Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 133.40 | 135.05 | 133.10 | 134.95 | 134.95 | 1,373,468 |
May 08, 2024 | 133.29 | 133.82 | 132.25 | 133.39 | 133.39 | 1,405,200 |
May 07, 2024 | 132.22 | 133.79 | 131.60 | 133.72 | 133.72 | 2,397,900 |
May 06, 2024 | 130.82 | 131.78 | 130.39 | 131.28 | 131.28 | 1,738,900 |
May 03, 2024 | 127.80 | 131.68 | 127.80 | 130.50 | 130.50 | 3,991,200 |
May 02, 2024 | 129.35 | 130.20 | 124.34 | 126.54 | 126.54 | 4,364,100 |
May 01, 2024 | 128.83 | 130.47 | 128.45 | 128.68 | 128.68 | 3,116,700 |
Apr 30, 2024 | 130.05 | 130.71 | 128.74 | 128.76 | 128.76 | 2,304,500 |
Apr 29, 2024 | 131.65 | 132.87 | 130.52 | 130.78 | 130.78 | 1,557,900 |
Apr 26, 2024 | 131.74 | 132.30 | 130.89 | 131.70 | 131.70 | 2,406,700 |
Apr 25, 2024 | 131.96 | 132.04 | 130.43 | 131.82 | 131.82 | 1,923,000 |
Apr 24, 2024 | 132.00 | 132.65 | 131.04 | 132.57 | 132.57 | 2,498,900 |
Apr 23, 2024 | 132.00 | 132.47 | 131.40 | 132.33 | 132.33 | 2,375,900 |
Apr 22, 2024 | 132.10 | 132.37 | 131.12 | 131.65 | 131.65 | 1,877,300 |
Apr 19, 2024 | 131.37 | 131.78 | 130.24 | 131.21 | 131.21 | 2,263,400 |
Apr 18, 2024 | 131.50 | 131.50 | 130.18 | 130.98 | 130.98 | 2,015,000 |
Apr 17, 2024 | 132.00 | 132.00 | 130.00 | 130.74 | 130.74 | 2,362,400 |
Apr 16, 2024 | 130.60 | 131.31 | 129.46 | 129.90 | 129.90 | 2,637,600 |
Apr 15, 2024 | 134.81 | 134.85 | 130.16 | 130.54 | 130.54 | 2,264,800 |
Apr 12, 2024 | 132.80 | 134.49 | 132.65 | 133.55 | 133.55 | 3,255,800 |
Apr 11, 2024 | 132.98 | 134.33 | 132.34 | 133.48 | 133.48 | 2,256,600 |
Apr 10, 2024 | 133.48 | 134.81 | 132.45 | 132.94 | 132.94 | 2,151,900 |
Apr 09, 2024 | 137.43 | 137.75 | 134.54 | 135.06 | 135.06 | 2,140,000 |
Apr 08, 2024 | 138.20 | 138.20 | 136.79 | 136.88 | 136.88 | 1,980,800 |
Apr 05, 2024 | 136.74 | 137.98 | 136.06 | 137.87 | 137.87 | 2,328,200 |
Apr 04, 2024 | 138.25 | 138.87 | 136.25 | 136.70 | 136.70 | 2,744,700 |
Apr 03, 2024 | 137.33 | 138.16 | 136.66 | 137.39 | 137.39 | 2,426,600 |
Apr 02, 2024 | 136.87 | 137.53 | 136.02 | 137.50 | 137.50 | 1,834,300 |
Apr 01, 2024 | 137.66 | 137.98 | 136.23 | 137.03 | 137.03 | 1,640,500 |
Mar 28, 2024 | 137.36 | 137.94 | 136.36 | 137.43 | 137.43 | 2,596,800 |
Mar 27, 2024 | 138.16 | 138.47 | 136.04 | 136.98 | 136.98 | 2,050,500 |
Mar 26, 2024 | 136.08 | 137.95 | 135.99 | 137.12 | 137.12 | 2,555,100 |
Mar 25, 2024 | 136.08 | 136.36 | 135.26 | 135.81 | 135.81 | 1,984,500 |
Mar 22, 2024 | 138.25 | 138.39 | 135.99 | 136.23 | 136.23 | 2,024,100 |
Mar 21, 2024 | 136.37 | 138.64 | 135.93 | 138.10 | 138.10 | 2,640,900 |
Mar 20, 2024 | 135.27 | 136.42 | 134.15 | 136.10 | 136.10 | 2,243,100 |
Mar 19, 2024 | 134.52 | 136.51 | 134.43 | 135.50 | 135.50 | 4,332,400 |
Mar 18, 2024 | 135.12 | 135.63 | 134.17 | 134.40 | 134.40 | 3,721,400 |
Mar 15, 2024 | 134.21 | 135.92 | 134.17 | 134.64 | 134.64 | 6,698,300 |
Mar 14, 2024 | 136.88 | 137.04 | 134.61 | 135.45 | 135.45 | 2,359,300 |
Mar 14, 2024 | 0.45 Dividend | |||||
Mar 13, 2024 | 136.97 | 137.71 | 136.74 | 137.47 | 137.02 | 2,298,700 |
Mar 12, 2024 | 137.05 | 138.22 | 136.64 | 136.99 | 136.54 | 1,893,300 |
Mar 11, 2024 | 136.51 | 137.51 | 135.00 | 136.97 | 136.52 | 2,380,900 |
Mar 08, 2024 | 138.18 | 139.86 | 138.18 | 138.66 | 138.21 | 1,316,000 |
Mar 07, 2024 | 140.00 | 140.43 | 138.34 | 138.85 | 138.40 | 2,403,100 |
Mar 06, 2024 | 138.66 | 139.80 | 137.51 | 139.43 | 138.97 | 2,030,500 |
Mar 05, 2024 | 137.88 | 139.83 | 137.80 | 139.42 | 138.96 | 2,483,700 |
Mar 04, 2024 | 138.05 | 138.68 | 137.50 | 138.07 | 137.62 | 1,859,000 |
Mar 01, 2024 | 138.07 | 138.74 | 137.22 | 138.57 | 138.12 | 1,423,700 |
Feb 29, 2024 | 139.00 | 139.73 | 138.25 | 138.42 | 137.97 | 2,873,200 |
Feb 28, 2024 | 138.62 | 139.69 | 138.45 | 138.84 | 138.39 | 1,646,300 |
Feb 27, 2024 | 137.76 | 138.95 | 137.39 | 138.63 | 138.18 | 2,023,600 |
Feb 26, 2024 | 138.45 | 138.93 | 137.82 | 137.91 | 137.46 | 2,446,600 |
Feb 23, 2024 | 139.43 | 139.78 | 138.05 | 138.38 | 137.93 | 2,174,000 |
Feb 22, 2024 | 138.29 | 139.99 | 137.54 | 139.29 | 138.83 | 2,839,900 |
Feb 21, 2024 | 136.01 | 137.12 | 135.42 | 136.69 | 136.24 | 2,585,300 |
Feb 20, 2024 | 136.23 | 137.15 | 135.94 | 136.43 | 135.98 | 2,501,500 |
Feb 16, 2024 | 137.23 | 138.34 | 136.99 | 137.12 | 136.67 | 2,084,200 |
Feb 15, 2024 | 136.93 | 137.92 | 136.68 | 136.89 | 136.44 | 2,020,300 |
Feb 14, 2024 | 135.19 | 136.73 | 134.84 | 136.66 | 136.21 | 2,125,500 |
Feb 13, 2024 | 134.03 | 135.35 | 133.66 | 134.41 | 133.97 | 3,024,700 |
Feb 12, 2024 | 135.79 | 136.22 | 134.68 | 135.46 | 135.02 | 2,099,300 |
Feb 09, 2024 | 134.51 | 135.74 | 132.92 | 135.49 | 135.05 | 4,066,600 |
Feb 08, 2024 | 132.03 | 135.98 | 131.00 | 134.12 | 133.68 | 5,492,000 |
Feb 07, 2024 | 126.63 | 128.21 | 126.36 | 128.08 | 127.66 | 2,243,800 |
Feb 06, 2024 | 126.72 | 127.15 | 125.72 | 126.33 | 125.92 | 2,901,400 |
Feb 05, 2024 | 127.99 | 127.99 | 126.52 | 126.75 | 126.34 | 2,405,500 |
Feb 02, 2024 | 129.60 | 129.96 | 127.68 | 128.70 | 128.28 | 1,810,900 |
Feb 01, 2024 | 127.07 | 129.86 | 127.07 | 129.73 | 129.31 | 2,380,800 |
Jan 31, 2024 | 129.35 | 129.93 | 127.00 | 127.33 | 126.91 | 2,406,400 |
Jan 30, 2024 | 128.22 | 129.40 | 128.02 | 129.02 | 128.60 | 1,646,900 |
Jan 29, 2024 | 127.19 | 128.20 | 126.84 | 128.18 | 127.76 | 1,934,300 |
Jan 26, 2024 | 127.09 | 127.64 | 126.35 | 127.26 | 126.84 | 1,497,800 |
Jan 25, 2024 | 127.49 | 127.72 | 126.24 | 127.29 | 126.87 | 2,043,500 |
Jan 24, 2024 | 127.58 | 127.58 | 126.35 | 127.04 | 126.62 | 2,278,600 |
Jan 23, 2024 | 127.13 | 127.70 | 126.77 | 127.14 | 126.72 | 1,543,400 |
Jan 22, 2024 | 126.80 | 127.79 | 126.72 | 127.30 | 126.88 | 1,904,600 |
Jan 19, 2024 | 127.09 | 127.31 | 125.69 | 126.45 | 126.04 | 2,449,700 |
Jan 18, 2024 | 125.77 | 126.76 | 125.39 | 126.63 | 126.22 | 2,267,300 |
Jan 17, 2024 | 125.13 | 126.28 | 124.65 | 125.83 | 125.42 | 1,535,700 |
Jan 16, 2024 | 126.47 | 126.84 | 125.85 | 126.03 | 125.62 | 2,289,100 |
Jan 12, 2024 | 127.31 | 127.89 | 126.64 | 126.96 | 126.54 | 1,555,000 |
Jan 11, 2024 | 127.80 | 128.16 | 126.17 | 126.77 | 126.36 | 1,723,300 |
Jan 10, 2024 | 127.22 | 127.69 | 126.18 | 127.65 | 127.23 | 1,977,000 |
Jan 09, 2024 | 127.71 | 128.50 | 126.72 | 127.04 | 126.62 | 1,835,600 |
Jan 08, 2024 | 127.16 | 128.50 | 126.95 | 128.41 | 127.99 | 3,165,500 |
Jan 05, 2024 | 125.77 | 126.23 | 125.07 | 125.79 | 125.38 | 2,061,500 |
Jan 04, 2024 | 124.85 | 126.51 | 124.36 | 125.62 | 125.21 | 2,845,500 |
Jan 03, 2024 | 126.06 | 126.28 | 124.79 | 124.81 | 124.40 | 3,102,100 |
Jan 02, 2024 | 128.02 | 128.42 | 125.70 | 126.45 | 126.04 | 2,228,000 |
Dec 29, 2023 | 128.62 | 129.16 | 127.67 | 128.43 | 128.01 | 2,966,400 |
Dec 28, 2023 | 127.88 | 128.74 | 127.84 | 128.60 | 128.18 | 2,895,700 |
Dec 27, 2023 | 126.83 | 127.84 | 126.42 | 127.79 | 127.37 | 2,202,000 |
Dec 26, 2023 | 125.75 | 126.90 | 125.75 | 126.65 | 126.24 | 2,032,000 |
Dec 22, 2023 | 124.91 | 125.91 | 124.30 | 125.72 | 125.31 | 2,237,000 |
Dec 21, 2023 | 122.72 | 124.33 | 122.65 | 124.23 | 123.82 | 1,895,400 |
Dec 20, 2023 | 123.57 | 124.05 | 122.31 | 122.36 | 121.96 | 2,350,500 |
Dec 19, 2023 | 123.56 | 123.96 | 123.07 | 123.77 | 123.36 | 1,785,000 |
Dec 18, 2023 | 123.19 | 123.85 | 122.42 | 123.56 | 123.16 | 1,999,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |