Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 140.03 | 140.58 | 137.68 | 139.79 | 139.79 | 1,586,888 |
May 01, 2024 | 138.81 | 142.79 | 136.44 | 138.70 | 138.70 | 2,020,500 |
Apr 30, 2024 | 135.47 | 137.38 | 134.17 | 134.28 | 134.28 | 1,800,200 |
Apr 29, 2024 | 135.19 | 137.96 | 135.19 | 137.38 | 137.38 | 1,101,100 |
Apr 26, 2024 | 134.38 | 136.35 | 133.34 | 133.47 | 133.47 | 716,500 |
Apr 25, 2024 | 132.75 | 134.32 | 131.79 | 133.83 | 133.83 | 998,700 |
Apr 24, 2024 | 132.40 | 136.00 | 131.02 | 134.64 | 134.64 | 1,147,500 |
Apr 23, 2024 | 132.75 | 135.08 | 132.60 | 133.28 | 133.28 | 1,162,800 |
Apr 22, 2024 | 133.19 | 134.05 | 131.84 | 132.74 | 132.74 | 1,221,000 |
Apr 19, 2024 | 134.48 | 134.80 | 131.88 | 132.46 | 132.46 | 1,481,500 |
Apr 18, 2024 | 136.28 | 136.86 | 133.64 | 134.20 | 134.20 | 1,013,500 |
Apr 17, 2024 | 136.09 | 138.25 | 135.94 | 136.10 | 136.10 | 891,800 |
Apr 16, 2024 | 137.19 | 137.43 | 134.37 | 135.81 | 135.81 | 1,171,100 |
Apr 15, 2024 | 140.50 | 141.18 | 136.31 | 137.73 | 137.73 | 1,490,500 |
Apr 12, 2024 | 142.29 | 142.61 | 140.01 | 140.69 | 140.69 | 687,200 |
Apr 11, 2024 | 143.45 | 144.07 | 140.04 | 143.20 | 143.20 | 827,300 |
Apr 10, 2024 | 148.10 | 148.10 | 141.21 | 142.50 | 142.50 | 1,296,000 |
Apr 09, 2024 | 150.00 | 152.56 | 149.83 | 152.39 | 152.39 | 963,600 |
Apr 08, 2024 | 147.39 | 149.19 | 146.51 | 149.07 | 149.07 | 932,300 |
Apr 05, 2024 | 144.53 | 146.55 | 143.67 | 146.32 | 146.32 | 946,100 |
Apr 04, 2024 | 146.00 | 149.36 | 143.72 | 144.52 | 144.52 | 1,033,500 |
Apr 03, 2024 | 145.42 | 145.75 | 142.65 | 145.06 | 145.06 | 1,091,300 |
Apr 02, 2024 | 145.24 | 146.15 | 143.85 | 145.49 | 145.49 | 1,231,300 |
Apr 01, 2024 | 147.01 | 147.73 | 145.83 | 146.74 | 146.74 | 843,800 |
Mar 28, 2024 | 147.21 | 148.62 | 146.14 | 147.00 | 147.00 | 1,214,500 |
Mar 27, 2024 | 142.16 | 147.36 | 141.83 | 146.75 | 146.75 | 1,116,600 |
Mar 26, 2024 | 140.60 | 141.99 | 140.46 | 140.46 | 140.46 | 798,100 |
Mar 25, 2024 | 141.60 | 142.54 | 140.28 | 140.50 | 140.50 | 922,800 |
Mar 22, 2024 | 142.81 | 142.83 | 140.34 | 141.36 | 141.36 | 1,200,900 |
Mar 21, 2024 | 141.54 | 143.60 | 140.34 | 142.35 | 142.35 | 1,376,300 |
Mar 20, 2024 | 137.67 | 141.64 | 137.25 | 140.50 | 140.50 | 1,828,500 |
Mar 19, 2024 | 137.15 | 139.67 | 137.15 | 138.40 | 138.40 | 839,100 |
Mar 18, 2024 | 139.28 | 140.07 | 137.92 | 138.07 | 138.07 | 938,000 |
Mar 15, 2024 | 140.31 | 142.53 | 139.02 | 139.33 | 139.33 | 2,428,600 |
Mar 14, 2024 | 145.00 | 146.22 | 140.76 | 142.31 | 142.31 | 1,208,600 |
Mar 14, 2024 | 1.62 Dividend | |||||
Mar 13, 2024 | 150.50 | 151.57 | 147.20 | 147.84 | 146.22 | 1,173,200 |
Mar 12, 2024 | 148.40 | 151.15 | 147.03 | 150.60 | 148.95 | 1,161,400 |
Mar 11, 2024 | 151.39 | 152.33 | 147.69 | 149.41 | 147.77 | 1,248,700 |
Mar 08, 2024 | 147.67 | 151.23 | 147.47 | 150.60 | 148.95 | 1,126,900 |
Mar 07, 2024 | 144.56 | 146.65 | 143.36 | 146.46 | 144.86 | 1,123,700 |
Mar 06, 2024 | 145.09 | 145.09 | 142.59 | 144.03 | 142.45 | 815,700 |
Mar 05, 2024 | 146.62 | 147.53 | 141.82 | 142.58 | 141.02 | 933,000 |
Mar 04, 2024 | 142.68 | 147.59 | 142.19 | 147.48 | 145.86 | 1,492,900 |
Mar 01, 2024 | 140.63 | 143.57 | 138.63 | 143.36 | 141.79 | 1,165,600 |
Feb 29, 2024 | 139.78 | 141.78 | 137.43 | 140.97 | 139.43 | 1,788,800 |
Feb 28, 2024 | 135.49 | 139.57 | 132.22 | 138.29 | 136.77 | 2,507,000 |
Feb 27, 2024 | 140.49 | 141.79 | 140.13 | 140.22 | 138.68 | 1,310,900 |
Feb 26, 2024 | 139.54 | 141.54 | 138.45 | 139.20 | 137.67 | 1,362,500 |
Feb 23, 2024 | 141.15 | 141.48 | 140.05 | 140.06 | 138.53 | 986,800 |
Feb 22, 2024 | 142.85 | 143.26 | 141.25 | 141.39 | 139.84 | 1,032,600 |
Feb 21, 2024 | 145.85 | 146.45 | 141.50 | 143.11 | 141.54 | 1,237,900 |
Feb 20, 2024 | 140.90 | 141.55 | 139.69 | 141.42 | 139.87 | 1,043,200 |
Feb 16, 2024 | 139.81 | 141.95 | 139.71 | 141.57 | 140.02 | 1,788,100 |
Feb 15, 2024 | 141.91 | 142.76 | 140.38 | 141.77 | 140.22 | 1,550,000 |
Feb 14, 2024 | 139.14 | 140.38 | 137.57 | 139.60 | 138.07 | 1,219,600 |
Feb 13, 2024 | 138.27 | 139.18 | 136.06 | 138.55 | 137.03 | 1,190,100 |
Feb 12, 2024 | 143.71 | 144.33 | 141.65 | 142.02 | 140.46 | 866,200 |
Feb 09, 2024 | 143.15 | 144.18 | 142.39 | 143.38 | 141.81 | 756,900 |
Feb 08, 2024 | 143.38 | 144.37 | 142.68 | 143.47 | 141.90 | 808,000 |
Feb 07, 2024 | 142.77 | 144.93 | 142.07 | 142.41 | 140.85 | 947,100 |
Feb 06, 2024 | 140.03 | 143.21 | 139.56 | 142.73 | 141.17 | 974,100 |
Feb 05, 2024 | 141.37 | 141.95 | 139.42 | 139.68 | 138.15 | 1,101,600 |
Feb 02, 2024 | 143.92 | 144.55 | 141.43 | 143.53 | 141.96 | 944,200 |
Feb 01, 2024 | 144.12 | 146.35 | 143.19 | 146.07 | 144.47 | 1,393,600 |
Jan 31, 2024 | 146.25 | 148.29 | 143.58 | 144.44 | 142.86 | 1,752,700 |
Jan 30, 2024 | 146.42 | 147.81 | 144.55 | 145.56 | 143.96 | 743,200 |
Jan 29, 2024 | 147.43 | 148.42 | 146.11 | 148.05 | 146.43 | 706,200 |
Jan 26, 2024 | 149.67 | 149.96 | 147.28 | 147.47 | 145.85 | 547,600 |
Jan 25, 2024 | 149.16 | 149.99 | 147.65 | 148.83 | 147.20 | 881,800 |
Jan 24, 2024 | 149.05 | 149.79 | 146.43 | 146.91 | 145.30 | 874,800 |
Jan 23, 2024 | 149.17 | 149.80 | 146.65 | 147.24 | 145.63 | 858,700 |
Jan 22, 2024 | 147.36 | 150.22 | 147.36 | 148.69 | 147.06 | 794,300 |
Jan 19, 2024 | 147.00 | 147.73 | 145.02 | 146.76 | 145.15 | 1,143,300 |
Jan 18, 2024 | 148.31 | 148.79 | 144.65 | 146.44 | 144.84 | 1,439,500 |
Jan 17, 2024 | 148.28 | 150.23 | 147.06 | 148.17 | 146.55 | 1,438,100 |
Jan 16, 2024 | 151.16 | 151.35 | 149.35 | 150.45 | 148.80 | 1,383,800 |
Jan 12, 2024 | 152.03 | 153.13 | 149.84 | 152.32 | 150.65 | 1,563,500 |
Jan 11, 2024 | 155.82 | 155.82 | 149.91 | 150.74 | 149.09 | 2,673,800 |
Jan 10, 2024 | 157.16 | 158.24 | 155.69 | 156.84 | 155.12 | 1,098,900 |
Jan 09, 2024 | 158.50 | 158.96 | 156.92 | 158.03 | 156.30 | 1,055,600 |
Jan 08, 2024 | 157.39 | 160.56 | 156.94 | 159.84 | 158.09 | 1,101,800 |
Jan 05, 2024 | 156.32 | 159.25 | 154.70 | 158.08 | 156.35 | 796,300 |
Jan 04, 2024 | 157.58 | 159.21 | 156.31 | 156.95 | 155.23 | 1,141,200 |
Jan 03, 2024 | 162.61 | 163.00 | 158.05 | 158.80 | 157.06 | 1,356,700 |
Jan 02, 2024 | 159.87 | 164.99 | 159.02 | 164.40 | 162.60 | 1,183,300 |
Dec 29, 2023 | 160.74 | 162.01 | 160.28 | 160.33 | 158.57 | 1,018,100 |
Dec 28, 2023 | 160.89 | 162.38 | 160.60 | 162.16 | 160.38 | 848,600 |
Dec 27, 2023 | 159.72 | 161.83 | 159.28 | 161.09 | 159.32 | 1,133,200 |
Dec 26, 2023 | 156.92 | 160.18 | 156.70 | 159.45 | 157.70 | 710,300 |
Dec 22, 2023 | 156.38 | 158.49 | 155.80 | 156.54 | 154.82 | 806,300 |
Dec 21, 2023 | 154.51 | 156.36 | 153.54 | 156.10 | 154.39 | 933,300 |
Dec 20, 2023 | 153.96 | 156.17 | 152.14 | 152.21 | 150.54 | 1,192,600 |
Dec 19, 2023 | 152.62 | 155.51 | 152.34 | 153.59 | 151.91 | 1,255,300 |
Dec 18, 2023 | 152.54 | 153.55 | 151.12 | 151.61 | 149.95 | 1,378,900 |
Dec 15, 2023 | 153.52 | 154.71 | 150.84 | 153.73 | 152.05 | 3,261,000 |
Dec 14, 2023 | 147.82 | 154.88 | 147.73 | 154.71 | 153.01 | 2,976,600 |
Dec 14, 2023 | 1.62 Dividend | |||||
Dec 13, 2023 | 139.69 | 147.37 | 139.17 | 146.00 | 142.80 | 2,047,000 |
Dec 12, 2023 | 138.08 | 139.55 | 136.83 | 139.04 | 135.99 | 946,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |