Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 132.02 | 132.15 | 130.04 | 131.90 | 131.90 | 268,006 |
May 02, 2024 | 128.75 | 130.80 | 127.77 | 130.55 | 130.55 | 237,400 |
May 01, 2024 | 127.73 | 129.80 | 126.30 | 127.34 | 127.34 | 315,400 |
Apr 30, 2024 | 127.57 | 128.60 | 127.25 | 127.49 | 127.49 | 355,300 |
Apr 29, 2024 | 126.93 | 128.34 | 126.93 | 127.97 | 127.97 | 309,700 |
Apr 26, 2024 | 127.22 | 127.92 | 125.97 | 126.70 | 126.70 | 161,300 |
Apr 25, 2024 | 126.76 | 127.14 | 123.53 | 127.03 | 127.03 | 299,900 |
Apr 24, 2024 | 129.72 | 130.75 | 126.93 | 128.00 | 128.00 | 859,400 |
Apr 23, 2024 | 128.17 | 130.40 | 128.07 | 129.72 | 129.72 | 361,600 |
Apr 22, 2024 | 124.40 | 128.52 | 123.81 | 127.97 | 127.97 | 340,900 |
Apr 19, 2024 | 122.86 | 124.12 | 122.41 | 123.77 | 123.77 | 333,900 |
Apr 18, 2024 | 123.47 | 123.75 | 122.14 | 122.38 | 122.38 | 165,000 |
Apr 17, 2024 | 125.14 | 125.39 | 122.80 | 122.82 | 122.82 | 248,800 |
Apr 16, 2024 | 123.53 | 124.79 | 122.72 | 124.13 | 124.13 | 232,100 |
Apr 15, 2024 | 125.79 | 126.74 | 123.12 | 123.88 | 123.88 | 274,900 |
Apr 12, 2024 | 126.03 | 126.71 | 124.69 | 125.04 | 125.04 | 245,200 |
Apr 11, 2024 | 129.55 | 129.62 | 126.89 | 127.19 | 127.19 | 296,200 |
Apr 10, 2024 | 129.87 | 131.29 | 128.70 | 129.21 | 129.21 | 357,500 |
Apr 09, 2024 | 132.49 | 133.18 | 130.39 | 131.15 | 131.15 | 251,600 |
Apr 08, 2024 | 131.45 | 133.02 | 130.92 | 132.64 | 132.64 | 276,900 |
Apr 05, 2024 | 129.19 | 131.07 | 128.24 | 130.43 | 130.43 | 248,400 |
Apr 04, 2024 | 130.31 | 130.90 | 128.45 | 129.11 | 129.11 | 260,200 |
Apr 03, 2024 | 128.15 | 131.29 | 128.15 | 129.14 | 129.14 | 377,400 |
Apr 02, 2024 | 127.50 | 128.66 | 127.01 | 128.35 | 128.35 | 279,100 |
Apr 01, 2024 | 128.44 | 128.75 | 127.10 | 128.16 | 128.16 | 363,000 |
Mar 28, 2024 | 128.18 | 129.19 | 127.28 | 128.19 | 128.19 | 286,400 |
Mar 27, 2024 | 125.34 | 128.28 | 125.18 | 127.88 | 127.88 | 332,700 |
Mar 26, 2024 | 125.16 | 126.53 | 123.62 | 124.69 | 124.69 | 372,900 |
Mar 25, 2024 | 125.43 | 126.90 | 124.96 | 125.34 | 125.34 | 270,000 |
Mar 22, 2024 | 127.56 | 127.56 | 125.13 | 125.49 | 125.49 | 369,500 |
Mar 21, 2024 | 124.77 | 127.86 | 124.53 | 127.56 | 127.56 | 263,000 |
Mar 20, 2024 | 122.32 | 124.21 | 121.81 | 124.05 | 124.05 | 301,000 |
Mar 19, 2024 | 122.20 | 124.07 | 122.08 | 122.89 | 122.89 | 395,200 |
Mar 18, 2024 | 124.26 | 125.27 | 122.49 | 122.64 | 122.64 | 301,700 |
Mar 15, 2024 | 123.51 | 125.72 | 123.51 | 124.27 | 124.27 | 695,400 |
Mar 14, 2024 | 124.67 | 125.08 | 122.62 | 124.08 | 124.08 | 253,800 |
Mar 13, 2024 | 123.37 | 125.91 | 122.95 | 124.85 | 124.85 | 297,000 |
Mar 12, 2024 | 124.36 | 125.24 | 122.65 | 122.80 | 122.80 | 358,200 |
Mar 11, 2024 | 124.17 | 125.09 | 123.65 | 124.54 | 124.54 | 180,200 |
Mar 08, 2024 | 124.92 | 126.40 | 124.13 | 124.53 | 124.53 | 235,600 |
Mar 07, 2024 | 125.22 | 125.39 | 123.29 | 124.08 | 124.08 | 294,000 |
Mar 06, 2024 | 125.23 | 125.71 | 123.72 | 124.49 | 124.49 | 245,500 |
Mar 05, 2024 | 123.26 | 126.04 | 123.26 | 124.81 | 124.81 | 371,200 |
Mar 04, 2024 | 127.64 | 128.75 | 125.79 | 125.86 | 125.86 | 329,100 |
Mar 01, 2024 | 128.94 | 129.09 | 126.78 | 127.24 | 127.24 | 369,500 |
Feb 29, 2024 | 129.27 | 129.91 | 127.99 | 128.66 | 128.66 | 408,400 |
Feb 29, 2024 | 0.55 Dividend | |||||
Feb 28, 2024 | 128.78 | 129.65 | 128.62 | 128.99 | 128.44 | 400,200 |
Feb 27, 2024 | 131.33 | 131.58 | 129.04 | 129.56 | 129.01 | 242,300 |
Feb 26, 2024 | 131.49 | 133.01 | 130.49 | 130.95 | 130.39 | 280,000 |
Feb 23, 2024 | 132.39 | 133.80 | 131.53 | 131.85 | 131.29 | 220,100 |
Feb 22, 2024 | 129.72 | 131.96 | 129.72 | 131.60 | 131.04 | 270,700 |
Feb 21, 2024 | 129.54 | 130.01 | 128.46 | 129.88 | 129.33 | 360,400 |
Feb 20, 2024 | 130.62 | 131.02 | 129.07 | 129.58 | 129.03 | 357,800 |
Feb 16, 2024 | 130.72 | 132.63 | 130.32 | 131.68 | 131.12 | 479,300 |
Feb 15, 2024 | 129.59 | 131.80 | 129.02 | 131.07 | 130.51 | 318,600 |
Feb 14, 2024 | 126.60 | 128.83 | 126.58 | 128.64 | 128.09 | 277,200 |
Feb 13, 2024 | 126.02 | 128.55 | 125.05 | 125.64 | 125.10 | 418,300 |
Feb 12, 2024 | 126.82 | 128.91 | 126.46 | 128.73 | 128.18 | 454,100 |
Feb 09, 2024 | 125.83 | 127.21 | 125.77 | 126.87 | 126.33 | 335,300 |
Feb 08, 2024 | 124.28 | 126.45 | 123.38 | 125.40 | 124.87 | 286,300 |
Feb 07, 2024 | 124.34 | 125.50 | 123.38 | 124.57 | 124.04 | 327,300 |
Feb 06, 2024 | 124.17 | 124.75 | 121.95 | 124.18 | 123.65 | 383,600 |
Feb 05, 2024 | 125.86 | 125.86 | 123.52 | 124.27 | 123.74 | 359,000 |
Feb 02, 2024 | 128.51 | 129.22 | 123.45 | 126.90 | 126.36 | 613,900 |
Feb 01, 2024 | 120.14 | 122.34 | 119.28 | 121.86 | 121.34 | 462,200 |
Jan 31, 2024 | 122.97 | 123.53 | 119.53 | 119.78 | 119.27 | 532,300 |
Jan 30, 2024 | 122.69 | 123.09 | 120.93 | 122.91 | 122.39 | 446,800 |
Jan 29, 2024 | 120.56 | 123.15 | 120.56 | 123.08 | 122.56 | 387,300 |
Jan 26, 2024 | 122.86 | 123.06 | 120.67 | 120.92 | 120.40 | 262,800 |
Jan 25, 2024 | 122.57 | 123.32 | 121.95 | 122.36 | 121.84 | 224,300 |
Jan 24, 2024 | 123.44 | 123.98 | 121.50 | 121.69 | 121.17 | 261,700 |
Jan 23, 2024 | 121.88 | 122.83 | 120.81 | 122.38 | 121.86 | 349,100 |
Jan 22, 2024 | 119.99 | 121.84 | 119.99 | 121.43 | 120.91 | 266,800 |
Jan 19, 2024 | 118.23 | 119.48 | 117.50 | 119.34 | 118.83 | 249,000 |
Jan 18, 2024 | 117.55 | 118.04 | 116.67 | 117.43 | 116.93 | 309,000 |
Jan 17, 2024 | 115.84 | 117.40 | 115.84 | 116.80 | 116.30 | 398,900 |
Jan 16, 2024 | 113.32 | 117.24 | 112.84 | 117.16 | 116.66 | 418,500 |
Jan 12, 2024 | 115.32 | 115.52 | 113.49 | 114.47 | 113.98 | 242,700 |
Jan 11, 2024 | 113.58 | 114.34 | 112.17 | 114.23 | 113.74 | 315,000 |
Jan 10, 2024 | 114.92 | 115.91 | 113.98 | 114.14 | 113.65 | 314,500 |
Jan 09, 2024 | 115.61 | 116.18 | 114.89 | 115.15 | 114.66 | 312,400 |
Jan 08, 2024 | 115.37 | 117.08 | 114.74 | 116.82 | 116.32 | 263,700 |
Jan 05, 2024 | 114.30 | 115.55 | 113.99 | 114.91 | 114.42 | 544,200 |
Jan 04, 2024 | 116.91 | 117.67 | 114.44 | 114.60 | 114.11 | 687,900 |
Jan 03, 2024 | 118.30 | 118.30 | 116.42 | 116.75 | 116.25 | 514,100 |
Jan 02, 2024 | 119.07 | 119.58 | 117.71 | 119.09 | 118.58 | 380,700 |
Dec 29, 2023 | 121.12 | 121.38 | 119.89 | 119.91 | 119.40 | 264,800 |
Dec 28, 2023 | 121.63 | 122.28 | 120.81 | 121.26 | 120.74 | 265,800 |
Dec 27, 2023 | 121.51 | 122.46 | 120.24 | 122.19 | 121.67 | 262,000 |
Dec 26, 2023 | 120.63 | 121.81 | 120.63 | 121.37 | 120.85 | 190,900 |
Dec 22, 2023 | 120.03 | 120.80 | 119.41 | 120.51 | 120.00 | 304,500 |
Dec 21, 2023 | 119.13 | 120.00 | 118.42 | 119.67 | 119.16 | 304,200 |
Dec 20, 2023 | 119.44 | 120.40 | 118.39 | 118.45 | 117.94 | 514,300 |
Dec 19, 2023 | 121.17 | 121.17 | 119.51 | 119.63 | 119.12 | 600,000 |
Dec 18, 2023 | 121.84 | 121.84 | 119.95 | 120.17 | 119.66 | 562,000 |
Dec 15, 2023 | 121.19 | 123.51 | 121.18 | 122.06 | 121.54 | 7,795,500 |
Dec 14, 2023 | 118.58 | 121.63 | 118.54 | 121.58 | 121.06 | 865,900 |
Dec 13, 2023 | 116.43 | 118.08 | 115.79 | 117.48 | 116.98 | 642,400 |
Dec 12, 2023 | 115.64 | 117.52 | 115.54 | 116.64 | 116.14 | 628,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |