Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 127.51 | 129.78 | 127.51 | 129.23 | 129.23 | 874,700 |
Apr 25, 2024 | 127.57 | 128.31 | 126.70 | 127.20 | 127.20 | 863,200 |
Apr 24, 2024 | 126.37 | 128.85 | 125.99 | 128.40 | 128.40 | 495,000 |
Apr 23, 2024 | 127.44 | 128.75 | 127.17 | 127.49 | 127.49 | 708,000 |
Apr 22, 2024 | 126.25 | 128.21 | 125.55 | 127.47 | 127.47 | 486,300 |
Apr 19, 2024 | 125.17 | 126.37 | 125.17 | 126.08 | 126.08 | 564,700 |
Apr 18, 2024 | 124.94 | 125.70 | 124.01 | 124.62 | 124.62 | 1,016,600 |
Apr 17, 2024 | 123.84 | 126.83 | 123.84 | 124.80 | 124.80 | 1,375,900 |
Apr 16, 2024 | 126.09 | 126.23 | 123.73 | 123.79 | 123.79 | 579,200 |
Apr 15, 2024 | 129.05 | 129.45 | 125.93 | 126.63 | 126.63 | 406,700 |
Apr 12, 2024 | 129.71 | 130.20 | 127.60 | 128.13 | 128.13 | 572,100 |
Apr 12, 2024 | 1.47 Dividend | |||||
Apr 11, 2024 | 133.96 | 133.96 | 130.96 | 131.99 | 130.52 | 647,800 |
Apr 10, 2024 | 132.94 | 133.85 | 131.33 | 132.95 | 131.47 | 801,400 |
Apr 09, 2024 | 133.41 | 136.39 | 133.28 | 135.38 | 133.87 | 1,096,700 |
Apr 08, 2024 | 128.86 | 133.44 | 128.28 | 132.72 | 131.24 | 1,128,600 |
Apr 05, 2024 | 126.33 | 127.64 | 125.39 | 127.10 | 125.68 | 668,600 |
Apr 04, 2024 | 129.84 | 130.22 | 126.55 | 126.83 | 125.42 | 637,600 |
Apr 03, 2024 | 126.86 | 128.67 | 126.32 | 128.45 | 127.02 | 758,100 |
Apr 02, 2024 | 127.58 | 128.07 | 126.65 | 127.45 | 126.03 | 598,700 |
Apr 01, 2024 | 131.44 | 131.63 | 128.70 | 128.70 | 127.27 | 577,500 |
Mar 28, 2024 | 131.50 | 132.34 | 131.28 | 131.58 | 130.11 | 741,900 |
Mar 27, 2024 | 130.16 | 132.06 | 130.16 | 130.80 | 129.34 | 693,800 |
Mar 26, 2024 | 130.14 | 130.31 | 128.73 | 128.83 | 127.40 | 549,800 |
Mar 25, 2024 | 131.14 | 131.65 | 129.94 | 130.00 | 128.55 | 311,500 |
Mar 22, 2024 | 133.06 | 133.16 | 130.34 | 130.85 | 129.39 | 485,800 |
Mar 21, 2024 | 131.78 | 133.92 | 131.66 | 132.94 | 131.46 | 656,000 |
Mar 20, 2024 | 130.15 | 132.12 | 129.55 | 131.29 | 129.83 | 815,100 |
Mar 19, 2024 | 130.08 | 130.65 | 128.65 | 130.40 | 128.95 | 557,700 |
Mar 18, 2024 | 130.23 | 130.84 | 129.38 | 129.79 | 128.34 | 546,000 |
Mar 15, 2024 | 128.67 | 131.04 | 128.67 | 130.34 | 128.89 | 1,167,800 |
Mar 14, 2024 | 131.36 | 131.70 | 128.47 | 130.27 | 128.82 | 616,800 |
Mar 13, 2024 | 132.02 | 133.44 | 131.71 | 131.95 | 130.48 | 616,700 |
Mar 12, 2024 | 134.69 | 134.85 | 131.01 | 132.36 | 130.89 | 816,200 |
Mar 11, 2024 | 135.01 | 136.05 | 134.64 | 134.97 | 133.47 | 574,900 |
Mar 08, 2024 | 133.95 | 135.12 | 132.76 | 134.91 | 133.41 | 676,900 |
Mar 07, 2024 | 130.47 | 132.79 | 130.39 | 132.69 | 131.21 | 819,500 |
Mar 06, 2024 | 129.93 | 130.68 | 129.22 | 129.95 | 128.50 | 579,000 |
Mar 05, 2024 | 128.83 | 130.03 | 128.33 | 128.91 | 127.47 | 667,700 |
Mar 04, 2024 | 127.26 | 129.56 | 124.98 | 129.30 | 127.86 | 1,089,600 |
Mar 01, 2024 | 125.55 | 127.71 | 124.31 | 127.63 | 126.21 | 786,700 |
Feb 29, 2024 | 126.88 | 127.21 | 125.38 | 125.68 | 124.28 | 1,478,400 |
Feb 28, 2024 | 123.95 | 127.29 | 123.77 | 125.83 | 124.43 | 667,400 |
Feb 27, 2024 | 125.08 | 125.96 | 124.24 | 124.89 | 123.50 | 689,500 |
Feb 26, 2024 | 125.95 | 126.33 | 123.23 | 123.70 | 122.32 | 775,900 |
Feb 23, 2024 | 126.45 | 127.48 | 125.75 | 126.32 | 124.91 | 465,600 |
Feb 22, 2024 | 128.47 | 128.47 | 126.51 | 126.59 | 125.18 | 611,200 |
Feb 21, 2024 | 126.87 | 127.96 | 126.45 | 127.67 | 126.25 | 420,100 |
Feb 20, 2024 | 129.00 | 129.69 | 126.32 | 126.62 | 125.21 | 768,000 |
Feb 16, 2024 | 129.51 | 130.12 | 127.96 | 129.17 | 127.73 | 1,027,600 |
Feb 15, 2024 | 126.32 | 129.58 | 126.32 | 129.51 | 128.07 | 775,700 |
Feb 14, 2024 | 123.73 | 125.73 | 123.44 | 125.09 | 123.70 | 820,200 |
Feb 13, 2024 | 122.89 | 123.50 | 121.51 | 123.35 | 121.98 | 1,032,600 |
Feb 12, 2024 | 124.77 | 126.46 | 124.41 | 125.47 | 124.07 | 729,400 |
Feb 09, 2024 | 124.01 | 124.95 | 123.37 | 124.52 | 123.13 | 1,076,200 |
Feb 08, 2024 | 125.14 | 126.01 | 122.03 | 124.48 | 123.09 | 1,437,000 |
Feb 07, 2024 | 125.59 | 125.93 | 123.77 | 125.18 | 123.79 | 1,030,700 |
Feb 06, 2024 | 124.53 | 126.05 | 124.26 | 125.58 | 124.18 | 994,700 |
Feb 05, 2024 | 126.43 | 126.80 | 124.84 | 124.84 | 123.45 | 944,200 |
Feb 02, 2024 | 126.97 | 129.02 | 125.97 | 128.00 | 126.57 | 1,198,500 |
Feb 01, 2024 | 126.11 | 128.15 | 124.95 | 127.92 | 126.50 | 1,793,700 |
Jan 31, 2024 | 130.60 | 131.02 | 126.13 | 126.38 | 124.97 | 2,167,400 |
Jan 30, 2024 | 130.35 | 131.21 | 129.38 | 129.97 | 128.52 | 713,400 |
Jan 29, 2024 | 130.96 | 131.73 | 130.14 | 130.90 | 129.44 | 810,300 |
Jan 26, 2024 | 132.38 | 132.38 | 129.79 | 130.84 | 129.38 | 1,129,200 |
Jan 25, 2024 | 134.71 | 135.61 | 131.41 | 131.98 | 130.51 | 1,475,400 |
Jan 24, 2024 | 136.19 | 137.30 | 133.92 | 134.06 | 132.57 | 1,431,000 |
Jan 23, 2024 | 136.41 | 136.92 | 134.54 | 135.61 | 134.10 | 1,599,100 |
Jan 22, 2024 | 135.67 | 137.34 | 135.67 | 135.91 | 134.40 | 1,183,700 |
Jan 19, 2024 | 131.88 | 136.00 | 131.74 | 135.24 | 133.73 | 1,528,700 |
Jan 18, 2024 | 132.68 | 133.73 | 131.42 | 131.46 | 130.00 | 1,225,100 |
Jan 17, 2024 | 133.93 | 135.83 | 131.28 | 133.00 | 131.52 | 1,446,000 |
Jan 16, 2024 | 134.45 | 136.29 | 133.86 | 135.47 | 133.96 | 1,653,200 |
Jan 12, 2024 | 135.36 | 136.24 | 133.79 | 134.03 | 132.54 | 683,700 |
Jan 11, 2024 | 130.21 | 134.14 | 129.31 | 133.94 | 132.45 | 1,432,900 |
Jan 11, 2024 | 1.47 Dividend | |||||
Jan 10, 2024 | 132.92 | 133.25 | 131.93 | 132.58 | 129.65 | 811,100 |
Jan 09, 2024 | 132.32 | 133.31 | 131.32 | 132.39 | 129.46 | 720,300 |
Jan 08, 2024 | 131.33 | 133.96 | 131.00 | 133.49 | 130.54 | 773,400 |
Jan 05, 2024 | 131.21 | 132.93 | 130.41 | 131.78 | 128.87 | 779,700 |
Jan 04, 2024 | 131.66 | 133.92 | 131.37 | 132.16 | 129.24 | 784,200 |
Jan 03, 2024 | 134.80 | 134.85 | 132.04 | 132.20 | 129.28 | 724,900 |
Jan 02, 2024 | 133.53 | 136.19 | 133.43 | 135.84 | 132.84 | 647,400 |
Dec 29, 2023 | 135.89 | 136.30 | 134.41 | 134.46 | 131.49 | 614,200 |
Dec 28, 2023 | 134.00 | 136.65 | 133.96 | 136.55 | 133.53 | 575,100 |
Dec 27, 2023 | 134.00 | 134.97 | 133.43 | 134.31 | 131.34 | 632,700 |
Dec 26, 2023 | 133.32 | 134.51 | 133.14 | 134.06 | 131.10 | 335,400 |
Dec 22, 2023 | 133.00 | 134.39 | 132.76 | 133.12 | 130.18 | 817,200 |
Dec 21, 2023 | 133.15 | 133.88 | 130.95 | 132.03 | 129.11 | 1,513,800 |
Dec 20, 2023 | 134.50 | 135.10 | 131.86 | 132.13 | 129.21 | 1,207,900 |
Dec 19, 2023 | 135.68 | 136.42 | 134.18 | 134.77 | 131.79 | 819,000 |
Dec 18, 2023 | 135.22 | 135.67 | 134.21 | 135.43 | 132.44 | 802,100 |
Dec 15, 2023 | 137.57 | 137.59 | 133.57 | 134.52 | 131.55 | 1,552,900 |
Dec 14, 2023 | 136.05 | 139.89 | 136.05 | 138.45 | 135.39 | 1,241,800 |
Dec 13, 2023 | 128.47 | 134.78 | 128.08 | 133.61 | 130.66 | 1,511,900 |
Dec 12, 2023 | 125.95 | 128.00 | 125.11 | 127.63 | 124.81 | 1,433,300 |
Dec 11, 2023 | 126.46 | 127.10 | 125.59 | 126.43 | 123.64 | 1,013,100 |
Dec 08, 2023 | 126.69 | 128.01 | 126.53 | 127.13 | 124.32 | 633,600 |
Dec 07, 2023 | 127.23 | 127.76 | 126.32 | 127.18 | 124.37 | 637,300 |
Dec 06, 2023 | 126.72 | 128.82 | 126.72 | 127.13 | 124.32 | 1,073,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |