Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 136.00 | 139.50 | 136.00 | 137.00 | 137.00 | 358,461 |
May 09, 2024 | 135.00 | 137.50 | 135.00 | 136.50 | 136.50 | 538,234 |
May 08, 2024 | 135.00 | 137.50 | 135.00 | 135.50 | 135.50 | 452,767 |
May 07, 2024 | 136.50 | 138.50 | 135.50 | 137.00 | 137.00 | 615,866 |
May 03, 2024 | 138.50 | 138.50 | 134.00 | 135.50 | 135.50 | 394,723 |
May 02, 2024 | 135.00 | 135.00 | 131.02 | 133.50 | 133.50 | 699,194 |
May 01, 2024 | 133.50 | 134.50 | 131.50 | 132.50 | 132.50 | 354,798 |
Apr 30, 2024 | 138.00 | 138.00 | 132.00 | 132.00 | 132.00 | 370,971 |
Apr 29, 2024 | 132.50 | 135.55 | 131.00 | 134.00 | 134.00 | 632,834 |
Apr 26, 2024 | 130.50 | 133.00 | 130.50 | 132.00 | 132.00 | 204,213 |
Apr 25, 2024 | 129.50 | 132.00 | 129.50 | 130.00 | 130.00 | 383,547 |
Apr 24, 2024 | 131.50 | 136.00 | 131.00 | 132.00 | 132.00 | 752,496 |
Apr 23, 2024 | 130.00 | 131.75 | 130.00 | 130.00 | 130.00 | 326,094 |
Apr 22, 2024 | 130.00 | 130.99 | 129.31 | 129.50 | 129.50 | 912,183 |
Apr 19, 2024 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 204,111 |
Apr 18, 2024 | 130.00 | 132.00 | 128.57 | 132.00 | 132.00 | 470,695 |
Apr 17, 2024 | 130.50 | 136.00 | 129.00 | 130.00 | 130.00 | 412,026 |
Apr 16, 2024 | 130.50 | 132.55 | 130.00 | 130.00 | 130.00 | 495,927 |
Apr 15, 2024 | 133.50 | 137.00 | 132.00 | 133.00 | 133.00 | 407,494 |
Apr 12, 2024 | 134.00 | 135.00 | 132.15 | 133.00 | 133.00 | 453,955 |
Apr 11, 2024 | 132.50 | 136.50 | 132.50 | 134.00 | 134.00 | 451,833 |
Apr 10, 2024 | 134.02 | 135.67 | 132.50 | 132.50 | 132.50 | 793,586 |
Apr 09, 2024 | 133.00 | 135.00 | 132.27 | 135.00 | 135.00 | 519,422 |
Apr 08, 2024 | 131.50 | 136.00 | 131.00 | 134.50 | 134.50 | 599,864 |
Apr 05, 2024 | 131.00 | 134.90 | 131.00 | 133.00 | 133.00 | 225,825 |
Apr 04, 2024 | 131.50 | 132.50 | 132.00 | 132.50 | 132.50 | 541,537 |
Apr 03, 2024 | 131.00 | 136.50 | 130.50 | 131.50 | 131.50 | 409,749 |
Apr 02, 2024 | 131.50 | 136.00 | 130.50 | 131.50 | 131.50 | 443,135 |
Mar 28, 2024 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 471,776 |
Mar 27, 2024 | 130.00 | 134.50 | 130.00 | 130.50 | 130.50 | 528,362 |
Mar 26, 2024 | 131.00 | 133.72 | 130.25 | 131.50 | 131.50 | 437,566 |
Mar 25, 2024 | 131.00 | 137.00 | 130.50 | 130.50 | 130.50 | 309,404 |
Mar 22, 2024 | 132.00 | 133.42 | 130.88 | 132.00 | 132.00 | 525,171 |
Mar 21, 2024 | 128.50 | 133.11 | 128.50 | 132.00 | 132.00 | 626,394 |
Mar 20, 2024 | 130.00 | 132.00 | 129.50 | 132.00 | 132.00 | 1,424,728 |
Mar 19, 2024 | 131.00 | 134.37 | 130.00 | 131.00 | 131.00 | 268,169 |
Mar 18, 2024 | 132.50 | 137.81 | 131.00 | 132.00 | 132.00 | 729,456 |
Mar 15, 2024 | 131.50 | 133.15 | 131.50 | 131.50 | 131.50 | 507,084 |
Mar 14, 2024 | 132.50 | 133.52 | 131.42 | 132.50 | 132.50 | 697,687 |
Mar 13, 2024 | 133.50 | 134.50 | 131.00 | 131.00 | 131.00 | 605,776 |
Mar 12, 2024 | 133.00 | 136.00 | 131.77 | 133.00 | 133.00 | 920,758 |
Mar 11, 2024 | 131.50 | 132.50 | 130.50 | 131.00 | 131.00 | 776,082 |
Mar 08, 2024 | 132.00 | 132.50 | 130.23 | 131.50 | 131.50 | 287,044 |
Mar 07, 2024 | 131.50 | 131.50 | 129.25 | 130.00 | 130.00 | 373,776 |
Mar 07, 2024 | 0.01 Dividend | |||||
Mar 06, 2024 | 130.50 | 133.12 | 130.50 | 131.50 | 131.49 | 714,846 |
Mar 05, 2024 | 131.50 | 132.98 | 129.50 | 130.00 | 129.99 | 271,315 |
Mar 04, 2024 | 130.50 | 131.50 | 130.39 | 131.50 | 131.49 | 492,322 |
Mar 01, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 130.99 | 354,025 |
Feb 29, 2024 | 129.50 | 133.83 | 128.50 | 130.00 | 129.99 | 776,971 |
Feb 28, 2024 | 129.00 | 130.50 | 128.50 | 129.00 | 128.99 | 2,032,843 |
Feb 27, 2024 | 130.50 | 131.00 | 128.84 | 129.50 | 129.49 | 531,259 |
Feb 26, 2024 | 130.00 | 130.50 | 129.00 | 129.50 | 129.49 | 383,803 |
Feb 23, 2024 | 127.50 | 130.50 | 127.50 | 130.50 | 130.49 | 847,689 |
Feb 22, 2024 | 132.00 | 132.50 | 128.50 | 128.50 | 128.49 | 609,435 |
Feb 21, 2024 | 129.50 | 134.50 | 129.00 | 129.00 | 128.99 | 231,440 |
Feb 20, 2024 | 129.00 | 130.11 | 128.50 | 130.00 | 129.99 | 545,032 |
Feb 19, 2024 | 129.31 | 131.00 | 129.31 | 130.25 | 130.24 | 194,868 |
Feb 16, 2024 | 129.50 | 131.00 | 126.50 | 131.00 | 130.99 | 154,283 |
Feb 15, 2024 | 129.00 | 130.30 | 127.70 | 129.00 | 128.99 | 487,630 |
Feb 14, 2024 | 129.00 | 130.50 | 127.75 | 129.50 | 129.49 | 513,845 |
Feb 13, 2024 | 130.50 | 130.50 | 127.00 | 127.00 | 126.99 | 924,196 |
Feb 12, 2024 | 131.50 | 131.50 | 126.53 | 130.00 | 129.99 | 515,812 |
Feb 09, 2024 | 127.50 | 130.50 | 127.00 | 128.00 | 127.99 | 452,965 |
Feb 08, 2024 | 128.00 | 128.50 | 127.00 | 127.00 | 126.99 | 435,065 |
Feb 07, 2024 | 128.50 | 129.50 | 127.50 | 127.50 | 127.49 | 169,093 |
Feb 06, 2024 | 128.50 | 129.50 | 127.50 | 128.00 | 127.99 | 740,104 |
Feb 05, 2024 | 126.00 | 128.50 | 124.54 | 125.50 | 125.49 | 792,826 |
Feb 02, 2024 | 125.00 | 128.91 | 124.25 | 126.00 | 125.99 | 448,302 |
Feb 01, 2024 | 123.50 | 126.92 | 123.50 | 124.00 | 123.99 | 1,476,202 |
Jan 31, 2024 | 124.50 | 126.29 | 124.00 | 124.00 | 123.99 | 298,039 |
Jan 30, 2024 | 124.00 | 127.00 | 124.00 | 126.00 | 125.99 | 560,021 |
Jan 29, 2024 | 125.50 | 126.83 | 124.75 | 125.00 | 124.99 | 308,062 |
Jan 26, 2024 | 124.00 | 127.00 | 122.78 | 126.00 | 125.99 | 377,158 |
Jan 25, 2024 | 125.50 | 128.00 | 124.50 | 125.50 | 125.49 | 260,678 |
Jan 24, 2024 | 125.00 | 126.00 | 122.00 | 125.00 | 124.99 | 526,773 |
Jan 23, 2024 | 123.00 | 124.50 | 121.50 | 122.00 | 121.99 | 311,434 |
Jan 22, 2024 | 121.00 | 122.69 | 120.00 | 121.50 | 121.49 | 170,096 |
Jan 19, 2024 | 122.50 | 122.50 | 120.76 | 121.50 | 121.49 | 191,317 |
Jan 18, 2024 | 120.00 | 123.40 | 120.00 | 120.50 | 120.49 | 584,749 |
Jan 17, 2024 | 122.50 | 123.00 | 120.38 | 120.50 | 120.49 | 252,937 |
Jan 16, 2024 | 123.50 | 126.00 | 122.69 | 123.00 | 122.99 | 295,076 |
Jan 15, 2024 | 124.89 | 126.50 | 124.50 | 125.50 | 125.49 | 297,181 |
Jan 12, 2024 | 125.00 | 126.00 | 124.50 | 124.50 | 124.49 | 296,423 |
Jan 11, 2024 | 125.00 | 126.66 | 124.00 | 124.50 | 124.49 | 216,574 |
Jan 10, 2024 | 123.00 | 123.90 | 123.00 | 123.50 | 123.49 | 410,890 |
Jan 09, 2024 | 125.50 | 124.50 | 123.50 | 123.50 | 123.49 | 674,012 |
Jan 08, 2024 | 123.50 | 129.50 | 123.00 | 124.50 | 124.49 | 159,418 |
Jan 05, 2024 | 124.50 | 129.50 | 124.00 | 125.00 | 124.99 | 737,573 |
Jan 04, 2024 | 125.50 | 130.50 | 124.17 | 125.00 | 124.99 | 350,760 |
Jan 03, 2024 | 126.00 | 129.00 | 125.00 | 125.50 | 125.49 | 221,021 |
Jan 02, 2024 | 127.50 | 132.50 | 125.38 | 126.50 | 126.49 | 387,383 |
Dec 29, 2023 | 126.50 | 127.94 | 126.00 | 126.50 | 126.49 | 149,052 |
Dec 28, 2023 | 128.00 | 129.50 | 124.50 | 126.50 | 126.49 | 148,280 |
Dec 27, 2023 | 126.50 | 128.50 | 124.50 | 124.50 | 124.49 | 250,284 |
Dec 22, 2023 | 125.50 | 127.50 | 124.00 | 124.50 | 124.49 | 585,348 |
Dec 21, 2023 | 126.50 | 127.00 | 125.00 | 126.50 | 126.49 | 370,587 |
Dec 20, 2023 | 124.50 | 126.50 | 122.05 | 125.50 | 125.49 | 428,933 |
Dec 19, 2023 | 123.50 | 125.50 | 123.24 | 125.00 | 124.99 | 348,007 |
Dec 18, 2023 | 125.50 | 126.00 | 123.00 | 125.00 | 124.99 | 201,131 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |