Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 137.25 | 137.36 | 136.86 | 137.35 | 137.35 | 6,937 |
May 02, 2024 | 135.85 | 136.22 | 134.89 | 136.03 | 136.03 | 7,600 |
May 01, 2024 | 134.95 | 136.57 | 134.29 | 134.90 | 134.90 | 24,100 |
Apr 30, 2024 | 136.70 | 136.70 | 134.84 | 134.84 | 134.84 | 7,200 |
Apr 29, 2024 | 136.25 | 136.77 | 136.25 | 136.62 | 136.62 | 4,700 |
Apr 26, 2024 | 135.34 | 136.38 | 135.30 | 136.11 | 136.11 | 23,200 |
Apr 25, 2024 | 133.37 | 134.88 | 133.15 | 134.62 | 134.62 | 21,700 |
Apr 24, 2024 | 136.17 | 136.17 | 134.54 | 135.36 | 135.36 | 5,200 |
Apr 23, 2024 | 135.55 | 136.16 | 135.55 | 135.95 | 135.95 | 19,700 |
Apr 22, 2024 | 133.93 | 134.67 | 133.73 | 134.28 | 134.28 | 5,200 |
Apr 19, 2024 | 133.47 | 134.15 | 132.91 | 133.20 | 133.20 | 10,000 |
Apr 18, 2024 | 133.84 | 134.94 | 133.48 | 133.63 | 133.63 | 24,000 |
Apr 17, 2024 | 134.98 | 134.98 | 133.23 | 133.82 | 133.82 | 8,100 |
Apr 16, 2024 | 134.51 | 134.60 | 133.80 | 134.30 | 134.30 | 8,400 |
Apr 15, 2024 | 137.66 | 137.88 | 134.82 | 135.14 | 135.14 | 43,100 |
Apr 12, 2024 | 136.64 | 136.64 | 135.47 | 135.86 | 135.86 | 19,600 |
Apr 11, 2024 | 137.45 | 137.86 | 136.45 | 137.71 | 137.71 | 4,200 |
Apr 10, 2024 | 136.85 | 137.88 | 136.85 | 137.41 | 137.41 | 17,700 |
Apr 09, 2024 | 139.38 | 139.60 | 137.80 | 138.77 | 138.77 | 32,200 |
Apr 08, 2024 | 139.29 | 139.44 | 139.01 | 139.09 | 139.09 | 24,500 |
Apr 05, 2024 | 137.69 | 138.79 | 137.55 | 138.76 | 138.76 | 39,500 |
Apr 04, 2024 | 139.45 | 139.67 | 136.57 | 137.17 | 137.17 | 12,600 |
Apr 03, 2024 | 137.53 | 138.82 | 137.53 | 138.56 | 138.56 | 14,300 |
Apr 02, 2024 | 137.53 | 137.99 | 137.19 | 137.73 | 137.73 | 28,900 |
Apr 01, 2024 | 139.48 | 139.48 | 138.39 | 138.56 | 138.56 | 11,500 |
Mar 28, 2024 | 139.66 | 139.81 | 139.46 | 139.69 | 139.69 | 11,300 |
Mar 27, 2024 | 138.98 | 140.07 | 138.98 | 140.05 | 140.05 | 18,200 |
Mar 26, 2024 | 139.16 | 139.16 | 138.59 | 138.59 | 138.59 | 6,700 |
Mar 25, 2024 | 139.04 | 139.16 | 138.67 | 138.68 | 138.68 | 6,600 |
Mar 22, 2024 | 140.05 | 140.07 | 139.33 | 139.33 | 139.33 | 23,000 |
Mar 21, 2024 | 139.37 | 140.09 | 139.32 | 139.72 | 139.72 | 5,600 |
Mar 20, 2024 | 137.34 | 139.95 | 137.34 | 139.00 | 139.00 | 8,400 |
Mar 19, 2024 | 136.27 | 137.41 | 136.23 | 137.41 | 137.41 | 17,700 |
Mar 18, 2024 | 136.85 | 136.85 | 136.05 | 136.05 | 136.05 | 13,200 |
Mar 15, 2024 | 135.95 | 136.47 | 135.95 | 136.16 | 136.16 | 6,500 |
Mar 14, 2024 | 136.78 | 136.78 | 135.07 | 135.73 | 135.73 | 18,600 |
Mar 13, 2024 | 136.17 | 136.80 | 136.17 | 136.33 | 136.33 | 6,800 |
Mar 12, 2024 | 135.49 | 136.47 | 135.49 | 136.47 | 136.47 | 4,300 |
Mar 11, 2024 | 135.56 | 135.67 | 134.72 | 135.53 | 135.53 | 18,200 |
Mar 08, 2024 | 137.06 | 137.25 | 136.35 | 136.35 | 136.35 | 5,700 |
Mar 07, 2024 | 136.62 | 136.84 | 136.34 | 136.79 | 136.79 | 15,000 |
Mar 06, 2024 | 135.55 | 136.36 | 135.44 | 135.73 | 135.73 | 19,700 |
Mar 05, 2024 | 135.23 | 135.36 | 134.09 | 134.60 | 134.60 | 7,400 |
Mar 04, 2024 | 135.05 | 135.52 | 134.71 | 135.31 | 135.31 | 7,500 |
Mar 01, 2024 | 134.55 | 135.05 | 133.82 | 135.04 | 135.04 | 33,000 |
Feb 29, 2024 | 134.76 | 134.76 | 133.72 | 134.33 | 134.33 | 12,700 |
Feb 28, 2024 | 133.81 | 134.44 | 133.78 | 134.14 | 134.14 | 18,200 |
Feb 27, 2024 | 133.71 | 134.12 | 133.53 | 133.89 | 133.89 | 17,300 |
Feb 26, 2024 | 134.03 | 134.03 | 133.68 | 133.81 | 133.81 | 5,700 |
Feb 23, 2024 | 133.46 | 133.96 | 133.46 | 133.87 | 133.87 | 7,200 |
Feb 22, 2024 | 132.54 | 133.37 | 132.54 | 133.19 | 133.19 | 23,600 |
Feb 21, 2024 | 131.42 | 131.59 | 131.03 | 131.59 | 131.59 | 6,900 |
Feb 20, 2024 | 131.09 | 131.41 | 130.98 | 131.02 | 131.02 | 6,500 |
Feb 16, 2024 | 130.99 | 131.86 | 130.96 | 131.13 | 131.13 | 18,000 |
Feb 15, 2024 | 130.50 | 131.12 | 130.35 | 131.12 | 131.12 | 5,700 |
Feb 14, 2024 | 128.83 | 129.81 | 128.83 | 129.76 | 129.76 | 7,400 |
Feb 13, 2024 | 128.17 | 128.38 | 127.11 | 127.74 | 127.74 | 29,800 |
Feb 12, 2024 | 129.41 | 129.77 | 129.13 | 129.16 | 129.16 | 28,800 |
Feb 09, 2024 | 129.24 | 129.51 | 129.04 | 129.47 | 129.47 | 19,100 |
Feb 08, 2024 | 129.35 | 129.50 | 128.83 | 129.27 | 129.27 | 15,700 |
Feb 07, 2024 | 129.10 | 129.61 | 129.10 | 129.47 | 129.47 | 6,600 |
Feb 06, 2024 | 127.81 | 128.78 | 127.81 | 128.76 | 128.76 | 8,900 |
Feb 05, 2024 | 127.86 | 128.03 | 127.12 | 127.73 | 127.73 | 15,800 |
Feb 02, 2024 | 127.82 | 129.17 | 127.79 | 128.71 | 128.71 | 11,500 |
Feb 01, 2024 | 127.38 | 128.57 | 127.00 | 128.57 | 128.57 | 8,300 |
Jan 31, 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 126.63 | 22,300 |
Jan 30, 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 127.54 | 4,500 |
Jan 29, 2024 | 126.82 | 127.51 | 126.47 | 127.48 | 127.48 | 13,400 |
Jan 26, 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 126.94 | 21,200 |
Jan 25, 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 126.79 | 5,700 |
Jan 24, 2024 | 127.34 | 127.34 | 126.18 | 126.18 | 126.18 | 6,300 |
Jan 23, 2024 | 126.68 | 126.78 | 126.06 | 126.56 | 126.56 | 20,400 |
Jan 22, 2024 | 127.16 | 127.16 | 126.49 | 126.79 | 126.79 | 4,200 |
Jan 19, 2024 | 124.95 | 125.96 | 124.91 | 125.88 | 125.88 | 5,400 |
Jan 18, 2024 | 124.77 | 125.59 | 124.45 | 125.43 | 125.43 | 15,700 |
Jan 17, 2024 | 123.81 | 124.12 | 123.65 | 123.98 | 123.98 | 18,900 |
Jan 16, 2024 | 125.56 | 125.56 | 124.64 | 124.88 | 124.88 | 6,600 |
Jan 12, 2024 | 126.94 | 126.94 | 126.28 | 126.62 | 126.62 | 29,900 |
Jan 11, 2024 | 126.22 | 126.22 | 124.87 | 126.04 | 126.04 | 10,700 |
Jan 10, 2024 | 125.47 | 126.10 | 125.41 | 125.83 | 125.83 | 8,000 |
Jan 09, 2024 | 124.71 | 125.31 | 124.44 | 125.15 | 125.15 | 26,700 |
Jan 08, 2024 | 124.53 | 125.87 | 124.53 | 125.78 | 125.78 | 142,200 |
Jan 05, 2024 | 124.31 | 125.27 | 124.27 | 124.64 | 124.64 | 7,600 |
Jan 04, 2024 | 124.69 | 125.38 | 124.56 | 124.70 | 124.70 | 20,400 |
Jan 03, 2024 | 124.74 | 124.89 | 124.32 | 124.43 | 124.43 | 12,700 |
Jan 02, 2024 | 126.39 | 126.77 | 125.58 | 126.10 | 126.10 | 11,800 |
Dec 29, 2023 | 127.59 | 127.67 | 127.15 | 127.43 | 127.43 | 28,900 |
Dec 28, 2023 | 127.54 | 127.80 | 127.37 | 127.47 | 127.47 | 13,300 |
Dec 27, 2023 | 127.16 | 127.70 | 127.16 | 127.44 | 127.44 | 9,000 |
Dec 26, 2023 | 126.48 | 127.47 | 126.48 | 127.25 | 127.25 | 17,800 |
Dec 22, 2023 | 126.41 | 126.58 | 126.11 | 126.48 | 126.48 | 15,900 |
Dec 21, 2023 | 125.42 | 126.08 | 125.22 | 126.08 | 126.08 | 7,100 |
Dec 20, 2023 | 125.83 | 126.29 | 124.29 | 124.29 | 124.29 | 36,500 |
Dec 20, 2023 | 0.855 Dividend | |||||
Dec 19, 2023 | 126.10 | 126.72 | 126.10 | 126.62 | 125.76 | 16,400 |
Dec 18, 2023 | 125.82 | 125.82 | 125.38 | 125.61 | 124.76 | 7,700 |
Dec 15, 2023 | 125.88 | 126.33 | 125.44 | 125.69 | 124.84 | 32,400 |
Dec 14, 2023 | 125.46 | 126.25 | 125.21 | 126.05 | 125.20 | 15,800 |
Dec 13, 2023 | 123.17 | 124.66 | 122.32 | 124.57 | 123.73 | 8,500 |
Dec 12, 2023 | 122.44 | 123.21 | 122.44 | 123.15 | 122.32 | 22,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |