 |
Apr 19, 2024 | 126.08 | 127.17 | 120.92 | 122.20 | 122.11 | 1,687,100 |
Apr 18, 2024 | 128.15 | 130.04 | 126.41 | 127.09 | 127.00 | 1,370,600 |
Apr 17, 2024 | 129.67 | 131.55 | 128.36 | 129.25 | 129.15 | 1,659,700 |
Apr 16, 2024 | 131.08 | 132.74 | 129.86 | 131.00 | 130.90 | 1,155,200 |
Apr 15, 2024 | 135.09 | 135.76 | 130.32 | 131.67 | 131.57 | 1,514,500 |
Apr 12, 2024 | 135.93 | 137.64 | 132.55 | 132.87 | 132.77 | 1,242,900 |
Apr 11, 2024 | 137.59 | 139.31 | 135.05 | 139.09 | 138.99 | 720,600 |
Apr 10, 2024 | 135.80 | 139.62 | 135.80 | 136.05 | 135.95 | 903,900 |
Apr 09, 2024 | 138.68 | 139.28 | 135.76 | 139.14 | 139.04 | 991,600 |
Apr 08, 2024 | 138.83 | 139.67 | 136.34 | 136.91 | 136.81 | 862,600 |
Apr 05, 2024 | 136.13 | 139.88 | 135.19 | 138.85 | 138.75 | 940,800 |
Apr 04, 2024 | 142.27 | 143.82 | 134.67 | 135.28 | 135.18 | 1,750,500 |
Apr 03, 2024 | 136.98 | 141.81 | 136.98 | 140.41 | 140.31 | 665,500 |
Apr 02, 2024 | 138.61 | 139.40 | 136.44 | 138.32 | 138.22 | 1,232,000 |
Apr 01, 2024 | 139.76 | 141.93 | 139.15 | 140.62 | 140.52 | 1,131,600 |
Mar 28, 2024 | 140.48 | 141.46 | 139.74 | 140.54 | 140.44 | 895,400 |
Mar 27, 2024 | 141.28 | 141.64 | 139.14 | 140.99 | 140.89 | 1,329,500 |
Mar 26, 2024 | 142.25 | 143.02 | 139.90 | 140.30 | 140.20 | 1,296,400 |
Mar 25, 2024 | 138.55 | 142.95 | 138.11 | 141.94 | 141.84 | 935,100 |
Mar 22, 2024 | 140.03 | 141.39 | 138.42 | 140.76 | 140.66 | 702,600 |
Mar 21, 2024 | 140.41 | 143.49 | 140.37 | 140.61 | 140.51 | 1,685,600 |
Mar 20, 2024 | 133.56 | 137.73 | 132.79 | 136.84 | 136.74 | 1,342,000 |
Mar 19, 2024 | 133.24 | 134.56 | 131.67 | 133.48 | 133.38 | 1,487,000 |
Mar 18, 2024 | 137.64 | 139.02 | 134.91 | 135.06 | 134.96 | 1,809,500 |
Mar 15, 2024 | 135.74 | 138.73 | 135.42 | 136.00 | 135.90 | 2,508,000 |
Mar 14, 2024 | 139.76 | 139.97 | 135.95 | 137.56 | 137.46 | 1,215,700 |
Mar 13, 2024 | 139.79 | 141.35 | 138.64 | 139.62 | 139.52 | 1,145,900 |
Mar 12, 2024 | 140.40 | 142.61 | 138.45 | 142.03 | 141.93 | 1,259,400 |
Mar 11, 2024 | 138.40 | 139.96 | 136.45 | 139.37 | 139.27 | 1,288,600 |
Mar 08, 2024 | 145.71 | 146.91 | 139.83 | 140.01 | 139.91 | 1,912,600 |
Mar 07, 2024 | 140.25 | 146.33 | 140.06 | 145.37 | 145.26 | 2,451,300 |
Mar 06, 2024 | 138.02 | 140.29 | 136.71 | 139.20 | 139.10 | 1,498,600 |
Mar 05, 2024 | 137.45 | 139.32 | 133.41 | 135.63 | 135.53 | 1,287,500 |
Mar 04, 2024 | 139.84 | 141.89 | 138.36 | 140.32 | 140.22 | 1,256,400 |
Mar 01, 2024 | 135.75 | 139.52 | 133.73 | 138.56 | 138.46 | 2,083,100 |
Feb 29, 2024 | 133.43 | 135.06 | 132.67 | 134.36 | 134.26 | 1,513,000 |
Feb 28, 2024 | 130.33 | 133.03 | 129.85 | 131.62 | 131.52 | 721,500 |
Feb 27, 2024 | 133.45 | 133.82 | 131.11 | 131.89 | 131.79 | 773,300 |
Feb 26, 2024 | 133.70 | 134.39 | 132.38 | 132.51 | 132.41 | 999,300 |
Feb 23, 2024 | 135.31 | 135.90 | 131.31 | 132.54 | 132.44 | 1,588,700 |
Feb 22, 2024 | 137.56 | 137.76 | 134.83 | 135.18 | 135.08 | 2,249,000 |
Feb 21, 2024 | 133.21 | 134.35 | 131.92 | 134.34 | 134.24 | 1,442,600 |
Feb 20, 2024 | 133.74 | 136.60 | 132.11 | 135.52 | 135.42 | 2,813,100 |
Feb 16, 2024 | 135.75 | 140.10 | 135.09 | 136.81 | 136.71 | 2,415,900 |
Feb 15, 2024 | 134.49 | 136.23 | 131.63 | 135.65 | 135.55 | 2,003,200 |
Feb 14, 2024 | 130.00 | 134.60 | 128.34 | 131.17 | 131.07 | 3,508,900 |
Feb 13, 2024 | 120.00 | 125.19 | 119.00 | 124.09 | 124.00 | 1,991,300 |
Feb 12, 2024 | 126.57 | 128.56 | 125.67 | 126.12 | 126.03 | 1,151,500 |
Feb 09, 2024 | 126.25 | 127.07 | 124.96 | 126.93 | 126.84 | 1,651,300 |
Feb 08, 2024 | 119.88 | 125.08 | 119.43 | 124.75 | 124.66 | 1,536,400 |
Feb 07, 2024 | 119.46 | 120.46 | 117.46 | 119.88 | 119.79 | 957,400 |
Feb 06, 2024 | 119.71 | 119.80 | 116.48 | 118.57 | 118.48 | 798,500 |
Feb 05, 2024 | 119.09 | 120.18 | 116.82 | 119.61 | 119.52 | 773,100 |
Feb 02, 2024 | 117.40 | 119.74 | 116.77 | 119.44 | 119.35 | 1,094,600 |
Feb 01, 2024 | 119.18 | 119.24 | 115.64 | 117.99 | 117.90 | 1,214,000 |
Jan 31, 2024 | 119.89 | 120.98 | 117.07 | 117.70 | 117.61 | 2,166,200 |
Jan 30, 2024 | 121.71 | 122.77 | 120.82 | 121.96 | 121.87 | 1,294,400 |
Jan 30, 2024 | 0.1 Dividend | |||||
Jan 29, 2024 | 120.97 | 123.11 | 120.23 | 122.99 | 122.80 | 1,084,500 |
Jan 26, 2024 | 121.38 | 122.39 | 118.76 | 120.39 | 120.20 | 1,836,000 |
Jan 25, 2024 | 125.87 | 126.49 | 122.42 | 123.43 | 123.24 | 1,876,000 |
Jan 24, 2024 | 124.83 | 125.61 | 122.40 | 123.19 | 123.00 | 1,235,900 |
Jan 23, 2024 | 121.00 | 123.51 | 119.49 | 123.29 | 123.10 | 761,200 |
Jan 22, 2024 | 121.35 | 122.67 | 120.20 | 120.87 | 120.68 | 900,000 |
Jan 19, 2024 | 117.16 | 120.59 | 116.12 | 120.34 | 120.15 | 1,663,600 |
Jan 18, 2024 | 114.79 | 116.27 | 112.89 | 116.02 | 115.84 | 1,561,500 |
Jan 17, 2024 | 110.85 | 111.91 | 109.32 | 111.62 | 111.45 | 1,390,000 |
Jan 16, 2024 | 111.05 | 113.03 | 110.03 | 112.73 | 112.56 | 841,100 |
Jan 12, 2024 | 111.85 | 113.27 | 110.65 | 111.79 | 111.62 | 569,300 |
Jan 11, 2024 | 112.33 | 113.59 | 109.86 | 112.07 | 111.90 | 904,900 |
Jan 10, 2024 | 113.17 | 113.39 | 111.24 | 112.94 | 112.77 | 724,000 |
Jan 09, 2024 | 111.58 | 113.66 | 111.12 | 112.61 | 112.44 | 734,600 |
Jan 08, 2024 | 110.40 | 113.39 | 110.40 | 112.87 | 112.70 | 1,315,600 |
Jan 05, 2024 | 109.32 | 111.29 | 108.90 | 109.93 | 109.76 | 1,170,100 |
Jan 04, 2024 | 108.83 | 110.97 | 108.37 | 109.04 | 108.87 | 1,722,900 |
Jan 03, 2024 | 111.52 | 112.11 | 109.67 | 110.16 | 109.99 | 1,491,100 |
Jan 02, 2024 | 117.27 | 117.27 | 112.97 | 114.04 | 113.86 | 1,744,000 |
Dec 29, 2023 | 120.77 | 121.99 | 119.56 | 119.82 | 119.63 | 811,800 |
Dec 28, 2023 | 121.69 | 121.97 | 120.60 | 121.43 | 121.24 | 912,600 |
Dec 27, 2023 | 121.91 | 122.54 | 120.74 | 121.60 | 121.41 | 864,300 |
Dec 26, 2023 | 121.07 | 122.58 | 120.19 | 121.47 | 121.28 | 1,046,000 |
Dec 22, 2023 | 120.49 | 122.00 | 118.49 | 120.01 | 119.82 | 774,300 |
Dec 21, 2023 | 118.13 | 120.37 | 117.66 | 119.63 | 119.44 | 1,205,800 |
Dec 20, 2023 | 118.44 | 120.20 | 115.49 | 115.60 | 115.42 | 1,246,600 |
Dec 19, 2023 | 119.50 | 119.90 | 118.22 | 119.23 | 119.05 | 995,000 |
Dec 18, 2023 | 118.38 | 119.43 | 117.05 | 118.97 | 118.79 | 1,572,300 |
Dec 15, 2023 | 119.49 | 119.82 | 117.85 | 118.35 | 118.17 | 3,072,500 |
Dec 14, 2023 | 114.66 | 119.65 | 114.28 | 119.25 | 119.07 | 2,582,400 |
Dec 13, 2023 | 109.74 | 114.51 | 109.74 | 113.42 | 113.24 | 1,178,100 |
Dec 12, 2023 | 109.81 | 111.04 | 108.84 | 110.18 | 110.01 | 832,500 |
Dec 11, 2023 | 107.55 | 110.28 | 107.21 | 110.06 | 109.89 | 1,697,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |