Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 160.95 | 162.75 | 160.61 | 162.22 | 162.22 | 62,936 |
May 01, 2024 | 158.46 | 162.86 | 158.46 | 160.43 | 160.43 | 99,000 |
Apr 30, 2024 | 162.98 | 163.75 | 158.75 | 159.07 | 159.07 | 248,000 |
Apr 29, 2024 | 167.45 | 167.88 | 160.75 | 162.53 | 162.53 | 128,400 |
Apr 26, 2024 | 159.15 | 170.15 | 159.15 | 168.47 | 168.47 | 341,000 |
Apr 25, 2024 | 156.58 | 157.82 | 155.07 | 157.13 | 157.13 | 132,800 |
Apr 24, 2024 | 159.03 | 160.00 | 156.95 | 158.38 | 158.38 | 87,300 |
Apr 23, 2024 | 155.32 | 158.90 | 154.75 | 158.86 | 158.86 | 77,100 |
Apr 22, 2024 | 154.27 | 156.33 | 153.27 | 154.82 | 154.82 | 130,100 |
Apr 19, 2024 | 152.02 | 155.45 | 152.02 | 153.87 | 153.87 | 107,400 |
Apr 18, 2024 | 153.99 | 156.56 | 152.42 | 152.72 | 152.72 | 109,100 |
Apr 17, 2024 | 157.01 | 161.82 | 152.97 | 154.07 | 154.07 | 95,700 |
Apr 16, 2024 | 155.29 | 156.84 | 154.57 | 155.54 | 155.54 | 92,300 |
Apr 15, 2024 | 157.58 | 158.60 | 154.95 | 156.06 | 156.06 | 92,800 |
Apr 12, 2024 | 158.59 | 161.04 | 154.89 | 156.06 | 156.06 | 87,500 |
Apr 11, 2024 | 157.42 | 159.88 | 156.05 | 159.69 | 159.69 | 129,600 |
Apr 10, 2024 | 156.00 | 157.62 | 155.01 | 156.70 | 156.70 | 117,400 |
Apr 09, 2024 | 160.76 | 160.76 | 156.07 | 158.38 | 158.38 | 86,200 |
Apr 08, 2024 | 160.00 | 160.64 | 159.49 | 159.73 | 159.73 | 76,200 |
Apr 05, 2024 | 156.63 | 159.89 | 156.55 | 159.86 | 159.86 | 148,000 |
Apr 04, 2024 | 159.03 | 159.49 | 155.89 | 156.15 | 156.15 | 61,200 |
Apr 03, 2024 | 154.47 | 158.18 | 154.47 | 157.45 | 157.45 | 66,500 |
Apr 02, 2024 | 155.92 | 158.01 | 154.16 | 155.65 | 155.65 | 138,900 |
Apr 01, 2024 | 160.49 | 160.49 | 156.65 | 157.04 | 157.04 | 90,400 |
Mar 28, 2024 | 158.98 | 160.36 | 158.37 | 159.65 | 159.65 | 128,400 |
Mar 27, 2024 | 158.24 | 158.81 | 157.43 | 158.51 | 158.51 | 102,600 |
Mar 26, 2024 | 157.15 | 158.21 | 156.32 | 156.66 | 156.66 | 94,300 |
Mar 25, 2024 | 158.70 | 158.70 | 156.23 | 156.31 | 156.31 | 92,200 |
Mar 22, 2024 | 159.02 | 159.02 | 155.98 | 157.40 | 157.40 | 83,200 |
Mar 21, 2024 | 155.45 | 158.23 | 155.45 | 158.07 | 158.07 | 89,600 |
Mar 20, 2024 | 151.96 | 156.09 | 151.96 | 155.30 | 155.30 | 88,400 |
Mar 19, 2024 | 153.68 | 154.95 | 152.97 | 153.04 | 153.04 | 97,200 |
Mar 18, 2024 | 153.53 | 154.19 | 151.69 | 152.52 | 152.52 | 120,900 |
Mar 15, 2024 | 152.66 | 155.41 | 152.66 | 154.34 | 154.34 | 341,000 |
Mar 14, 2024 | 153.65 | 153.65 | 151.74 | 153.26 | 153.26 | 91,300 |
Mar 13, 2024 | 151.01 | 154.21 | 151.01 | 153.93 | 153.93 | 93,000 |
Mar 12, 2024 | 149.20 | 151.77 | 148.35 | 151.00 | 151.00 | 91,300 |
Mar 11, 2024 | 152.95 | 152.95 | 149.13 | 150.12 | 150.12 | 71,800 |
Mar 08, 2024 | 153.32 | 154.85 | 152.29 | 153.29 | 153.29 | 97,500 |
Mar 07, 2024 | 152.65 | 154.38 | 150.73 | 152.08 | 152.08 | 105,000 |
Mar 06, 2024 | 151.40 | 152.48 | 151.40 | 152.20 | 152.20 | 50,000 |
Mar 05, 2024 | 153.39 | 153.55 | 149.41 | 150.11 | 150.11 | 82,000 |
Mar 04, 2024 | 150.40 | 153.54 | 150.02 | 153.11 | 153.11 | 83,300 |
Mar 01, 2024 | 150.00 | 150.56 | 148.31 | 150.39 | 150.39 | 167,000 |
Feb 29, 2024 | 151.86 | 151.86 | 149.66 | 149.95 | 149.95 | 158,300 |
Feb 28, 2024 | 149.87 | 151.10 | 149.63 | 149.71 | 149.71 | 97,400 |
Feb 27, 2024 | 150.50 | 150.59 | 147.74 | 149.10 | 149.10 | 63,700 |
Feb 26, 2024 | 151.78 | 153.00 | 149.73 | 149.88 | 149.88 | 98,500 |
Feb 23, 2024 | 149.52 | 152.18 | 149.52 | 151.40 | 151.40 | 59,900 |
Feb 22, 2024 | 151.70 | 153.26 | 149.00 | 150.12 | 150.12 | 106,200 |
Feb 21, 2024 | 148.39 | 151.66 | 148.39 | 151.53 | 151.53 | 125,500 |
Feb 20, 2024 | 148.25 | 150.53 | 147.46 | 147.83 | 147.83 | 101,700 |
Feb 16, 2024 | 150.95 | 152.17 | 149.09 | 149.90 | 149.90 | 148,900 |
Feb 15, 2024 | 147.82 | 151.94 | 147.60 | 150.95 | 150.95 | 136,300 |
Feb 14, 2024 | 143.55 | 146.87 | 143.55 | 146.75 | 146.75 | 105,400 |
Feb 13, 2024 | 142.28 | 145.65 | 140.33 | 141.90 | 141.90 | 126,800 |
Feb 12, 2024 | 147.00 | 147.25 | 145.39 | 145.82 | 145.82 | 224,600 |
Feb 09, 2024 | 144.25 | 146.58 | 143.21 | 146.32 | 146.32 | 125,500 |
Feb 08, 2024 | 141.74 | 143.45 | 140.53 | 143.26 | 143.26 | 140,500 |
Feb 08, 2024 | 0.28 Dividend | |||||
Feb 07, 2024 | 140.39 | 142.62 | 140.39 | 142.39 | 142.11 | 127,600 |
Feb 06, 2024 | 140.27 | 141.25 | 139.12 | 140.65 | 140.37 | 59,700 |
Feb 05, 2024 | 139.28 | 140.51 | 137.39 | 139.84 | 139.57 | 94,300 |
Feb 02, 2024 | 140.15 | 141.91 | 139.76 | 141.11 | 140.83 | 99,900 |
Feb 01, 2024 | 139.92 | 141.84 | 138.82 | 141.45 | 141.17 | 115,500 |
Jan 31, 2024 | 143.00 | 144.39 | 139.55 | 139.80 | 139.53 | 98,500 |
Jan 30, 2024 | 143.91 | 143.91 | 141.30 | 142.99 | 142.71 | 106,900 |
Jan 29, 2024 | 143.68 | 144.26 | 141.05 | 143.59 | 143.31 | 137,300 |
Jan 26, 2024 | 147.01 | 147.84 | 137.19 | 144.44 | 144.16 | 150,800 |
Jan 25, 2024 | 144.06 | 145.10 | 140.00 | 140.25 | 139.97 | 191,400 |
Jan 24, 2024 | 145.59 | 145.59 | 142.59 | 142.59 | 142.31 | 61,700 |
Jan 23, 2024 | 145.34 | 145.34 | 143.67 | 144.04 | 143.76 | 101,100 |
Jan 22, 2024 | 143.30 | 144.65 | 143.27 | 143.76 | 143.48 | 104,300 |
Jan 19, 2024 | 142.31 | 144.46 | 140.72 | 141.97 | 141.69 | 100,700 |
Jan 18, 2024 | 139.68 | 141.62 | 139.68 | 141.47 | 141.19 | 65,200 |
Jan 17, 2024 | 139.15 | 141.14 | 138.59 | 139.11 | 138.84 | 76,900 |
Jan 16, 2024 | 140.85 | 141.79 | 140.07 | 140.55 | 140.27 | 71,400 |
Jan 12, 2024 | 142.77 | 142.77 | 141.16 | 142.15 | 141.87 | 52,300 |
Jan 11, 2024 | 139.63 | 141.70 | 135.08 | 141.11 | 140.83 | 75,500 |
Jan 10, 2024 | 139.89 | 141.67 | 139.68 | 140.37 | 140.09 | 86,200 |
Jan 09, 2024 | 138.01 | 140.30 | 137.56 | 139.27 | 139.00 | 83,000 |
Jan 08, 2024 | 139.31 | 140.18 | 138.10 | 139.97 | 139.69 | 77,600 |
Jan 05, 2024 | 138.85 | 140.46 | 138.70 | 139.67 | 139.40 | 105,200 |
Jan 04, 2024 | 141.73 | 141.73 | 139.52 | 139.81 | 139.54 | 93,200 |
Jan 03, 2024 | 144.29 | 144.29 | 138.35 | 139.58 | 139.31 | 116,700 |
Jan 02, 2024 | 144.00 | 146.30 | 141.14 | 142.00 | 141.72 | 120,700 |
Dec 29, 2023 | 145.58 | 147.91 | 144.73 | 144.78 | 144.50 | 87,400 |
Dec 28, 2023 | 145.17 | 146.28 | 144.79 | 145.09 | 144.80 | 80,000 |
Dec 27, 2023 | 146.38 | 147.17 | 145.73 | 146.09 | 145.80 | 77,400 |
Dec 26, 2023 | 144.57 | 146.77 | 138.29 | 146.28 | 145.99 | 88,400 |
Dec 22, 2023 | 144.18 | 146.91 | 144.08 | 144.85 | 144.57 | 108,800 |
Dec 21, 2023 | 143.43 | 144.02 | 141.79 | 143.09 | 142.81 | 96,900 |
Dec 20, 2023 | 145.27 | 146.39 | 141.99 | 142.14 | 141.86 | 111,400 |
Dec 19, 2023 | 140.93 | 146.01 | 140.93 | 145.76 | 145.47 | 235,500 |
Dec 18, 2023 | 140.32 | 141.60 | 138.57 | 140.98 | 140.70 | 150,400 |
Dec 15, 2023 | 140.40 | 140.59 | 137.69 | 139.30 | 139.03 | 721,200 |
Dec 14, 2023 | 143.26 | 144.00 | 136.77 | 140.12 | 139.84 | 231,700 |
Dec 13, 2023 | 140.60 | 141.76 | 139.72 | 141.35 | 141.07 | 266,600 |
Dec 12, 2023 | 140.19 | 141.13 | 139.04 | 139.88 | 139.60 | 157,300 |
Dec 11, 2023 | 139.24 | 140.07 | 138.00 | 139.46 | 139.19 | 150,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |