Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 140.00 | 144.31 | 139.45 | 141.66 | 141.66 | 43,200 |
Apr 30, 2024 | 142.82 | 143.01 | 140.35 | 140.39 | 140.39 | 42,600 |
Apr 29, 2024 | 144.48 | 144.48 | 143.03 | 144.25 | 144.25 | 30,300 |
Apr 26, 2024 | 143.00 | 144.11 | 142.45 | 142.88 | 142.88 | 32,000 |
Apr 25, 2024 | 139.38 | 141.23 | 136.95 | 140.56 | 140.56 | 33,000 |
Apr 24, 2024 | 143.87 | 145.00 | 140.58 | 141.69 | 141.69 | 47,300 |
Apr 23, 2024 | 140.52 | 143.38 | 139.13 | 142.97 | 142.97 | 53,200 |
Apr 23, 2024 | 0.5 Dividend | |||||
Apr 22, 2024 | 138.40 | 140.30 | 137.19 | 139.47 | 138.97 | 41,500 |
Apr 19, 2024 | 140.13 | 140.17 | 136.31 | 137.06 | 136.57 | 51,500 |
Apr 18, 2024 | 140.92 | 142.23 | 139.17 | 139.20 | 138.70 | 41,400 |
Apr 17, 2024 | 140.67 | 140.67 | 137.96 | 138.23 | 137.73 | 50,900 |
Apr 16, 2024 | 140.12 | 140.12 | 136.81 | 138.81 | 138.31 | 50,500 |
Apr 15, 2024 | 145.51 | 145.51 | 141.13 | 141.45 | 140.94 | 32,800 |
Apr 12, 2024 | 144.44 | 144.66 | 143.55 | 144.46 | 143.94 | 37,700 |
Apr 11, 2024 | 143.58 | 146.06 | 143.45 | 144.44 | 143.92 | 64,300 |
Apr 10, 2024 | 147.41 | 147.41 | 142.29 | 142.31 | 141.80 | 53,400 |
Apr 09, 2024 | 151.00 | 151.20 | 148.60 | 150.66 | 150.12 | 44,400 |
Apr 08, 2024 | 151.14 | 151.56 | 148.30 | 150.13 | 149.59 | 67,400 |
Apr 05, 2024 | 148.28 | 150.52 | 147.71 | 150.18 | 149.64 | 33,500 |
Apr 04, 2024 | 151.06 | 151.06 | 147.42 | 147.51 | 146.98 | 33,300 |
Apr 03, 2024 | 143.51 | 149.47 | 143.51 | 148.86 | 148.33 | 38,900 |
Apr 02, 2024 | 148.07 | 148.46 | 145.44 | 146.29 | 145.77 | 42,600 |
Apr 01, 2024 | 154.32 | 154.32 | 150.73 | 151.57 | 151.03 | 53,600 |
Mar 28, 2024 | 152.54 | 155.30 | 152.54 | 154.18 | 153.63 | 45,800 |
Mar 27, 2024 | 149.57 | 151.52 | 149.57 | 151.35 | 150.81 | 62,900 |
Mar 26, 2024 | 150.25 | 150.95 | 149.21 | 149.29 | 148.75 | 55,800 |
Mar 25, 2024 | 148.10 | 150.25 | 148.10 | 149.21 | 148.68 | 54,200 |
Mar 22, 2024 | 149.00 | 149.75 | 148.42 | 148.63 | 148.10 | 43,700 |
Mar 21, 2024 | 147.37 | 150.54 | 147.37 | 148.57 | 148.04 | 68,700 |
Mar 20, 2024 | 144.25 | 147.65 | 143.03 | 147.37 | 146.84 | 37,000 |
Mar 19, 2024 | 141.09 | 143.96 | 140.49 | 143.72 | 143.20 | 43,800 |
Mar 18, 2024 | 141.53 | 141.76 | 139.74 | 141.09 | 140.58 | 51,100 |
Mar 15, 2024 | 140.16 | 143.50 | 140.15 | 140.86 | 140.36 | 249,900 |
Mar 14, 2024 | 144.00 | 144.42 | 138.50 | 139.20 | 138.70 | 56,500 |
Mar 13, 2024 | 150.06 | 151.12 | 149.18 | 150.39 | 149.85 | 35,700 |
Mar 12, 2024 | 149.98 | 150.52 | 148.79 | 150.07 | 149.53 | 75,900 |
Mar 11, 2024 | 148.58 | 149.69 | 148.09 | 148.97 | 148.44 | 24,300 |
Mar 08, 2024 | 151.54 | 152.00 | 149.31 | 149.82 | 149.28 | 20,600 |
Mar 07, 2024 | 149.46 | 151.94 | 149.46 | 150.88 | 150.34 | 21,500 |
Mar 06, 2024 | 147.35 | 148.73 | 146.89 | 147.84 | 147.31 | 28,100 |
Mar 05, 2024 | 149.09 | 149.82 | 146.49 | 146.65 | 146.12 | 25,800 |
Mar 04, 2024 | 150.42 | 151.61 | 148.30 | 148.58 | 148.05 | 35,700 |
Mar 01, 2024 | 146.29 | 150.26 | 146.29 | 149.92 | 149.38 | 36,200 |
Feb 29, 2024 | 144.00 | 147.71 | 144.00 | 147.37 | 146.84 | 27,000 |
Feb 28, 2024 | 141.44 | 143.45 | 141.44 | 143.41 | 142.90 | 29,400 |
Feb 27, 2024 | 143.03 | 144.72 | 141.84 | 141.84 | 141.33 | 35,900 |
Feb 26, 2024 | 144.88 | 145.06 | 143.61 | 143.73 | 143.21 | 15,300 |
Feb 23, 2024 | 144.22 | 145.10 | 144.12 | 144.12 | 143.60 | 22,000 |
Feb 22, 2024 | 143.11 | 143.67 | 142.51 | 142.76 | 142.25 | 29,100 |
Feb 21, 2024 | 141.44 | 142.81 | 140.62 | 141.61 | 141.10 | 20,000 |
Feb 20, 2024 | 140.28 | 141.65 | 140.28 | 140.65 | 140.15 | 17,400 |
Feb 16, 2024 | 142.01 | 142.30 | 140.12 | 140.18 | 139.68 | 45,400 |
Feb 15, 2024 | 145.14 | 145.14 | 143.78 | 143.85 | 143.33 | 31,800 |
Feb 14, 2024 | 142.38 | 144.74 | 141.19 | 143.48 | 142.97 | 56,200 |
Feb 13, 2024 | 142.67 | 142.67 | 139.43 | 141.25 | 140.74 | 58,800 |
Feb 12, 2024 | 143.49 | 147.90 | 143.49 | 147.18 | 146.65 | 53,200 |
Feb 09, 2024 | 143.97 | 143.97 | 140.95 | 143.12 | 142.61 | 43,500 |
Feb 08, 2024 | 141.50 | 143.51 | 141.15 | 142.21 | 141.70 | 35,600 |
Feb 07, 2024 | 142.13 | 143.34 | 142.01 | 142.02 | 141.51 | 55,400 |
Feb 06, 2024 | 142.32 | 142.32 | 139.56 | 141.03 | 140.52 | 45,800 |
Feb 05, 2024 | 140.71 | 143.24 | 140.08 | 142.20 | 141.69 | 52,900 |
Feb 02, 2024 | 140.55 | 144.17 | 139.44 | 142.74 | 142.23 | 34,800 |
Feb 01, 2024 | 140.34 | 142.78 | 139.28 | 142.21 | 141.70 | 49,800 |
Jan 31, 2024 | 138.87 | 140.93 | 138.37 | 138.75 | 138.25 | 71,600 |
Jan 30, 2024 | 138.09 | 139.91 | 138.09 | 139.31 | 138.81 | 35,200 |
Jan 29, 2024 | 136.01 | 137.89 | 135.49 | 137.61 | 137.12 | 32,400 |
Jan 26, 2024 | 136.00 | 137.96 | 135.85 | 136.01 | 135.52 | 29,300 |
Jan 25, 2024 | 134.75 | 136.76 | 134.75 | 136.50 | 136.01 | 33,200 |
Jan 24, 2024 | 135.00 | 136.15 | 132.83 | 132.86 | 132.38 | 53,600 |
Jan 23, 2024 | 140.86 | 140.86 | 134.04 | 134.46 | 133.98 | 60,200 |
Jan 23, 2024 | 0.5 Dividend | |||||
Jan 22, 2024 | 139.00 | 142.89 | 138.93 | 142.58 | 141.57 | 35,600 |
Jan 19, 2024 | 137.24 | 139.79 | 136.98 | 139.70 | 138.71 | 32,200 |
Jan 18, 2024 | 137.65 | 139.71 | 136.03 | 137.76 | 136.78 | 33,300 |
Jan 17, 2024 | 136.85 | 137.90 | 136.39 | 136.68 | 135.71 | 66,900 |
Jan 16, 2024 | 137.86 | 139.00 | 137.84 | 138.66 | 137.68 | 47,500 |
Jan 12, 2024 | 141.44 | 141.44 | 138.02 | 139.29 | 138.30 | 41,500 |
Jan 11, 2024 | 138.68 | 141.38 | 137.89 | 141.37 | 140.37 | 41,500 |
Jan 10, 2024 | 136.02 | 139.62 | 136.02 | 139.38 | 138.39 | 71,600 |
Jan 09, 2024 | 133.70 | 134.47 | 133.54 | 134.20 | 133.25 | 34,100 |
Jan 08, 2024 | 134.44 | 135.21 | 134.01 | 134.91 | 133.95 | 57,200 |
Jan 05, 2024 | 131.58 | 134.25 | 131.58 | 133.38 | 132.44 | 60,300 |
Jan 04, 2024 | 132.44 | 133.78 | 131.99 | 132.22 | 131.28 | 42,500 |
Jan 03, 2024 | 131.38 | 132.91 | 129.56 | 132.31 | 131.37 | 54,900 |
Jan 02, 2024 | 132.83 | 132.99 | 131.17 | 132.91 | 131.97 | 53,300 |
Dec 29, 2023 | 133.68 | 134.92 | 133.68 | 134.05 | 133.10 | 56,900 |
Dec 28, 2023 | 135.19 | 135.19 | 133.95 | 134.25 | 133.30 | 29,800 |
Dec 27, 2023 | 132.53 | 134.77 | 132.53 | 134.73 | 133.78 | 47,500 |
Dec 26, 2023 | 131.65 | 133.20 | 131.65 | 133.12 | 132.18 | 66,100 |
Dec 22, 2023 | 132.72 | 133.01 | 131.50 | 132.27 | 131.33 | 35,500 |
Dec 21, 2023 | 133.99 | 134.03 | 131.38 | 132.88 | 131.94 | 42,800 |
Dec 20, 2023 | 133.39 | 135.32 | 131.86 | 131.92 | 130.99 | 44,000 |
Dec 19, 2023 | 133.16 | 135.50 | 133.16 | 134.17 | 133.22 | 46,400 |
Dec 18, 2023 | 133.91 | 133.91 | 131.73 | 133.55 | 132.60 | 36,700 |
Dec 15, 2023 | 130.14 | 139.85 | 129.99 | 135.27 | 134.31 | 116,300 |
Dec 14, 2023 | 133.97 | 140.08 | 133.08 | 139.79 | 138.80 | 105,700 |
Dec 13, 2023 | 129.83 | 133.56 | 128.49 | 132.52 | 131.58 | 74,800 |
Dec 12, 2023 | 129.25 | 130.03 | 129.08 | 129.52 | 128.60 | 34,600 |
Dec 11, 2023 | 130.55 | 130.79 | 129.15 | 129.28 | 128.36 | 43,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |