Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 129.32 | 129.60 | 128.96 | 129.11 | 129.11 | 7,400 |
May 17, 2024 | 126.77 | 128.24 | 126.48 | 128.24 | 128.24 | 5,200 |
May 16, 2024 | 130.07 | 130.99 | 128.42 | 128.78 | 128.78 | 10,600 |
May 15, 2024 | 125.31 | 126.82 | 125.31 | 126.82 | 126.82 | 5,200 |
May 14, 2024 | 126.06 | 126.58 | 125.92 | 126.58 | 126.58 | 6,000 |
May 13, 2024 | 126.14 | 126.45 | 125.61 | 126.00 | 126.00 | 8,600 |
May 13, 2024 | 2.545 Dividend | |||||
May 10, 2024 | 124.03 | 128.99 | 124.03 | 128.99 | 126.45 | 5,300 |
May 09, 2024 | 127.36 | 128.46 | 126.41 | 128.34 | 125.81 | 7,000 |
May 08, 2024 | 126.53 | 126.53 | 124.78 | 125.05 | 122.58 | 5,900 |
May 07, 2024 | 125.28 | 126.52 | 124.12 | 125.93 | 123.45 | 20,600 |
May 06, 2024 | 123.81 | 125.75 | 123.81 | 124.11 | 121.66 | 14,500 |
May 03, 2024 | 122.13 | 123.75 | 121.25 | 121.44 | 119.04 | 6,500 |
May 02, 2024 | 124.00 | 124.00 | 122.19 | 123.66 | 121.22 | 7,900 |
May 01, 2024 | 120.63 | 122.70 | 119.23 | 122.01 | 119.60 | 9,600 |
Apr 30, 2024 | 121.70 | 121.82 | 120.11 | 120.11 | 117.74 | 9,600 |
Apr 29, 2024 | 121.67 | 125.25 | 121.67 | 125.25 | 122.78 | 14,200 |
Apr 26, 2024 | 122.07 | 122.33 | 121.44 | 121.83 | 119.43 | 17,200 |
Apr 25, 2024 | 119.53 | 121.10 | 119.53 | 121.10 | 118.71 | 10,500 |
Apr 24, 2024 | 121.36 | 121.36 | 120.63 | 120.94 | 118.55 | 7,700 |
Apr 23, 2024 | 119.00 | 123.02 | 119.00 | 122.98 | 120.55 | 14,300 |
Apr 22, 2024 | 120.15 | 121.15 | 120.15 | 120.97 | 118.58 | 16,900 |
Apr 19, 2024 | 118.77 | 118.90 | 118.12 | 118.58 | 116.24 | 8,000 |
Apr 18, 2024 | 119.58 | 120.11 | 118.77 | 119.10 | 116.75 | 13,500 |
Apr 17, 2024 | 119.31 | 119.38 | 118.49 | 119.21 | 116.86 | 13,400 |
Apr 16, 2024 | 118.57 | 118.83 | 118.15 | 118.80 | 116.46 | 16,700 |
Apr 15, 2024 | 121.97 | 121.97 | 120.01 | 120.06 | 117.69 | 8,800 |
Apr 12, 2024 | 123.43 | 123.43 | 121.66 | 121.81 | 119.41 | 7,100 |
Apr 11, 2024 | 123.65 | 123.97 | 122.37 | 123.94 | 121.49 | 7,300 |
Apr 10, 2024 | 123.92 | 124.11 | 123.18 | 123.63 | 121.19 | 6,800 |
Apr 09, 2024 | 129.50 | 129.50 | 126.58 | 127.16 | 124.65 | 5,400 |
Apr 08, 2024 | 127.43 | 128.30 | 127.38 | 128.30 | 125.77 | 5,500 |
Apr 05, 2024 | 127.52 | 128.75 | 127.16 | 128.74 | 126.20 | 6,300 |
Apr 04, 2024 | 130.48 | 131.06 | 128.46 | 128.88 | 126.34 | 4,700 |
Apr 03, 2024 | 126.76 | 129.07 | 126.76 | 128.73 | 126.19 | 7,000 |
Apr 02, 2024 | 129.69 | 130.50 | 128.70 | 130.50 | 127.93 | 5,500 |
Apr 01, 2024 | 131.03 | 132.50 | 129.43 | 129.95 | 127.39 | 9,700 |
Mar 28, 2024 | 133.10 | 133.85 | 130.65 | 131.49 | 128.90 | 5,500 |
Mar 27, 2024 | 128.76 | 130.52 | 128.02 | 130.52 | 127.94 | 6,300 |
Mar 26, 2024 | 130.53 | 130.53 | 129.65 | 129.65 | 127.09 | 17,200 |
Mar 25, 2024 | 128.50 | 130.22 | 127.41 | 128.75 | 126.21 | 3,800 |
Mar 22, 2024 | 130.73 | 130.73 | 129.72 | 130.04 | 127.47 | 5,000 |
Mar 21, 2024 | 130.94 | 131.58 | 130.94 | 131.58 | 128.98 | 3,900 |
Mar 20, 2024 | 128.52 | 130.58 | 128.50 | 130.58 | 128.00 | 4,400 |
Mar 19, 2024 | 128.63 | 129.40 | 128.35 | 129.06 | 126.51 | 7,400 |
Mar 18, 2024 | 130.30 | 133.02 | 130.14 | 130.30 | 127.73 | 6,600 |
Mar 15, 2024 | 131.24 | 133.14 | 129.30 | 131.21 | 128.62 | 5,900 |
Mar 14, 2024 | 132.75 | 132.75 | 128.82 | 131.50 | 128.91 | 5,900 |
Mar 13, 2024 | 131.20 | 133.34 | 131.20 | 133.34 | 130.71 | 4,300 |
Mar 12, 2024 | 131.67 | 132.75 | 130.75 | 131.20 | 128.61 | 6,300 |
Mar 11, 2024 | 130.44 | 132.15 | 129.99 | 132.15 | 129.54 | 5,400 |
Mar 08, 2024 | 131.00 | 132.38 | 131.00 | 131.66 | 129.06 | 6,400 |
Mar 07, 2024 | 126.22 | 130.04 | 126.22 | 129.62 | 127.06 | 5,100 |
Mar 06, 2024 | 128.48 | 128.54 | 127.50 | 127.74 | 125.22 | 16,800 |
Mar 05, 2024 | 121.36 | 126.04 | 121.36 | 124.98 | 122.51 | 6,300 |
Mar 04, 2024 | 130.65 | 130.65 | 125.54 | 125.73 | 123.25 | 10,600 |
Mar 01, 2024 | 129.25 | 129.25 | 127.30 | 127.53 | 125.01 | 7,600 |
Feb 29, 2024 | 128.00 | 128.00 | 126.39 | 126.71 | 124.21 | 6,900 |
Feb 28, 2024 | 127.19 | 127.40 | 126.00 | 127.40 | 124.89 | 5,000 |
Feb 27, 2024 | 129.28 | 130.99 | 128.60 | 129.84 | 127.28 | 9,300 |
Feb 26, 2024 | 130.93 | 130.93 | 126.89 | 127.78 | 125.26 | 7,200 |
Feb 23, 2024 | 127.08 | 127.54 | 126.87 | 127.24 | 124.73 | 5,100 |
Feb 22, 2024 | 130.00 | 130.00 | 126.85 | 129.67 | 127.11 | 10,300 |
Feb 21, 2024 | 126.65 | 126.65 | 124.14 | 126.33 | 123.84 | 8,800 |
Feb 20, 2024 | 125.82 | 125.90 | 124.89 | 125.25 | 122.78 | 6,100 |
Feb 16, 2024 | 125.87 | 126.77 | 125.59 | 126.77 | 124.27 | 4,500 |
Feb 15, 2024 | 125.63 | 127.44 | 125.63 | 126.98 | 124.47 | 9,100 |
Feb 14, 2024 | 120.18 | 121.53 | 118.95 | 121.53 | 119.13 | 8,300 |
Feb 13, 2024 | 120.73 | 122.46 | 118.70 | 118.75 | 116.41 | 4,400 |
Feb 12, 2024 | 125.24 | 125.24 | 123.54 | 125.04 | 122.57 | 7,000 |
Feb 09, 2024 | 122.95 | 124.68 | 122.95 | 124.68 | 122.22 | 5,000 |
Feb 08, 2024 | 124.16 | 124.45 | 124.02 | 124.45 | 121.99 | 5,100 |
Feb 07, 2024 | 123.85 | 124.02 | 123.52 | 123.88 | 121.44 | 6,100 |
Feb 06, 2024 | 122.90 | 123.89 | 122.90 | 123.89 | 121.45 | 5,800 |
Feb 05, 2024 | 122.52 | 123.29 | 122.16 | 123.25 | 120.82 | 7,700 |
Feb 02, 2024 | 124.38 | 125.10 | 123.50 | 124.06 | 121.61 | 5,400 |
Feb 01, 2024 | 123.43 | 124.25 | 122.90 | 124.25 | 121.80 | 5,600 |
Jan 31, 2024 | 125.59 | 125.59 | 123.65 | 123.81 | 121.37 | 7,200 |
Jan 30, 2024 | 123.60 | 124.30 | 123.43 | 124.30 | 121.85 | 4,800 |
Jan 29, 2024 | 123.46 | 124.65 | 123.46 | 124.65 | 122.19 | 4,700 |
Jan 26, 2024 | 123.56 | 123.76 | 123.35 | 123.70 | 121.26 | 4,400 |
Jan 25, 2024 | 122.67 | 123.33 | 122.67 | 123.30 | 120.87 | 5,100 |
Jan 24, 2024 | 124.15 | 124.80 | 123.46 | 123.46 | 121.02 | 12,800 |
Jan 23, 2024 | 123.03 | 123.64 | 122.57 | 123.64 | 121.20 | 7,700 |
Jan 22, 2024 | 121.58 | 121.62 | 120.91 | 121.05 | 118.66 | 7,400 |
Jan 19, 2024 | 120.49 | 121.41 | 120.10 | 120.76 | 118.38 | 8,300 |
Jan 18, 2024 | 119.03 | 119.89 | 119.02 | 119.89 | 117.52 | 16,000 |
Jan 17, 2024 | 118.69 | 119.02 | 118.25 | 119.02 | 116.67 | 12,100 |
Jan 16, 2024 | 120.74 | 121.42 | 120.21 | 120.44 | 118.06 | 6,400 |
Jan 12, 2024 | 123.57 | 124.06 | 122.38 | 122.58 | 120.16 | 7,000 |
Jan 11, 2024 | 123.75 | 124.74 | 120.68 | 123.78 | 121.34 | 5,500 |
Jan 10, 2024 | 122.75 | 122.75 | 121.01 | 121.01 | 118.62 | 20,000 |
Jan 09, 2024 | 119.73 | 120.17 | 119.65 | 120.08 | 117.71 | 6,400 |
Jan 08, 2024 | 120.13 | 121.32 | 120.02 | 121.32 | 118.93 | 6,500 |
Jan 05, 2024 | 123.18 | 123.18 | 120.80 | 120.99 | 118.60 | 8,400 |
Jan 04, 2024 | 123.24 | 123.24 | 121.08 | 121.08 | 118.69 | 7,700 |
Jan 03, 2024 | 121.84 | 122.07 | 121.30 | 121.78 | 119.38 | 7,800 |
Jan 02, 2024 | 121.43 | 125.45 | 121.43 | 124.52 | 122.06 | 5,700 |
Dec 29, 2023 | 125.50 | 125.99 | 124.72 | 124.89 | 122.43 | 4,300 |
Dec 28, 2023 | 126.98 | 126.98 | 125.11 | 125.69 | 123.21 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |