Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 125.80 | 125.81 | 124.85 | 125.57 | 125.57 | 896,500 |
May 17, 2024 | 125.10 | 125.83 | 124.14 | 125.65 | 125.65 | 2,414,700 |
May 16, 2024 | 124.37 | 125.63 | 123.56 | 125.19 | 125.19 | 1,455,300 |
May 15, 2024 | 124.31 | 125.29 | 124.05 | 124.37 | 124.37 | 1,266,300 |
May 14, 2024 | 125.00 | 126.21 | 123.07 | 123.71 | 123.71 | 2,451,300 |
May 13, 2024 | 122.97 | 124.88 | 122.94 | 124.77 | 124.77 | 1,685,900 |
May 10, 2024 | 121.79 | 122.62 | 121.32 | 122.55 | 122.55 | 1,063,000 |
May 09, 2024 | 120.45 | 121.38 | 120.09 | 121.30 | 121.30 | 1,460,000 |
May 09, 2024 | 0.98 Dividend | |||||
May 08, 2024 | 121.99 | 122.10 | 120.24 | 121.19 | 120.21 | 875,700 |
May 07, 2024 | 120.94 | 122.02 | 120.64 | 121.79 | 120.81 | 1,070,100 |
May 06, 2024 | 120.31 | 120.70 | 119.63 | 120.63 | 119.65 | 837,900 |
May 03, 2024 | 119.27 | 120.21 | 118.87 | 120.10 | 119.13 | 1,540,500 |
May 02, 2024 | 119.54 | 119.61 | 117.15 | 118.45 | 117.49 | 1,478,900 |
May 01, 2024 | 118.87 | 122.11 | 118.87 | 119.41 | 118.44 | 1,470,900 |
Apr 30, 2024 | 120.35 | 120.47 | 118.70 | 118.81 | 117.85 | 1,687,600 |
Apr 29, 2024 | 120.28 | 121.03 | 120.09 | 120.81 | 119.83 | 1,925,900 |
Apr 26, 2024 | 121.23 | 122.19 | 119.85 | 119.97 | 119.00 | 2,400,500 |
Apr 25, 2024 | 123.41 | 123.97 | 121.27 | 121.97 | 120.98 | 1,204,300 |
Apr 24, 2024 | 120.80 | 122.68 | 120.42 | 122.52 | 121.53 | 1,806,800 |
Apr 23, 2024 | 121.23 | 122.09 | 120.71 | 121.62 | 120.64 | 1,223,700 |
Apr 22, 2024 | 120.00 | 122.02 | 119.84 | 121.23 | 120.25 | 1,912,000 |
Apr 19, 2024 | 117.79 | 119.85 | 117.79 | 119.52 | 118.55 | 2,643,300 |
Apr 18, 2024 | 119.78 | 119.78 | 117.74 | 117.79 | 116.84 | 2,297,800 |
Apr 17, 2024 | 121.49 | 121.49 | 119.07 | 119.14 | 118.18 | 2,281,300 |
Apr 16, 2024 | 122.49 | 122.76 | 121.00 | 121.14 | 120.16 | 2,000,700 |
Apr 15, 2024 | 124.17 | 124.68 | 122.25 | 122.45 | 121.46 | 2,138,100 |
Apr 12, 2024 | 123.67 | 124.10 | 122.25 | 123.00 | 122.01 | 2,004,400 |
Apr 11, 2024 | 124.78 | 125.86 | 122.83 | 124.24 | 123.24 | 1,712,400 |
Apr 10, 2024 | 126.00 | 126.20 | 123.41 | 124.52 | 123.51 | 1,914,200 |
Apr 09, 2024 | 124.81 | 126.71 | 124.33 | 126.59 | 125.57 | 2,227,800 |
Apr 08, 2024 | 121.70 | 124.11 | 121.57 | 123.85 | 122.85 | 2,647,100 |
Apr 05, 2024 | 120.01 | 122.40 | 119.87 | 122.38 | 121.39 | 2,056,100 |
Apr 04, 2024 | 121.29 | 121.81 | 119.39 | 119.99 | 119.02 | 2,029,100 |
Apr 03, 2024 | 122.02 | 122.05 | 119.23 | 120.26 | 119.29 | 2,484,900 |
Apr 02, 2024 | 116.57 | 122.58 | 114.72 | 122.08 | 121.09 | 5,003,900 |
Apr 01, 2024 | 123.00 | 123.09 | 121.25 | 121.62 | 120.64 | 2,815,200 |
Mar 28, 2024 | 122.00 | 122.97 | 121.85 | 122.80 | 121.81 | 1,618,300 |
Mar 27, 2024 | 120.71 | 121.83 | 120.14 | 121.53 | 120.55 | 1,526,300 |
Mar 26, 2024 | 118.58 | 119.80 | 118.40 | 119.58 | 118.61 | 1,723,300 |
Mar 25, 2024 | 120.57 | 120.76 | 118.41 | 118.96 | 118.00 | 1,892,800 |
Mar 22, 2024 | 122.84 | 122.84 | 120.69 | 120.84 | 119.86 | 1,426,400 |
Mar 21, 2024 | 123.34 | 123.68 | 122.30 | 122.33 | 121.34 | 2,191,100 |
Mar 20, 2024 | 121.53 | 123.54 | 120.96 | 123.00 | 122.01 | 1,500,000 |
Mar 19, 2024 | 120.44 | 121.16 | 120.02 | 121.04 | 120.06 | 1,111,400 |
Mar 18, 2024 | 121.08 | 121.60 | 120.48 | 120.54 | 119.57 | 1,214,900 |
Mar 15, 2024 | 121.33 | 121.90 | 119.79 | 120.28 | 119.31 | 5,841,100 |
Mar 14, 2024 | 122.21 | 122.52 | 120.92 | 121.57 | 120.59 | 1,674,400 |
Mar 13, 2024 | 122.65 | 123.34 | 121.96 | 122.13 | 121.14 | 1,637,700 |
Mar 12, 2024 | 121.16 | 122.94 | 120.98 | 122.65 | 121.66 | 1,551,800 |
Mar 11, 2024 | 121.24 | 121.78 | 119.84 | 121.64 | 120.66 | 1,280,400 |
Mar 08, 2024 | 120.84 | 121.89 | 120.25 | 120.82 | 119.84 | 1,344,600 |
Mar 07, 2024 | 121.53 | 122.06 | 120.13 | 121.13 | 120.15 | 2,036,100 |
Mar 06, 2024 | 120.12 | 121.38 | 119.61 | 120.73 | 119.75 | 1,800,000 |
Mar 05, 2024 | 122.38 | 122.50 | 119.67 | 120.23 | 119.26 | 1,691,300 |
Mar 04, 2024 | 122.95 | 124.36 | 122.30 | 122.34 | 121.35 | 2,728,600 |
Mar 01, 2024 | 122.11 | 122.65 | 121.38 | 122.23 | 121.24 | 1,017,700 |
Feb 29, 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 121.63 | 1,954,700 |
Feb 28, 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 121.42 | 898,500 |
Feb 27, 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 121.91 | 1,052,100 |
Feb 26, 2024 | 124.62 | 124.83 | 123.28 | 123.37 | 122.37 | 1,192,500 |
Feb 23, 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 123.63 | 1,077,000 |
Feb 22, 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 123.70 | 1,467,200 |
Feb 21, 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 122.43 | 1,100,600 |
Feb 20, 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 123.48 | 1,415,500 |
Feb 16, 2024 | 122.65 | 123.82 | 122.01 | 123.38 | 122.38 | 1,100,300 |
Feb 15, 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 121.80 | 1,435,400 |
Feb 14, 2024 | 121.80 | 122.79 | 121.27 | 122.22 | 121.23 | 1,792,100 |
Feb 13, 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 120.41 | 1,932,700 |
Feb 12, 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 121.11 | 2,256,900 |
Feb 12, 2024 | 0.89 Dividend | |||||
Feb 09, 2024 | 123.01 | 123.25 | 121.84 | 123.03 | 121.15 | 1,714,800 |
Feb 08, 2024 | 122.00 | 122.81 | 121.10 | 122.75 | 120.88 | 1,084,400 |
Feb 07, 2024 | 122.95 | 123.19 | 121.65 | 122.10 | 120.24 | 1,411,100 |
Feb 06, 2024 | 120.35 | 122.61 | 119.96 | 122.19 | 120.33 | 2,238,500 |
Feb 05, 2024 | 121.32 | 121.34 | 119.42 | 119.89 | 118.06 | 1,663,600 |
Feb 02, 2024 | 121.19 | 122.09 | 120.19 | 121.77 | 119.91 | 1,946,200 |
Feb 01, 2024 | 121.78 | 122.01 | 119.23 | 121.10 | 119.25 | 2,086,800 |
Jan 31, 2024 | 123.04 | 123.82 | 121.47 | 121.73 | 119.87 | 2,351,300 |
Jan 30, 2024 | 120.39 | 122.54 | 120.24 | 122.42 | 120.55 | 1,445,600 |
Jan 29, 2024 | 120.57 | 121.53 | 120.46 | 121.36 | 119.51 | 1,490,200 |
Jan 26, 2024 | 121.25 | 121.42 | 120.35 | 120.94 | 119.09 | 1,166,700 |
Jan 25, 2024 | 121.84 | 123.20 | 120.49 | 121.01 | 119.16 | 1,563,800 |
Jan 24, 2024 | 123.55 | 124.39 | 121.50 | 121.89 | 120.03 | 2,591,300 |
Jan 23, 2024 | 122.64 | 123.50 | 122.51 | 122.82 | 120.95 | 2,017,500 |
Jan 22, 2024 | 121.99 | 123.09 | 121.80 | 122.79 | 120.92 | 1,151,200 |
Jan 19, 2024 | 121.03 | 122.75 | 119.79 | 122.09 | 120.23 | 2,255,200 |
Jan 18, 2024 | 120.20 | 120.51 | 118.90 | 120.37 | 118.53 | 1,884,800 |
Jan 17, 2024 | 119.36 | 120.37 | 119.36 | 120.11 | 118.28 | 1,385,100 |
Jan 16, 2024 | 119.36 | 119.85 | 118.64 | 119.81 | 117.98 | 1,967,400 |
Jan 12, 2024 | 119.98 | 120.37 | 118.79 | 119.72 | 117.89 | 1,033,800 |
Jan 11, 2024 | 118.97 | 119.23 | 117.78 | 119.14 | 117.32 | 1,711,700 |
Jan 10, 2024 | 118.70 | 119.26 | 118.16 | 118.89 | 117.08 | 1,011,400 |
Jan 09, 2024 | 118.55 | 118.85 | 117.50 | 118.67 | 116.86 | 1,252,800 |
Jan 08, 2024 | 117.96 | 119.58 | 117.44 | 119.47 | 117.65 | 2,047,500 |
Jan 05, 2024 | 117.49 | 118.65 | 117.43 | 117.98 | 116.18 | 1,299,400 |
Jan 04, 2024 | 117.42 | 118.46 | 117.15 | 117.85 | 116.05 | 1,525,400 |
Jan 03, 2024 | 118.46 | 118.69 | 116.77 | 116.84 | 115.06 | 1,595,000 |
Jan 02, 2024 | 118.84 | 119.09 | 117.32 | 117.87 | 116.07 | 1,982,100 |
Dec 29, 2023 | 119.13 | 119.55 | 118.33 | 119.11 | 117.29 | 1,241,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |