Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 132.90 | 134.02 | 132.60 | 132.96 | 132.96 | 1,786,815 |
May 02, 2024 | 130.57 | 131.25 | 128.94 | 130.65 | 130.65 | 2,786,500 |
May 01, 2024 | 127.22 | 131.32 | 126.99 | 129.49 | 129.49 | 2,006,300 |
Apr 30, 2024 | 127.41 | 128.19 | 126.88 | 126.92 | 126.92 | 1,075,300 |
Apr 29, 2024 | 126.76 | 129.07 | 126.52 | 128.37 | 128.37 | 1,761,000 |
Apr 26, 2024 | 125.95 | 126.93 | 125.05 | 126.49 | 126.49 | 833,000 |
Apr 25, 2024 | 126.78 | 127.27 | 124.40 | 125.67 | 125.67 | 2,024,200 |
Apr 24, 2024 | 128.00 | 128.86 | 127.38 | 127.76 | 127.76 | 1,238,600 |
Apr 23, 2024 | 126.59 | 128.88 | 126.59 | 128.02 | 128.02 | 1,926,700 |
Apr 22, 2024 | 125.32 | 127.09 | 124.78 | 126.11 | 126.11 | 1,873,200 |
Apr 19, 2024 | 125.03 | 125.57 | 123.60 | 124.72 | 124.72 | 1,996,800 |
Apr 18, 2024 | 125.31 | 125.92 | 124.56 | 124.64 | 124.64 | 2,114,700 |
Apr 17, 2024 | 127.49 | 127.62 | 125.87 | 125.89 | 125.89 | 1,444,700 |
Apr 16, 2024 | 127.54 | 127.89 | 126.83 | 126.97 | 126.97 | 1,753,600 |
Apr 15, 2024 | 130.41 | 130.41 | 127.48 | 127.84 | 127.84 | 2,542,400 |
Apr 12, 2024 | 131.44 | 131.63 | 128.98 | 129.58 | 129.58 | 2,165,700 |
Apr 11, 2024 | 132.32 | 133.36 | 131.45 | 132.33 | 132.33 | 1,318,300 |
Apr 10, 2024 | 132.07 | 132.15 | 131.16 | 131.85 | 131.85 | 1,716,200 |
Apr 09, 2024 | 133.11 | 134.64 | 133.10 | 134.27 | 134.27 | 1,349,900 |
Apr 08, 2024 | 132.55 | 132.86 | 131.82 | 132.67 | 132.67 | 724,400 |
Apr 05, 2024 | 131.52 | 133.34 | 130.55 | 132.51 | 132.51 | 1,358,100 |
Apr 04, 2024 | 134.38 | 134.94 | 131.47 | 131.63 | 131.63 | 1,198,600 |
Apr 03, 2024 | 133.32 | 134.13 | 133.16 | 133.53 | 133.53 | 1,116,800 |
Apr 02, 2024 | 135.86 | 135.86 | 133.59 | 133.89 | 133.89 | 1,384,900 |
Apr 01, 2024 | 137.21 | 137.21 | 135.50 | 136.81 | 136.81 | 1,435,100 |
Mar 28, 2024 | 138.40 | 138.40 | 137.13 | 137.22 | 137.22 | 1,441,200 |
Mar 27, 2024 | 136.56 | 137.81 | 135.83 | 137.79 | 137.79 | 1,274,000 |
Mar 26, 2024 | 136.41 | 137.20 | 135.85 | 135.87 | 135.87 | 1,146,700 |
Mar 25, 2024 | 136.27 | 136.94 | 135.68 | 136.01 | 136.01 | 1,117,500 |
Mar 22, 2024 | 137.16 | 137.40 | 136.03 | 136.25 | 136.25 | 2,043,400 |
Mar 21, 2024 | 137.62 | 138.62 | 137.20 | 137.23 | 137.23 | 1,635,400 |
Mar 21, 2024 | 0.126 Dividend | |||||
Mar 20, 2024 | 135.83 | 136.61 | 134.27 | 136.49 | 136.36 | 1,948,000 |
Mar 19, 2024 | 135.06 | 136.36 | 134.86 | 136.14 | 136.01 | 1,300,100 |
Mar 18, 2024 | 136.01 | 136.43 | 135.19 | 135.26 | 135.14 | 1,673,700 |
Mar 15, 2024 | 135.42 | 136.99 | 135.34 | 135.92 | 135.79 | 2,384,500 |
Mar 14, 2024 | 138.07 | 138.24 | 134.76 | 135.71 | 135.58 | 2,746,600 |
Mar 13, 2024 | 138.26 | 139.28 | 137.66 | 138.26 | 138.13 | 1,248,100 |
Mar 12, 2024 | 138.97 | 138.97 | 137.57 | 138.04 | 137.91 | 1,428,900 |
Mar 11, 2024 | 138.63 | 140.01 | 138.44 | 138.70 | 138.57 | 1,237,500 |
Mar 08, 2024 | 138.93 | 140.22 | 138.14 | 138.65 | 138.52 | 2,038,900 |
Mar 07, 2024 | 138.55 | 139.16 | 137.79 | 138.32 | 138.19 | 1,824,500 |
Mar 06, 2024 | 137.97 | 138.51 | 137.51 | 137.87 | 137.74 | 1,333,500 |
Mar 05, 2024 | 138.06 | 139.05 | 136.85 | 137.34 | 137.21 | 2,903,300 |
Mar 04, 2024 | 139.85 | 140.19 | 138.05 | 138.51 | 138.38 | 2,096,600 |
Mar 01, 2024 | 137.24 | 140.44 | 137.11 | 139.81 | 139.68 | 2,449,100 |
Feb 29, 2024 | 140.34 | 140.66 | 136.54 | 136.84 | 136.71 | 3,291,700 |
Feb 28, 2024 | 140.41 | 140.77 | 139.32 | 139.42 | 139.29 | 2,958,800 |
Feb 27, 2024 | 139.65 | 141.16 | 138.79 | 140.89 | 140.76 | 2,326,000 |
Feb 26, 2024 | 137.87 | 139.40 | 137.67 | 139.16 | 139.03 | 2,567,300 |
Feb 23, 2024 | 137.37 | 138.82 | 137.37 | 138.19 | 138.06 | 1,259,000 |
Feb 22, 2024 | 135.53 | 137.79 | 135.15 | 137.17 | 137.04 | 1,342,300 |
Feb 21, 2024 | 134.84 | 135.46 | 134.08 | 135.26 | 135.14 | 1,549,400 |
Feb 20, 2024 | 135.19 | 136.06 | 134.16 | 134.87 | 134.75 | 2,035,500 |
Feb 16, 2024 | 135.93 | 136.90 | 135.41 | 135.73 | 135.60 | 2,247,600 |
Feb 15, 2024 | 135.10 | 136.77 | 134.76 | 136.52 | 136.39 | 1,912,700 |
Feb 14, 2024 | 133.36 | 134.90 | 133.24 | 134.80 | 134.68 | 1,492,200 |
Feb 13, 2024 | 133.11 | 133.71 | 131.27 | 132.30 | 132.18 | 2,290,200 |
Feb 12, 2024 | 134.93 | 135.78 | 134.09 | 135.76 | 135.63 | 1,358,200 |
Feb 09, 2024 | 134.34 | 134.89 | 133.92 | 134.59 | 134.47 | 1,675,800 |
Feb 08, 2024 | 133.73 | 134.55 | 133.15 | 134.25 | 134.13 | 1,252,600 |
Feb 07, 2024 | 135.67 | 135.67 | 133.43 | 133.72 | 133.60 | 1,844,800 |
Feb 06, 2024 | 134.71 | 136.16 | 134.44 | 136.14 | 136.01 | 2,276,000 |
Feb 05, 2024 | 134.04 | 135.27 | 132.87 | 134.85 | 134.73 | 2,247,000 |
Feb 02, 2024 | 135.22 | 135.50 | 133.78 | 134.60 | 134.48 | 2,165,300 |
Feb 01, 2024 | 134.63 | 136.49 | 133.83 | 136.25 | 136.12 | 2,173,000 |
Jan 31, 2024 | 136.37 | 136.69 | 134.23 | 134.38 | 134.26 | 1,868,900 |
Jan 30, 2024 | 136.88 | 137.04 | 135.75 | 136.58 | 136.45 | 2,035,900 |
Jan 29, 2024 | 135.35 | 137.54 | 134.63 | 137.49 | 137.36 | 1,490,400 |
Jan 26, 2024 | 135.88 | 136.75 | 135.32 | 135.35 | 135.23 | 2,099,900 |
Jan 25, 2024 | 135.49 | 136.52 | 134.91 | 135.69 | 135.56 | 2,536,200 |
Jan 24, 2024 | 137.01 | 137.01 | 134.72 | 134.80 | 134.68 | 1,959,900 |
Jan 23, 2024 | 135.84 | 136.42 | 135.02 | 136.36 | 136.23 | 1,125,300 |
Jan 22, 2024 | 134.57 | 136.11 | 134.40 | 135.62 | 135.49 | 1,823,700 |
Jan 19, 2024 | 134.55 | 135.48 | 133.45 | 135.18 | 135.06 | 1,332,900 |
Jan 18, 2024 | 134.81 | 134.86 | 133.43 | 134.55 | 134.43 | 1,613,900 |
Jan 17, 2024 | 135.05 | 135.22 | 133.89 | 135.02 | 134.90 | 1,163,100 |
Jan 16, 2024 | 136.18 | 136.22 | 134.85 | 135.93 | 135.80 | 2,223,200 |
Jan 12, 2024 | 137.42 | 138.93 | 136.85 | 137.13 | 137.00 | 1,329,500 |
Jan 11, 2024 | 137.52 | 137.52 | 135.45 | 136.88 | 136.75 | 1,627,800 |
Jan 10, 2024 | 138.95 | 138.95 | 136.82 | 137.96 | 137.83 | 1,864,400 |
Jan 09, 2024 | 138.30 | 139.49 | 137.64 | 138.94 | 138.81 | 2,056,400 |
Jan 08, 2024 | 135.10 | 139.41 | 134.53 | 139.39 | 139.26 | 1,968,300 |
Jan 05, 2024 | 135.94 | 136.83 | 134.24 | 136.12 | 135.99 | 2,250,700 |
Jan 04, 2024 | 136.35 | 137.14 | 135.81 | 136.52 | 136.39 | 1,635,300 |
Jan 03, 2024 | 137.76 | 137.86 | 135.40 | 135.92 | 135.79 | 2,103,300 |
Jan 02, 2024 | 134.93 | 139.05 | 134.65 | 138.07 | 137.94 | 2,308,800 |
Dec 29, 2023 | 137.06 | 137.06 | 135.60 | 135.85 | 135.72 | 1,041,100 |
Dec 28, 2023 | 136.67 | 137.85 | 136.50 | 137.03 | 136.90 | 1,747,200 |
Dec 27, 2023 | 135.87 | 136.92 | 135.30 | 136.86 | 136.73 | 1,842,800 |
Dec 26, 2023 | 134.40 | 135.33 | 133.71 | 135.03 | 134.91 | 1,292,900 |
Dec 22, 2023 | 131.74 | 134.26 | 131.74 | 133.77 | 133.65 | 1,665,200 |
Dec 21, 2023 | 129.81 | 131.08 | 129.81 | 130.91 | 130.79 | 1,268,300 |
Dec 20, 2023 | 131.79 | 131.81 | 128.85 | 128.88 | 128.76 | 1,692,300 |
Dec 20, 2023 | 0.124 Dividend | |||||
Dec 19, 2023 | 131.42 | 133.16 | 131.27 | 132.92 | 132.67 | 1,401,800 |
Dec 18, 2023 | 132.11 | 132.11 | 130.36 | 130.83 | 130.59 | 1,181,500 |
Dec 15, 2023 | 133.00 | 133.89 | 131.18 | 131.78 | 131.54 | 2,525,800 |
Dec 14, 2023 | 132.36 | 133.62 | 131.95 | 132.75 | 132.50 | 2,889,200 |
Dec 13, 2023 | 126.81 | 131.62 | 126.57 | 131.40 | 131.16 | 3,413,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |