Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 150.97 | 152.96 | 149.32 | 152.40 | 152.40 | 54,322 |
May 01, 2024 | 150.56 | 151.67 | 148.71 | 149.12 | 149.12 | 70,000 |
Apr 30, 2024 | 151.23 | 153.03 | 150.04 | 150.13 | 150.13 | 95,900 |
Apr 29, 2024 | 151.38 | 153.40 | 150.85 | 151.90 | 151.90 | 126,100 |
Apr 26, 2024 | 149.63 | 152.80 | 147.26 | 150.64 | 150.64 | 117,400 |
Apr 25, 2024 | 148.92 | 150.64 | 148.46 | 149.38 | 149.38 | 87,800 |
Apr 24, 2024 | 150.70 | 153.09 | 149.10 | 151.03 | 151.03 | 118,200 |
Apr 23, 2024 | 149.26 | 151.84 | 148.13 | 151.31 | 151.31 | 135,000 |
Apr 22, 2024 | 150.56 | 150.92 | 148.62 | 148.63 | 148.63 | 163,300 |
Apr 19, 2024 | 148.65 | 151.12 | 148.57 | 149.02 | 149.02 | 108,900 |
Apr 18, 2024 | 152.13 | 153.72 | 148.89 | 149.26 | 149.26 | 90,400 |
Apr 17, 2024 | 156.48 | 156.60 | 151.91 | 152.03 | 152.03 | 111,900 |
Apr 16, 2024 | 155.72 | 156.15 | 153.08 | 155.05 | 155.05 | 97,700 |
Apr 15, 2024 | 159.23 | 159.23 | 156.09 | 157.40 | 157.40 | 59,000 |
Apr 12, 2024 | 158.97 | 160.05 | 155.70 | 157.43 | 157.43 | 64,200 |
Apr 11, 2024 | 159.69 | 160.75 | 158.51 | 159.97 | 159.97 | 104,700 |
Apr 10, 2024 | 161.09 | 161.59 | 158.30 | 160.26 | 160.26 | 84,900 |
Apr 09, 2024 | 166.27 | 167.80 | 163.42 | 165.52 | 165.52 | 82,500 |
Apr 08, 2024 | 170.43 | 170.43 | 166.18 | 166.27 | 166.27 | 63,900 |
Apr 05, 2024 | 167.48 | 170.46 | 167.48 | 169.63 | 169.63 | 100,700 |
Apr 04, 2024 | 168.49 | 170.03 | 166.52 | 168.00 | 168.00 | 163,300 |
Apr 03, 2024 | 162.29 | 167.95 | 162.29 | 166.28 | 166.28 | 84,900 |
Apr 02, 2024 | 164.06 | 166.45 | 161.56 | 163.37 | 163.37 | 207,500 |
Apr 01, 2024 | 168.10 | 168.10 | 163.01 | 165.04 | 165.04 | 67,900 |
Mar 28, 2024 | 166.75 | 170.64 | 165.69 | 168.77 | 168.77 | 125,600 |
Mar 27, 2024 | 162.27 | 167.05 | 162.27 | 167.05 | 167.05 | 101,100 |
Mar 26, 2024 | 160.57 | 161.91 | 160.28 | 160.47 | 160.47 | 57,800 |
Mar 25, 2024 | 162.49 | 163.06 | 159.96 | 159.97 | 159.97 | 72,700 |
Mar 22, 2024 | 165.39 | 166.01 | 161.61 | 162.14 | 162.14 | 64,600 |
Mar 21, 2024 | 160.50 | 164.95 | 160.50 | 164.84 | 164.84 | 82,900 |
Mar 20, 2024 | 155.40 | 160.90 | 154.66 | 159.77 | 159.77 | 60,700 |
Mar 19, 2024 | 154.69 | 157.43 | 154.39 | 155.71 | 155.71 | 54,500 |
Mar 18, 2024 | 156.24 | 157.56 | 154.38 | 154.71 | 154.71 | 76,800 |
Mar 15, 2024 | 154.12 | 157.50 | 152.68 | 156.05 | 156.05 | 189,300 |
Mar 14, 2024 | 157.82 | 157.82 | 153.01 | 154.90 | 154.90 | 140,700 |
Mar 13, 2024 | 157.97 | 158.48 | 155.37 | 157.31 | 157.31 | 86,800 |
Mar 12, 2024 | 155.58 | 157.98 | 153.65 | 157.83 | 157.83 | 65,200 |
Mar 11, 2024 | 160.29 | 161.00 | 154.62 | 156.16 | 156.16 | 82,500 |
Mar 08, 2024 | 155.24 | 161.46 | 155.24 | 161.39 | 161.39 | 162,700 |
Mar 07, 2024 | 153.89 | 155.76 | 153.40 | 154.78 | 154.78 | 81,700 |
Mar 06, 2024 | 151.74 | 155.51 | 150.44 | 152.62 | 152.62 | 126,400 |
Mar 05, 2024 | 152.05 | 153.17 | 150.56 | 150.67 | 150.67 | 93,900 |
Mar 05, 2024 | 0.3 Dividend | |||||
Mar 04, 2024 | 155.35 | 157.38 | 152.70 | 153.16 | 152.86 | 81,000 |
Mar 01, 2024 | 155.99 | 156.70 | 154.51 | 155.52 | 155.22 | 91,600 |
Feb 29, 2024 | 160.01 | 160.66 | 155.65 | 155.82 | 155.51 | 96,000 |
Feb 28, 2024 | 154.62 | 159.37 | 153.93 | 159.14 | 158.83 | 85,600 |
Feb 27, 2024 | 160.35 | 160.35 | 155.89 | 156.20 | 155.89 | 69,600 |
Feb 26, 2024 | 157.14 | 159.63 | 156.32 | 158.77 | 158.46 | 60,900 |
Feb 23, 2024 | 157.28 | 160.09 | 155.01 | 158.60 | 158.29 | 91,200 |
Feb 22, 2024 | 155.03 | 157.43 | 154.60 | 157.05 | 156.74 | 115,400 |
Feb 21, 2024 | 150.00 | 155.68 | 148.97 | 155.65 | 155.35 | 131,200 |
Feb 20, 2024 | 149.72 | 155.38 | 140.01 | 151.04 | 150.74 | 360,800 |
Feb 16, 2024 | 163.62 | 166.47 | 162.98 | 165.51 | 165.19 | 130,400 |
Feb 15, 2024 | 159.82 | 167.21 | 159.32 | 164.91 | 164.59 | 119,300 |
Feb 14, 2024 | 158.29 | 159.34 | 154.93 | 158.55 | 158.24 | 77,500 |
Feb 13, 2024 | 157.73 | 158.69 | 153.84 | 155.62 | 155.32 | 111,300 |
Feb 12, 2024 | 159.28 | 164.32 | 159.28 | 162.85 | 162.53 | 94,900 |
Feb 09, 2024 | 157.00 | 159.42 | 156.82 | 159.07 | 158.76 | 55,000 |
Feb 08, 2024 | 154.87 | 157.58 | 153.51 | 157.14 | 156.83 | 58,300 |
Feb 07, 2024 | 156.81 | 157.49 | 153.69 | 153.93 | 153.63 | 100,000 |
Feb 06, 2024 | 155.06 | 156.73 | 154.51 | 156.08 | 155.77 | 61,800 |
Feb 05, 2024 | 155.50 | 156.28 | 153.08 | 155.13 | 154.83 | 56,600 |
Feb 02, 2024 | 153.65 | 158.03 | 153.65 | 157.63 | 157.32 | 125,700 |
Feb 01, 2024 | 150.39 | 156.15 | 150.39 | 155.67 | 155.37 | 68,500 |
Jan 31, 2024 | 155.00 | 155.94 | 148.95 | 149.38 | 149.09 | 68,200 |
Jan 30, 2024 | 155.56 | 157.00 | 153.75 | 155.34 | 155.04 | 61,200 |
Jan 29, 2024 | 157.00 | 157.00 | 154.26 | 156.32 | 156.01 | 86,600 |
Jan 26, 2024 | 158.50 | 159.15 | 156.02 | 157.99 | 157.68 | 63,100 |
Jan 25, 2024 | 156.41 | 160.03 | 156.29 | 158.85 | 158.54 | 79,100 |
Jan 24, 2024 | 155.47 | 156.04 | 153.84 | 155.31 | 155.01 | 88,700 |
Jan 23, 2024 | 154.25 | 155.23 | 152.79 | 154.34 | 154.04 | 86,600 |
Jan 22, 2024 | 150.50 | 154.36 | 150.50 | 153.60 | 153.30 | 102,100 |
Jan 19, 2024 | 150.98 | 150.98 | 146.27 | 149.85 | 149.56 | 104,200 |
Jan 18, 2024 | 144.44 | 152.12 | 144.26 | 150.53 | 150.24 | 153,800 |
Jan 17, 2024 | 141.47 | 144.08 | 141.20 | 143.37 | 143.09 | 68,800 |
Jan 16, 2024 | 142.65 | 144.91 | 141.90 | 143.62 | 143.34 | 71,800 |
Jan 12, 2024 | 146.75 | 147.45 | 143.49 | 144.00 | 143.72 | 58,500 |
Jan 11, 2024 | 143.13 | 144.63 | 141.79 | 144.61 | 144.33 | 72,900 |
Jan 10, 2024 | 142.62 | 143.66 | 141.97 | 143.37 | 143.09 | 66,800 |
Jan 09, 2024 | 142.32 | 143.90 | 140.93 | 143.06 | 142.78 | 82,800 |
Jan 08, 2024 | 144.25 | 144.74 | 143.06 | 144.72 | 144.44 | 98,900 |
Jan 05, 2024 | 147.67 | 149.20 | 144.59 | 144.71 | 144.43 | 101,800 |
Jan 04, 2024 | 148.72 | 151.78 | 148.72 | 149.23 | 148.94 | 69,400 |
Jan 03, 2024 | 155.84 | 155.84 | 149.35 | 150.15 | 149.86 | 88,500 |
Jan 02, 2024 | 155.28 | 156.67 | 153.97 | 155.77 | 155.46 | 135,200 |
Dec 29, 2023 | 159.05 | 159.05 | 156.71 | 156.74 | 156.43 | 59,100 |
Dec 28, 2023 | 160.38 | 160.38 | 156.78 | 158.91 | 158.60 | 68,300 |
Dec 27, 2023 | 159.50 | 161.66 | 158.41 | 160.12 | 159.81 | 60,300 |
Dec 26, 2023 | 155.16 | 159.22 | 155.16 | 158.87 | 158.56 | 54,300 |
Dec 22, 2023 | 154.96 | 156.65 | 154.31 | 155.30 | 155.00 | 41,500 |
Dec 21, 2023 | 153.10 | 154.63 | 151.79 | 153.73 | 153.43 | 88,800 |
Dec 20, 2023 | 152.94 | 157.19 | 151.70 | 152.09 | 151.79 | 111,000 |
Dec 19, 2023 | 151.07 | 152.95 | 150.55 | 152.12 | 151.82 | 122,200 |
Dec 18, 2023 | 150.29 | 151.88 | 149.30 | 151.01 | 150.71 | 148,500 |
Dec 15, 2023 | 147.93 | 150.90 | 146.26 | 150.50 | 150.21 | 536,300 |
Dec 14, 2023 | 142.07 | 146.69 | 142.07 | 146.69 | 146.40 | 138,400 |
Dec 13, 2023 | 135.46 | 141.43 | 135.46 | 140.49 | 140.21 | 129,900 |
Dec 12, 2023 | 138.22 | 138.22 | 135.88 | 135.91 | 135.64 | 72,100 |
Dec 11, 2023 | 134.40 | 137.79 | 134.40 | 137.50 | 137.23 | 107,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |