Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 140.92 | 141.90 | 140.86 | 141.55 | 141.55 | 20,081 |
May 02, 2024 | 139.87 | 140.61 | 138.97 | 140.25 | 140.25 | 71,100 |
May 01, 2024 | 141.42 | 143.18 | 140.58 | 140.86 | 140.86 | 31,700 |
Apr 30, 2024 | 142.97 | 142.97 | 141.05 | 141.05 | 141.05 | 26,400 |
Apr 29, 2024 | 142.67 | 143.77 | 142.67 | 143.77 | 143.77 | 13,500 |
Apr 26, 2024 | 141.95 | 142.87 | 141.75 | 142.29 | 142.29 | 16,500 |
Apr 25, 2024 | 140.42 | 141.86 | 139.32 | 141.61 | 141.61 | 12,100 |
Apr 24, 2024 | 140.56 | 140.80 | 139.78 | 140.80 | 140.80 | 12,500 |
Apr 23, 2024 | 140.69 | 141.43 | 140.42 | 140.67 | 140.67 | 13,000 |
Apr 22, 2024 | 141.34 | 142.73 | 140.73 | 142.05 | 142.05 | 31,300 |
Apr 19, 2024 | 142.59 | 143.15 | 141.76 | 142.23 | 142.23 | 18,300 |
Apr 18, 2024 | 143.05 | 143.25 | 141.63 | 142.09 | 142.09 | 12,900 |
Apr 17, 2024 | 143.28 | 143.76 | 141.95 | 142.12 | 142.12 | 18,200 |
Apr 16, 2024 | 142.52 | 142.75 | 141.49 | 142.27 | 142.27 | 13,500 |
Apr 15, 2024 | 144.86 | 145.60 | 142.61 | 143.05 | 143.05 | 37,900 |
Apr 12, 2024 | 146.60 | 146.81 | 143.24 | 143.80 | 143.80 | 23,800 |
Apr 11, 2024 | 146.80 | 147.00 | 145.67 | 146.37 | 146.37 | 21,400 |
Apr 10, 2024 | 146.60 | 147.74 | 146.31 | 146.93 | 146.93 | 332,600 |
Apr 09, 2024 | 149.08 | 149.79 | 147.67 | 149.03 | 149.03 | 25,900 |
Apr 08, 2024 | 149.11 | 149.15 | 148.31 | 148.45 | 148.45 | 11,600 |
Apr 05, 2024 | 146.94 | 148.64 | 146.94 | 148.57 | 148.57 | 435,900 |
Apr 04, 2024 | 149.22 | 149.74 | 147.11 | 147.20 | 147.20 | 17,500 |
Apr 03, 2024 | 147.68 | 148.81 | 147.68 | 148.80 | 148.80 | 14,900 |
Apr 02, 2024 | 147.96 | 147.96 | 146.99 | 147.44 | 147.44 | 27,800 |
Apr 01, 2024 | 148.47 | 148.47 | 147.59 | 147.94 | 147.94 | 14,000 |
Mar 28, 2024 | 147.23 | 147.95 | 147.11 | 147.73 | 147.73 | 13,400 |
Mar 27, 2024 | 145.03 | 147.38 | 145.03 | 147.38 | 147.38 | 15,300 |
Mar 26, 2024 | 145.59 | 145.59 | 144.56 | 144.64 | 144.64 | 12,000 |
Mar 25, 2024 | 145.03 | 145.89 | 145.02 | 145.04 | 145.04 | 11,700 |
Mar 22, 2024 | 145.84 | 145.89 | 144.95 | 145.01 | 145.01 | 14,300 |
Mar 21, 2024 | 146.01 | 146.18 | 145.38 | 145.91 | 145.91 | 10,200 |
Mar 21, 2024 | 0.459 Dividend | |||||
Mar 20, 2024 | 143.88 | 146.40 | 143.88 | 145.88 | 145.42 | 12,500 |
Mar 19, 2024 | 143.98 | 144.21 | 143.56 | 144.21 | 143.76 | 14,000 |
Mar 18, 2024 | 144.32 | 145.24 | 144.20 | 144.24 | 143.79 | 15,200 |
Mar 15, 2024 | 142.38 | 144.24 | 142.38 | 143.89 | 143.44 | 8,200 |
Mar 14, 2024 | 143.90 | 143.90 | 142.61 | 143.12 | 142.67 | 14,400 |
Mar 13, 2024 | 143.14 | 145.00 | 143.14 | 144.34 | 143.89 | 12,400 |
Mar 12, 2024 | 143.25 | 143.25 | 142.17 | 142.66 | 142.21 | 15,200 |
Mar 11, 2024 | 142.39 | 143.52 | 141.92 | 142.98 | 142.53 | 11,600 |
Mar 08, 2024 | 142.41 | 142.73 | 141.54 | 141.58 | 141.13 | 17,800 |
Mar 07, 2024 | 141.17 | 142.76 | 141.17 | 142.29 | 141.84 | 11,200 |
Mar 06, 2024 | 140.00 | 140.86 | 139.72 | 140.24 | 139.80 | 18,400 |
Mar 05, 2024 | 139.77 | 140.05 | 138.78 | 139.06 | 138.62 | 14,700 |
Mar 04, 2024 | 138.94 | 140.32 | 138.94 | 140.12 | 139.68 | 9,500 |
Mar 01, 2024 | 138.66 | 139.40 | 138.66 | 139.12 | 138.68 | 11,500 |
Feb 29, 2024 | 138.01 | 138.77 | 137.89 | 138.48 | 138.04 | 10,200 |
Feb 28, 2024 | 136.68 | 138.07 | 136.68 | 137.57 | 137.14 | 9,400 |
Feb 27, 2024 | 137.26 | 137.45 | 137.07 | 137.44 | 137.01 | 11,400 |
Feb 26, 2024 | 137.31 | 137.31 | 136.60 | 137.00 | 136.57 | 10,700 |
Feb 23, 2024 | 136.97 | 138.01 | 136.97 | 137.89 | 137.46 | 11,000 |
Feb 22, 2024 | 135.85 | 137.13 | 135.78 | 137.02 | 136.59 | 13,900 |
Feb 21, 2024 | 134.72 | 135.82 | 134.72 | 135.82 | 135.39 | 15,700 |
Feb 20, 2024 | 135.38 | 135.61 | 134.99 | 135.15 | 134.72 | 23,100 |
Feb 16, 2024 | 135.37 | 136.82 | 135.37 | 135.82 | 135.39 | 17,700 |
Feb 15, 2024 | 132.56 | 135.49 | 132.56 | 135.31 | 134.88 | 34,800 |
Feb 14, 2024 | 132.06 | 132.19 | 131.22 | 132.02 | 131.60 | 17,100 |
Feb 13, 2024 | 132.41 | 132.64 | 130.49 | 131.29 | 130.88 | 23,800 |
Feb 12, 2024 | 132.85 | 134.42 | 132.85 | 133.85 | 133.43 | 26,800 |
Feb 09, 2024 | 132.23 | 132.84 | 131.98 | 132.84 | 132.42 | 12,100 |
Feb 08, 2024 | 132.78 | 132.78 | 131.89 | 132.46 | 132.04 | 15,800 |
Feb 07, 2024 | 132.87 | 133.12 | 132.60 | 132.94 | 132.52 | 43,500 |
Feb 06, 2024 | 131.17 | 132.56 | 131.17 | 132.20 | 131.78 | 22,700 |
Feb 05, 2024 | 130.89 | 130.89 | 129.79 | 130.20 | 129.79 | 175,800 |
Feb 02, 2024 | 133.52 | 134.32 | 132.36 | 133.65 | 133.23 | 31,500 |
Feb 01, 2024 | 134.25 | 134.72 | 133.11 | 134.69 | 134.27 | 42,600 |
Jan 31, 2024 | 134.78 | 135.38 | 133.11 | 133.11 | 132.69 | 21,600 |
Jan 30, 2024 | 133.45 | 135.26 | 133.45 | 134.82 | 134.40 | 23,300 |
Jan 29, 2024 | 133.63 | 134.02 | 132.68 | 134.00 | 133.58 | 31,200 |
Jan 26, 2024 | 133.81 | 134.18 | 133.24 | 133.38 | 132.96 | 26,900 |
Jan 25, 2024 | 132.75 | 133.48 | 132.23 | 133.32 | 132.90 | 37,400 |
Jan 24, 2024 | 134.12 | 134.29 | 132.19 | 132.19 | 131.77 | 36,800 |
Jan 23, 2024 | 133.22 | 133.89 | 133.02 | 133.34 | 132.92 | 30,900 |
Jan 22, 2024 | 131.43 | 132.81 | 131.43 | 132.67 | 132.25 | 20,400 |
Jan 19, 2024 | 132.06 | 132.27 | 130.86 | 132.15 | 131.73 | 32,500 |
Jan 18, 2024 | 131.68 | 131.77 | 130.66 | 131.77 | 131.36 | 14,800 |
Jan 17, 2024 | 130.91 | 131.61 | 130.82 | 131.07 | 130.66 | 39,700 |
Jan 16, 2024 | 132.97 | 133.16 | 132.09 | 132.31 | 131.89 | 18,200 |
Jan 12, 2024 | 134.75 | 135.09 | 133.47 | 133.88 | 133.46 | 12,800 |
Jan 11, 2024 | 134.06 | 134.40 | 132.78 | 133.94 | 133.52 | 12,800 |
Jan 10, 2024 | 134.16 | 134.38 | 133.78 | 134.26 | 133.84 | 36,700 |
Jan 09, 2024 | 135.68 | 135.68 | 134.27 | 134.56 | 134.14 | 31,900 |
Jan 08, 2024 | 135.08 | 136.34 | 134.63 | 136.31 | 135.88 | 69,200 |
Jan 05, 2024 | 135.35 | 136.52 | 135.10 | 135.74 | 135.31 | 16,200 |
Jan 04, 2024 | 135.96 | 136.44 | 135.37 | 135.41 | 134.98 | 19,600 |
Jan 03, 2024 | 136.16 | 137.00 | 135.26 | 136.19 | 135.76 | 31,300 |
Jan 02, 2024 | 137.10 | 138.16 | 137.10 | 137.82 | 137.39 | 44,200 |
Dec 29, 2023 | 138.30 | 138.49 | 137.85 | 138.16 | 137.73 | 11,300 |
Dec 28, 2023 | 139.52 | 139.52 | 138.76 | 138.89 | 138.45 | 14,200 |
Dec 27, 2023 | 139.65 | 139.88 | 139.21 | 139.60 | 139.16 | 14,500 |
Dec 26, 2023 | 138.83 | 139.60 | 138.81 | 139.39 | 138.95 | 7,600 |
Dec 22, 2023 | 138.25 | 139.13 | 138.25 | 138.67 | 138.23 | 14,800 |
Dec 21, 2023 | 136.96 | 137.86 | 136.96 | 137.86 | 137.43 | 20,600 |
Dec 20, 2023 | 137.59 | 138.22 | 136.23 | 136.23 | 135.80 | 11,500 |
Dec 20, 2023 | 0.733 Dividend | |||||
Dec 19, 2023 | 138.60 | 139.16 | 138.54 | 138.94 | 137.77 | 11,500 |
Dec 18, 2023 | 138.03 | 138.14 | 137.32 | 137.32 | 136.17 | 13,600 |
Dec 15, 2023 | 136.45 | 137.32 | 136.18 | 136.59 | 135.44 | 13,500 |
Dec 14, 2023 | 135.25 | 137.35 | 135.25 | 136.87 | 135.72 | 40,400 |
Dec 13, 2023 | 130.57 | 134.06 | 130.52 | 134.01 | 132.88 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |