Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 103.43 | 104.61 | 102.76 | 104.15 | 104.15 | 1,489,826 |
Apr 25, 2024 | 102.01 | 104.07 | 101.64 | 103.35 | 103.35 | 3,798,800 |
Apr 24, 2024 | 103.78 | 104.59 | 102.40 | 103.18 | 103.18 | 4,819,700 |
Apr 23, 2024 | 104.54 | 105.61 | 104.07 | 104.83 | 104.83 | 4,232,300 |
Apr 22, 2024 | 103.80 | 104.57 | 102.55 | 104.08 | 104.08 | 3,673,000 |
Apr 19, 2024 | 104.64 | 104.87 | 102.52 | 103.49 | 103.49 | 6,931,100 |
Apr 18, 2024 | 105.96 | 106.29 | 103.60 | 104.69 | 104.69 | 6,310,200 |
Apr 17, 2024 | 108.70 | 111.50 | 105.56 | 106.49 | 106.49 | 11,034,000 |
Apr 16, 2024 | 115.63 | 115.92 | 113.97 | 114.74 | 114.74 | 5,666,400 |
Apr 15, 2024 | 119.92 | 119.98 | 115.19 | 115.79 | 115.79 | 3,993,800 |
Apr 12, 2024 | 119.99 | 120.47 | 118.50 | 119.00 | 119.00 | 3,735,300 |
Apr 11, 2024 | 121.22 | 122.31 | 118.89 | 120.25 | 120.25 | 4,098,100 |
Apr 10, 2024 | 121.79 | 122.08 | 119.12 | 120.62 | 120.62 | 4,753,000 |
Apr 09, 2024 | 126.37 | 126.80 | 125.59 | 126.26 | 126.26 | 2,965,800 |
Apr 08, 2024 | 125.22 | 126.29 | 124.74 | 126.17 | 126.17 | 2,821,600 |
Apr 05, 2024 | 124.03 | 124.92 | 123.25 | 124.74 | 124.74 | 5,099,600 |
Apr 04, 2024 | 128.24 | 128.71 | 124.32 | 124.69 | 124.69 | 4,335,800 |
Apr 03, 2024 | 125.07 | 126.66 | 124.62 | 126.09 | 126.09 | 3,585,000 |
Apr 02, 2024 | 126.88 | 127.15 | 124.84 | 125.58 | 125.58 | 3,187,400 |
Apr 01, 2024 | 130.22 | 130.77 | 127.45 | 127.92 | 127.92 | 1,762,900 |
Mar 28, 2024 | 129.41 | 130.54 | 129.10 | 130.22 | 130.22 | 3,676,100 |
Mar 27, 2024 | 126.92 | 129.09 | 126.84 | 128.86 | 128.86 | 3,202,100 |
Mar 26, 2024 | 126.52 | 127.07 | 125.07 | 125.14 | 125.14 | 3,567,300 |
Mar 25, 2024 | 128.90 | 128.94 | 127.11 | 127.13 | 127.13 | 2,472,700 |
Mar 22, 2024 | 130.20 | 130.20 | 128.01 | 128.62 | 128.62 | 2,738,500 |
Mar 21, 2024 | 128.97 | 130.43 | 128.31 | 129.89 | 129.89 | 3,020,100 |
Mar 20, 2024 | 127.20 | 129.29 | 126.68 | 128.70 | 128.70 | 2,565,700 |
Mar 19, 2024 | 128.08 | 128.85 | 126.96 | 127.85 | 127.85 | 2,641,200 |
Mar 18, 2024 | 128.80 | 129.81 | 127.88 | 128.14 | 128.14 | 2,274,300 |
Mar 15, 2024 | 127.81 | 130.29 | 127.38 | 129.02 | 129.02 | 6,698,800 |
Mar 15, 2024 | 0.96 Dividend | |||||
Mar 14, 2024 | 132.91 | 133.18 | 129.50 | 130.75 | 129.79 | 3,076,000 |
Mar 13, 2024 | 134.71 | 135.27 | 132.70 | 133.33 | 132.35 | 3,061,400 |
Mar 12, 2024 | 133.60 | 135.00 | 132.79 | 134.57 | 133.58 | 1,729,200 |
Mar 11, 2024 | 134.69 | 135.76 | 133.15 | 134.12 | 133.14 | 2,068,900 |
Mar 08, 2024 | 133.74 | 135.43 | 133.43 | 135.07 | 134.08 | 2,942,200 |
Mar 07, 2024 | 134.04 | 134.56 | 131.97 | 132.74 | 131.77 | 2,080,400 |
Mar 06, 2024 | 133.12 | 133.86 | 132.42 | 133.08 | 132.10 | 2,245,500 |
Mar 05, 2024 | 133.05 | 133.72 | 131.78 | 132.44 | 131.47 | 2,328,800 |
Mar 04, 2024 | 134.26 | 134.60 | 130.96 | 133.61 | 132.63 | 3,316,200 |
Mar 01, 2024 | 133.04 | 134.73 | 130.23 | 134.60 | 133.61 | 2,786,500 |
Feb 29, 2024 | 135.08 | 135.70 | 133.00 | 133.27 | 132.29 | 5,131,300 |
Feb 28, 2024 | 132.02 | 135.11 | 131.93 | 133.99 | 133.01 | 2,478,800 |
Feb 27, 2024 | 133.25 | 134.46 | 131.75 | 132.49 | 131.52 | 2,976,900 |
Feb 26, 2024 | 132.82 | 133.22 | 131.53 | 132.56 | 131.59 | 2,000,500 |
Feb 23, 2024 | 133.48 | 134.20 | 133.05 | 133.21 | 132.23 | 2,131,800 |
Feb 22, 2024 | 133.51 | 134.84 | 132.98 | 133.44 | 132.46 | 2,946,900 |
Feb 21, 2024 | 133.24 | 134.49 | 133.03 | 133.42 | 132.44 | 2,436,400 |
Feb 20, 2024 | 132.35 | 133.94 | 131.57 | 133.35 | 132.37 | 2,995,200 |
Feb 16, 2024 | 131.94 | 134.18 | 131.32 | 133.39 | 132.41 | 3,421,200 |
Feb 15, 2024 | 131.70 | 133.19 | 131.70 | 133.10 | 132.12 | 3,409,200 |
Feb 14, 2024 | 130.94 | 131.82 | 129.23 | 130.50 | 129.54 | 4,294,100 |
Feb 13, 2024 | 128.75 | 130.99 | 127.24 | 130.88 | 129.92 | 4,759,100 |
Feb 12, 2024 | 133.00 | 134.23 | 131.80 | 132.05 | 131.08 | 2,523,800 |
Feb 09, 2024 | 131.38 | 132.77 | 130.45 | 132.48 | 131.51 | 2,870,400 |
Feb 08, 2024 | 129.03 | 132.37 | 128.79 | 131.66 | 130.69 | 3,261,000 |
Feb 07, 2024 | 130.31 | 131.04 | 128.75 | 129.09 | 128.14 | 3,907,500 |
Feb 06, 2024 | 127.53 | 130.75 | 126.93 | 130.50 | 129.54 | 3,764,300 |
Feb 05, 2024 | 127.47 | 128.08 | 126.08 | 126.91 | 125.98 | 3,591,800 |
Feb 02, 2024 | 128.21 | 130.27 | 126.50 | 129.25 | 128.30 | 4,195,000 |
Feb 01, 2024 | 126.61 | 130.46 | 126.20 | 130.44 | 129.48 | 3,984,000 |
Jan 31, 2024 | 127.33 | 129.09 | 125.93 | 126.69 | 125.76 | 4,811,300 |
Jan 30, 2024 | 127.03 | 127.71 | 125.57 | 126.53 | 125.60 | 2,764,300 |
Jan 29, 2024 | 126.92 | 128.35 | 126.27 | 127.89 | 126.95 | 2,553,900 |
Jan 26, 2024 | 126.89 | 127.34 | 125.76 | 126.87 | 125.94 | 2,333,000 |
Jan 25, 2024 | 126.88 | 127.42 | 125.50 | 126.20 | 125.27 | 2,590,400 |
Jan 24, 2024 | 129.83 | 129.83 | 125.31 | 125.44 | 124.52 | 3,491,500 |
Jan 23, 2024 | 129.79 | 129.99 | 127.92 | 128.01 | 127.07 | 3,426,400 |
Jan 22, 2024 | 128.76 | 130.39 | 128.68 | 128.74 | 127.79 | 2,280,900 |
Jan 19, 2024 | 126.92 | 128.87 | 126.06 | 128.44 | 127.50 | 3,559,000 |
Jan 18, 2024 | 126.79 | 127.25 | 124.67 | 126.26 | 125.33 | 4,062,900 |
Jan 17, 2024 | 127.94 | 129.54 | 125.37 | 126.86 | 125.93 | 3,912,900 |
Jan 16, 2024 | 130.27 | 131.53 | 129.17 | 129.97 | 129.02 | 4,001,200 |
Jan 12, 2024 | 132.65 | 132.97 | 130.60 | 131.55 | 130.58 | 2,380,600 |
Jan 11, 2024 | 132.68 | 132.99 | 130.59 | 131.32 | 130.36 | 2,787,500 |
Jan 10, 2024 | 134.37 | 134.99 | 133.10 | 133.55 | 132.57 | 2,354,000 |
Jan 09, 2024 | 131.71 | 134.33 | 130.65 | 133.07 | 132.09 | 3,109,500 |
Jan 08, 2024 | 130.83 | 133.67 | 130.31 | 133.17 | 132.19 | 3,208,700 |
Jan 05, 2024 | 129.21 | 132.00 | 128.29 | 130.56 | 129.60 | 2,393,600 |
Jan 04, 2024 | 130.02 | 131.10 | 129.02 | 130.29 | 129.33 | 3,613,800 |
Jan 03, 2024 | 133.00 | 133.02 | 130.12 | 130.52 | 129.56 | 3,195,000 |
Jan 02, 2024 | 132.84 | 134.71 | 132.10 | 134.62 | 133.63 | 2,899,100 |
Dec 29, 2023 | 134.08 | 135.04 | 133.07 | 133.30 | 132.32 | 2,938,000 |
Dec 28, 2023 | 134.10 | 135.22 | 133.48 | 135.19 | 134.20 | 1,953,100 |
Dec 27, 2023 | 133.86 | 134.19 | 132.78 | 134.18 | 133.19 | 2,714,600 |
Dec 26, 2023 | 132.46 | 133.88 | 132.46 | 133.46 | 132.48 | 1,215,900 |
Dec 22, 2023 | 131.07 | 133.22 | 130.81 | 132.40 | 131.43 | 2,360,900 |
Dec 21, 2023 | 132.25 | 132.37 | 129.22 | 130.96 | 130.00 | 3,256,400 |
Dec 20, 2023 | 133.96 | 134.48 | 130.39 | 130.47 | 129.51 | 3,448,200 |
Dec 19, 2023 | 133.90 | 134.61 | 133.19 | 133.75 | 132.77 | 2,613,300 |
Dec 18, 2023 | 134.58 | 135.01 | 132.39 | 132.68 | 131.71 | 3,805,000 |
Dec 15, 2023 | 136.24 | 136.76 | 133.39 | 134.26 | 133.27 | 8,413,600 |
Dec 15, 2023 | 0.87 Dividend | |||||
Dec 14, 2023 | 132.46 | 137.52 | 131.60 | 137.12 | 135.25 | 9,543,800 |
Dec 13, 2023 | 122.36 | 129.43 | 122.13 | 129.24 | 127.48 | 5,883,200 |
Dec 12, 2023 | 121.63 | 123.05 | 121.32 | 122.07 | 120.40 | 4,197,900 |
Dec 11, 2023 | 119.44 | 122.53 | 119.40 | 122.00 | 120.34 | 5,433,200 |
Dec 08, 2023 | 118.57 | 119.92 | 118.04 | 119.85 | 118.22 | 4,257,600 |
Dec 07, 2023 | 119.19 | 119.72 | 118.46 | 118.95 | 117.33 | 3,072,200 |
Dec 06, 2023 | 119.59 | 119.99 | 118.52 | 119.05 | 117.43 | 2,989,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |