Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 117.39 | 120.33 | 114.67 | 118.93 | 118.93 | 1,196,200 |
Apr 25, 2024 | 115.05 | 115.97 | 113.62 | 115.11 | 115.11 | 1,062,400 |
Apr 24, 2024 | 117.00 | 117.04 | 115.27 | 115.90 | 115.90 | 1,692,700 |
Apr 23, 2024 | 118.87 | 119.44 | 116.07 | 116.38 | 116.38 | 994,900 |
Apr 22, 2024 | 119.40 | 120.25 | 117.73 | 118.51 | 118.51 | 1,033,900 |
Apr 19, 2024 | 119.37 | 120.77 | 118.83 | 119.69 | 119.69 | 1,745,000 |
Apr 18, 2024 | 119.86 | 121.04 | 118.64 | 119.07 | 119.07 | 847,300 |
Apr 17, 2024 | 120.28 | 120.97 | 118.09 | 118.94 | 118.94 | 534,800 |
Apr 16, 2024 | 121.02 | 121.03 | 119.31 | 119.52 | 119.52 | 474,400 |
Apr 16, 2024 | 1.13 Dividend | |||||
Apr 15, 2024 | 124.52 | 124.80 | 122.78 | 122.96 | 121.83 | 447,300 |
Apr 12, 2024 | 124.83 | 125.27 | 122.75 | 124.24 | 123.10 | 635,200 |
Apr 11, 2024 | 126.63 | 127.15 | 124.36 | 125.33 | 124.18 | 537,300 |
Apr 10, 2024 | 127.62 | 127.94 | 125.29 | 125.74 | 124.58 | 670,000 |
Apr 09, 2024 | 129.14 | 130.00 | 128.32 | 128.82 | 127.64 | 381,500 |
Apr 08, 2024 | 128.90 | 129.10 | 128.31 | 128.71 | 127.53 | 704,600 |
Apr 05, 2024 | 128.11 | 129.58 | 127.18 | 128.47 | 127.29 | 311,000 |
Apr 04, 2024 | 125.67 | 129.29 | 125.48 | 128.39 | 127.21 | 496,200 |
Apr 03, 2024 | 128.46 | 128.64 | 124.62 | 125.19 | 124.04 | 830,600 |
Apr 02, 2024 | 128.40 | 129.59 | 128.07 | 128.32 | 127.14 | 643,000 |
Apr 01, 2024 | 130.72 | 131.11 | 128.96 | 129.65 | 128.46 | 451,800 |
Mar 28, 2024 | 130.64 | 131.10 | 129.77 | 130.27 | 129.07 | 327,500 |
Mar 27, 2024 | 130.80 | 131.07 | 129.82 | 130.25 | 129.05 | 370,600 |
Mar 26, 2024 | 128.64 | 131.56 | 128.64 | 130.55 | 129.35 | 712,100 |
Mar 25, 2024 | 129.94 | 130.25 | 128.94 | 129.20 | 128.01 | 461,500 |
Mar 22, 2024 | 129.78 | 131.45 | 129.43 | 129.53 | 128.34 | 705,600 |
Mar 21, 2024 | 129.12 | 131.19 | 127.97 | 130.38 | 129.18 | 844,800 |
Mar 20, 2024 | 125.52 | 128.54 | 125.32 | 128.34 | 127.16 | 588,200 |
Mar 19, 2024 | 127.38 | 128.55 | 125.56 | 125.58 | 124.43 | 576,500 |
Mar 18, 2024 | 128.40 | 129.02 | 126.51 | 127.92 | 126.74 | 3,033,500 |
Mar 15, 2024 | 124.84 | 130.13 | 124.38 | 127.98 | 126.80 | 1,806,900 |
Mar 14, 2024 | 124.20 | 125.61 | 123.90 | 125.28 | 124.13 | 373,700 |
Mar 13, 2024 | 121.74 | 124.79 | 121.29 | 124.53 | 123.39 | 475,800 |
Mar 12, 2024 | 122.10 | 123.03 | 120.96 | 122.16 | 121.04 | 621,800 |
Mar 11, 2024 | 121.24 | 123.05 | 121.17 | 122.05 | 120.93 | 368,400 |
Mar 08, 2024 | 121.41 | 123.06 | 121.41 | 121.99 | 120.87 | 482,300 |
Mar 07, 2024 | 122.04 | 122.35 | 120.17 | 121.34 | 120.22 | 468,500 |
Mar 06, 2024 | 122.49 | 123.95 | 121.42 | 121.47 | 120.35 | 572,900 |
Mar 05, 2024 | 123.00 | 124.91 | 121.98 | 122.06 | 120.94 | 1,174,000 |
Mar 04, 2024 | 124.07 | 125.18 | 123.39 | 123.40 | 122.27 | 659,100 |
Mar 01, 2024 | 124.39 | 125.98 | 122.51 | 124.83 | 123.68 | 387,600 |
Feb 29, 2024 | 125.24 | 126.20 | 123.51 | 124.24 | 123.10 | 719,200 |
Feb 28, 2024 | 121.69 | 125.82 | 121.69 | 124.11 | 122.97 | 1,044,700 |
Feb 27, 2024 | 118.82 | 122.67 | 118.50 | 121.84 | 120.72 | 1,502,500 |
Feb 26, 2024 | 118.93 | 120.37 | 116.84 | 118.41 | 117.32 | 1,240,100 |
Feb 23, 2024 | 129.42 | 131.80 | 117.11 | 118.83 | 117.74 | 2,065,400 |
Feb 22, 2024 | 134.31 | 134.31 | 132.19 | 133.46 | 132.23 | 582,400 |
Feb 21, 2024 | 131.76 | 133.30 | 131.76 | 133.21 | 131.99 | 434,900 |
Feb 20, 2024 | 133.25 | 134.67 | 131.67 | 132.54 | 131.32 | 961,300 |
Feb 16, 2024 | 142.04 | 142.04 | 131.84 | 133.40 | 132.17 | 1,278,400 |
Feb 15, 2024 | 142.60 | 143.43 | 141.72 | 142.09 | 140.78 | 361,000 |
Feb 14, 2024 | 139.95 | 142.47 | 139.95 | 142.16 | 140.85 | 314,800 |
Feb 13, 2024 | 140.57 | 141.39 | 139.02 | 140.14 | 138.85 | 348,900 |
Feb 12, 2024 | 141.92 | 142.40 | 140.70 | 141.90 | 140.60 | 227,000 |
Feb 09, 2024 | 141.26 | 143.19 | 140.80 | 141.64 | 140.34 | 632,700 |
Feb 08, 2024 | 138.95 | 139.48 | 138.03 | 139.47 | 138.19 | 278,800 |
Feb 07, 2024 | 139.45 | 142.44 | 138.39 | 139.39 | 138.11 | 699,900 |
Feb 06, 2024 | 138.21 | 140.29 | 138.21 | 139.31 | 138.03 | 815,500 |
Feb 05, 2024 | 141.12 | 142.32 | 135.65 | 137.54 | 136.28 | 419,500 |
Feb 02, 2024 | 140.93 | 141.99 | 139.87 | 141.04 | 139.74 | 619,700 |
Feb 01, 2024 | 135.96 | 142.00 | 135.96 | 140.76 | 139.47 | 755,500 |
Jan 31, 2024 | 137.71 | 138.47 | 135.20 | 135.54 | 134.29 | 476,500 |
Jan 30, 2024 | 135.85 | 137.84 | 135.45 | 137.82 | 136.55 | 341,700 |
Jan 29, 2024 | 136.91 | 137.23 | 134.84 | 136.10 | 134.85 | 374,100 |
Jan 26, 2024 | 135.98 | 137.18 | 135.41 | 136.54 | 135.29 | 416,800 |
Jan 25, 2024 | 134.03 | 137.05 | 131.90 | 135.54 | 134.29 | 571,100 |
Jan 24, 2024 | 136.63 | 137.86 | 132.62 | 132.87 | 131.65 | 655,800 |
Jan 23, 2024 | 134.51 | 136.49 | 134.04 | 135.64 | 134.39 | 592,000 |
Jan 22, 2024 | 134.00 | 134.81 | 133.05 | 134.48 | 133.24 | 390,300 |
Jan 19, 2024 | 132.28 | 134.01 | 131.09 | 133.65 | 132.42 | 602,500 |
Jan 18, 2024 | 128.91 | 132.52 | 128.10 | 132.52 | 131.30 | 1,351,000 |
Jan 17, 2024 | 128.63 | 129.39 | 127.91 | 128.67 | 127.49 | 595,400 |
Jan 16, 2024 | 130.02 | 130.21 | 128.61 | 129.93 | 128.74 | 692,000 |
Jan 12, 2024 | 129.07 | 130.74 | 129.00 | 130.02 | 128.83 | 372,500 |
Jan 11, 2024 | 128.09 | 129.86 | 127.54 | 129.23 | 128.04 | 253,500 |
Jan 10, 2024 | 127.26 | 128.88 | 126.88 | 128.32 | 127.14 | 302,500 |
Jan 09, 2024 | 127.48 | 128.88 | 126.66 | 127.66 | 126.49 | 339,500 |
Jan 08, 2024 | 126.70 | 129.03 | 126.70 | 128.41 | 127.23 | 380,000 |
Jan 05, 2024 | 126.22 | 127.07 | 125.60 | 126.35 | 125.19 | 280,800 |
Jan 04, 2024 | 126.93 | 127.61 | 125.62 | 126.27 | 125.11 | 206,600 |
Jan 03, 2024 | 127.97 | 128.98 | 126.39 | 127.38 | 126.21 | 523,500 |
Jan 02, 2024 | 129.53 | 130.30 | 128.09 | 128.26 | 127.08 | 468,300 |
Dec 29, 2023 | 130.35 | 130.73 | 129.81 | 130.35 | 129.15 | 203,400 |
Dec 28, 2023 | 130.97 | 131.70 | 129.91 | 130.60 | 129.40 | 194,200 |
Dec 27, 2023 | 131.44 | 132.71 | 131.21 | 131.28 | 130.07 | 336,500 |
Dec 26, 2023 | 131.01 | 132.44 | 130.96 | 131.52 | 130.31 | 95,800 |
Dec 22, 2023 | 131.65 | 133.50 | 130.59 | 130.95 | 129.75 | 162,100 |
Dec 21, 2023 | 132.37 | 133.21 | 130.44 | 131.24 | 130.03 | 285,800 |
Dec 20, 2023 | 132.62 | 133.46 | 130.27 | 130.48 | 129.28 | 406,500 |
Dec 19, 2023 | 131.60 | 133.62 | 130.95 | 132.57 | 131.35 | 451,200 |
Dec 18, 2023 | 130.00 | 132.51 | 128.85 | 131.66 | 130.45 | 312,300 |
Dec 15, 2023 | 130.86 | 131.33 | 128.62 | 129.41 | 128.22 | 698,000 |
Dec 14, 2023 | 130.00 | 131.32 | 129.28 | 130.65 | 129.45 | 585,800 |
Dec 13, 2023 | 127.40 | 131.06 | 127.32 | 130.04 | 128.84 | 806,800 |
Dec 12, 2023 | 127.72 | 128.16 | 126.76 | 127.89 | 126.71 | 220,700 |
Dec 11, 2023 | 128.11 | 128.19 | 127.42 | 127.78 | 126.61 | 274,300 |
Dec 08, 2023 | 127.68 | 129.01 | 126.32 | 128.21 | 127.03 | 251,200 |
Dec 07, 2023 | 126.79 | 127.60 | 125.71 | 127.56 | 126.39 | 279,600 |
Dec 06, 2023 | 126.54 | 128.07 | 126.27 | 126.72 | 125.56 | 459,200 |
Dec 05, 2023 | 125.96 | 127.03 | 125.03 | 126.46 | 125.30 | 259,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |