Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 150.95 | 150.85 | 150.01 | 150.84 | 150.84 | 17,987 |
May 02, 2024 | 149.68 | 150.53 | 149.54 | 150.23 | 150.23 | 36,300 |
May 01, 2024 | 149.09 | 150.87 | 149.09 | 149.67 | 149.67 | 17,900 |
Apr 30, 2024 | 150.08 | 150.08 | 149.21 | 149.21 | 149.21 | 38,400 |
Apr 29, 2024 | 150.48 | 150.94 | 150.32 | 150.66 | 150.66 | 10,400 |
Apr 26, 2024 | 150.27 | 150.59 | 150.12 | 150.12 | 150.12 | 9,600 |
Apr 25, 2024 | 150.00 | 150.72 | 149.73 | 150.45 | 150.45 | 10,700 |
Apr 24, 2024 | 150.22 | 150.96 | 150.16 | 150.92 | 150.92 | 6,000 |
Apr 23, 2024 | 150.49 | 151.06 | 150.49 | 150.76 | 150.76 | 7,000 |
Apr 22, 2024 | 149.87 | 150.76 | 149.74 | 150.30 | 150.30 | 18,500 |
Apr 19, 2024 | 148.18 | 149.47 | 148.18 | 149.39 | 149.39 | 11,200 |
Apr 18, 2024 | 147.96 | 148.47 | 147.76 | 148.24 | 148.24 | 5,300 |
Apr 17, 2024 | 148.30 | 148.30 | 147.40 | 147.69 | 147.69 | 15,400 |
Apr 16, 2024 | 148.16 | 148.22 | 147.52 | 147.68 | 147.68 | 14,900 |
Apr 15, 2024 | 150.25 | 150.25 | 147.89 | 148.12 | 148.12 | 27,600 |
Apr 12, 2024 | 149.98 | 149.98 | 148.89 | 149.17 | 149.17 | 19,500 |
Apr 11, 2024 | 151.57 | 151.73 | 150.38 | 150.49 | 150.49 | 17,100 |
Apr 10, 2024 | 151.73 | 152.08 | 151.11 | 151.64 | 151.64 | 16,600 |
Apr 09, 2024 | 153.34 | 153.46 | 152.76 | 153.46 | 153.46 | 90,900 |
Apr 08, 2024 | 152.78 | 153.54 | 152.78 | 153.22 | 153.22 | 5,300 |
Apr 05, 2024 | 152.17 | 153.23 | 152.17 | 153.01 | 153.01 | 12,500 |
Apr 04, 2024 | 154.14 | 154.19 | 151.95 | 152.23 | 152.23 | 13,300 |
Apr 03, 2024 | 153.79 | 153.79 | 153.18 | 153.39 | 153.39 | 17,200 |
Apr 02, 2024 | 154.03 | 154.03 | 153.44 | 153.73 | 153.73 | 38,600 |
Apr 01, 2024 | 155.64 | 155.64 | 154.41 | 154.52 | 154.52 | 11,300 |
Mar 28, 2024 | 155.56 | 156.01 | 155.56 | 155.74 | 155.74 | 17,200 |
Mar 27, 2024 | 154.46 | 155.23 | 154.19 | 155.23 | 155.23 | 16,100 |
Mar 26, 2024 | 153.29 | 153.55 | 152.91 | 152.95 | 152.95 | 32,700 |
Mar 25, 2024 | 153.67 | 153.67 | 153.10 | 153.17 | 153.17 | 17,700 |
Mar 22, 2024 | 154.34 | 154.72 | 153.68 | 153.77 | 153.77 | 12,200 |
Mar 21, 2024 | 154.22 | 154.60 | 154.22 | 154.41 | 154.41 | 23,900 |
Mar 20, 2024 | 153.19 | 154.14 | 153.18 | 154.04 | 154.04 | 23,500 |
Mar 19, 2024 | 152.69 | 153.49 | 152.69 | 153.41 | 153.41 | 8,000 |
Mar 18, 2024 | 152.94 | 153.41 | 152.74 | 152.74 | 152.74 | 12,800 |
Mar 15, 2024 | 152.26 | 152.97 | 152.26 | 152.63 | 152.63 | 69,000 |
Mar 15, 2024 | 0.644 Dividend | |||||
Mar 14, 2024 | 154.32 | 154.32 | 152.68 | 153.43 | 152.79 | 16,800 |
Mar 13, 2024 | 154.42 | 154.62 | 154.17 | 154.28 | 153.63 | 58,400 |
Mar 12, 2024 | 154.00 | 154.45 | 153.76 | 154.29 | 153.64 | 27,400 |
Mar 11, 2024 | 153.32 | 153.93 | 152.99 | 153.93 | 153.28 | 12,000 |
Mar 08, 2024 | 153.98 | 153.98 | 153.50 | 153.53 | 152.89 | 11,500 |
Mar 07, 2024 | 153.80 | 153.90 | 153.38 | 153.65 | 153.01 | 17,100 |
Mar 06, 2024 | 152.59 | 153.31 | 152.59 | 153.13 | 152.49 | 9,100 |
Mar 05, 2024 | 152.56 | 152.93 | 151.60 | 152.06 | 151.42 | 95,200 |
Mar 04, 2024 | 151.47 | 152.61 | 151.47 | 152.56 | 151.92 | 5,800 |
Mar 01, 2024 | 151.67 | 151.85 | 151.47 | 151.84 | 151.20 | 6,700 |
Feb 29, 2024 | 152.45 | 152.45 | 151.53 | 151.87 | 151.23 | 8,600 |
Feb 28, 2024 | 151.12 | 152.06 | 151.12 | 151.85 | 151.21 | 41,600 |
Feb 27, 2024 | 151.08 | 151.39 | 150.86 | 151.38 | 150.74 | 32,700 |
Feb 26, 2024 | 151.78 | 151.78 | 150.97 | 150.97 | 150.34 | 35,800 |
Feb 23, 2024 | 151.37 | 152.04 | 151.37 | 151.92 | 151.28 | 19,800 |
Feb 22, 2024 | 150.39 | 151.43 | 150.35 | 151.23 | 150.60 | 29,800 |
Feb 21, 2024 | 149.30 | 150.11 | 149.29 | 150.11 | 149.48 | 42,000 |
Feb 20, 2024 | 149.12 | 149.92 | 149.12 | 149.37 | 148.74 | 18,800 |
Feb 16, 2024 | 149.31 | 150.18 | 149.31 | 149.36 | 148.73 | 14,200 |
Feb 15, 2024 | 148.63 | 149.71 | 148.63 | 149.65 | 149.02 | 34,700 |
Feb 14, 2024 | 147.63 | 148.02 | 147.31 | 148.02 | 147.40 | 10,400 |
Feb 13, 2024 | 147.39 | 147.39 | 146.26 | 147.10 | 146.48 | 17,000 |
Feb 12, 2024 | 148.35 | 148.85 | 148.26 | 148.56 | 147.94 | 10,000 |
Feb 09, 2024 | 147.89 | 148.40 | 147.83 | 148.40 | 147.78 | 6,800 |
Feb 08, 2024 | 147.70 | 147.95 | 147.27 | 147.86 | 147.24 | 9,400 |
Feb 07, 2024 | 147.62 | 148.06 | 147.62 | 147.80 | 147.18 | 72,000 |
Feb 06, 2024 | 146.77 | 147.33 | 146.58 | 147.13 | 146.51 | 16,700 |
Feb 05, 2024 | 146.97 | 147.01 | 146.31 | 146.49 | 145.88 | 16,400 |
Feb 02, 2024 | 147.84 | 148.55 | 147.02 | 147.95 | 147.33 | 26,600 |
Feb 01, 2024 | 146.62 | 148.34 | 146.09 | 148.34 | 147.72 | 39,800 |
Jan 31, 2024 | 148.25 | 148.38 | 146.66 | 146.71 | 146.09 | 49,800 |
Jan 30, 2024 | 147.34 | 148.32 | 147.34 | 148.10 | 147.48 | 62,300 |
Jan 29, 2024 | 147.02 | 147.63 | 146.79 | 147.63 | 147.01 | 64,100 |
Jan 26, 2024 | 147.06 | 147.26 | 146.82 | 147.14 | 146.52 | 17,900 |
Jan 25, 2024 | 146.33 | 146.81 | 146.09 | 146.81 | 146.19 | 22,400 |
Jan 24, 2024 | 147.31 | 147.34 | 145.91 | 145.91 | 145.30 | 10,700 |
Jan 23, 2024 | 147.11 | 147.11 | 146.44 | 146.81 | 146.19 | 14,700 |
Jan 22, 2024 | 146.65 | 146.94 | 146.53 | 146.76 | 146.14 | 21,100 |
Jan 19, 2024 | 145.49 | 146.56 | 145.26 | 146.18 | 145.57 | 14,500 |
Jan 18, 2024 | 144.67 | 145.29 | 144.15 | 145.21 | 144.60 | 32,000 |
Jan 17, 2024 | 144.52 | 145.28 | 144.22 | 144.60 | 143.99 | 12,900 |
Jan 16, 2024 | 145.16 | 145.66 | 144.95 | 145.27 | 144.66 | 15,200 |
Jan 12, 2024 | 145.54 | 145.85 | 145.24 | 145.75 | 145.14 | 36,200 |
Jan 11, 2024 | 145.42 | 145.42 | 144.24 | 145.08 | 144.47 | 25,000 |
Jan 10, 2024 | 144.98 | 145.48 | 144.94 | 145.35 | 144.74 | 33,700 |
Jan 09, 2024 | 145.07 | 145.07 | 144.60 | 144.93 | 144.32 | 316,900 |
Jan 08, 2024 | 144.09 | 145.36 | 144.09 | 145.36 | 144.75 | 63,700 |
Jan 05, 2024 | 143.98 | 144.62 | 143.83 | 144.25 | 143.64 | 9,800 |
Jan 04, 2024 | 144.29 | 145.10 | 144.29 | 144.42 | 143.81 | 15,900 |
Jan 03, 2024 | 144.97 | 144.97 | 144.21 | 144.21 | 143.60 | 9,400 |
Jan 02, 2024 | 144.48 | 145.60 | 144.48 | 145.43 | 144.82 | 31,000 |
Dec 29, 2023 | 144.85 | 145.24 | 144.53 | 145.01 | 144.40 | 9,800 |
Dec 28, 2023 | 144.46 | 145.22 | 144.46 | 145.10 | 144.49 | 9,700 |
Dec 27, 2023 | 144.33 | 144.82 | 144.33 | 144.64 | 144.03 | 11,200 |
Dec 26, 2023 | 143.89 | 144.72 | 143.89 | 144.43 | 143.82 | 4,700 |
Dec 22, 2023 | 144.06 | 144.23 | 143.63 | 143.98 | 143.38 | 7,800 |
Dec 21, 2023 | 142.72 | 143.28 | 142.24 | 143.28 | 142.68 | 94,500 |
Dec 20, 2023 | 143.72 | 144.15 | 142.42 | 142.42 | 141.82 | 19,400 |
Dec 19, 2023 | 143.60 | 144.05 | 143.60 | 143.96 | 143.36 | 8,600 |
Dec 18, 2023 | 143.11 | 143.68 | 143.00 | 143.58 | 142.98 | 20,800 |
Dec 15, 2023 | 143.40 | 143.40 | 142.37 | 142.89 | 142.29 | 18,800 |
Dec 15, 2023 | 1.027 Dividend | |||||
Dec 14, 2023 | 146.13 | 146.13 | 144.67 | 144.97 | 143.34 | 95,200 |
Dec 13, 2023 | 143.82 | 145.77 | 143.74 | 145.59 | 143.95 | 225,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |