Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4,802 |
Apr 29, 2024 | 124.71 | 125.46 | 123.79 | 123.79 | 123.79 | 18,700 |
Apr 26, 2024 | 123.90 | 126.33 | 123.70 | 124.71 | 124.71 | 13,400 |
Apr 25, 2024 | 123.00 | 124.46 | 123.00 | 123.59 | 123.59 | 8,800 |
Apr 24, 2024 | 122.06 | 124.61 | 122.01 | 124.61 | 124.61 | 13,100 |
Apr 23, 2024 | 125.08 | 125.11 | 122.94 | 123.27 | 123.27 | 9,100 |
Apr 22, 2024 | 123.69 | 124.80 | 122.00 | 122.42 | 122.42 | 13,800 |
Apr 19, 2024 | 120.00 | 124.66 | 120.00 | 124.66 | 124.66 | 19,300 |
Apr 18, 2024 | 122.52 | 123.18 | 120.42 | 120.42 | 120.42 | 8,000 |
Apr 17, 2024 | 122.00 | 124.39 | 121.21 | 122.52 | 122.52 | 14,600 |
Apr 16, 2024 | 122.20 | 124.00 | 122.11 | 123.11 | 123.11 | 12,900 |
Apr 15, 2024 | 123.78 | 124.50 | 122.01 | 124.08 | 124.08 | 18,600 |
Apr 12, 2024 | 124.01 | 125.85 | 122.25 | 123.78 | 123.78 | 8,100 |
Apr 11, 2024 | 127.26 | 129.15 | 124.94 | 125.97 | 125.97 | 10,600 |
Apr 10, 2024 | 125.78 | 128.60 | 122.89 | 126.00 | 126.00 | 19,800 |
Apr 09, 2024 | 131.01 | 131.55 | 127.57 | 129.01 | 129.01 | 14,600 |
Apr 08, 2024 | 128.18 | 129.89 | 128.01 | 128.01 | 128.01 | 7,000 |
Apr 05, 2024 | 129.31 | 129.31 | 125.25 | 127.20 | 127.20 | 9,900 |
Apr 04, 2024 | 128.79 | 129.24 | 126.19 | 126.81 | 126.81 | 8,100 |
Apr 03, 2024 | 124.50 | 129.00 | 124.50 | 126.57 | 126.57 | 9,700 |
Apr 02, 2024 | 126.05 | 126.41 | 123.51 | 126.21 | 126.21 | 9,700 |
Apr 01, 2024 | 129.48 | 129.50 | 126.39 | 126.39 | 126.39 | 14,700 |
Apr 01, 2024 | 0.2 Dividend | |||||
Mar 28, 2024 | 126.87 | 129.25 | 126.63 | 128.67 | 128.47 | 13,300 |
Mar 27, 2024 | 124.01 | 126.51 | 124.01 | 125.30 | 125.11 | 21,900 |
Mar 26, 2024 | 123.41 | 124.90 | 121.50 | 121.50 | 121.31 | 10,800 |
Mar 25, 2024 | 125.82 | 125.82 | 123.00 | 123.00 | 122.81 | 5,400 |
Mar 22, 2024 | 126.63 | 126.63 | 124.17 | 125.44 | 125.25 | 7,300 |
Mar 21, 2024 | 126.96 | 127.92 | 125.00 | 126.38 | 126.18 | 17,800 |
Mar 20, 2024 | 122.65 | 127.50 | 121.45 | 127.50 | 127.30 | 17,900 |
Mar 19, 2024 | 120.52 | 125.40 | 120.52 | 123.29 | 123.10 | 14,700 |
Mar 18, 2024 | 126.67 | 127.02 | 121.90 | 121.90 | 121.71 | 13,600 |
Mar 15, 2024 | 127.54 | 128.95 | 126.67 | 126.67 | 126.47 | 24,200 |
Mar 14, 2024 | 128.18 | 130.00 | 126.47 | 127.25 | 127.05 | 14,300 |
Mar 13, 2024 | 129.69 | 129.86 | 127.03 | 129.49 | 129.29 | 12,900 |
Mar 12, 2024 | 129.49 | 131.35 | 126.18 | 129.17 | 128.97 | 18,200 |
Mar 11, 2024 | 129.35 | 139.94 | 127.60 | 129.49 | 129.29 | 39,300 |
Mar 08, 2024 | 122.92 | 133.86 | 116.50 | 129.01 | 128.81 | 81,900 |
Mar 07, 2024 | 136.86 | 141.19 | 133.86 | 133.90 | 133.69 | 38,600 |
Mar 06, 2024 | 130.19 | 134.45 | 130.19 | 134.28 | 134.07 | 11,900 |
Mar 05, 2024 | 130.48 | 130.48 | 128.89 | 130.20 | 130.00 | 10,800 |
Mar 04, 2024 | 134.62 | 135.05 | 132.20 | 132.20 | 131.99 | 7,500 |
Mar 01, 2024 | 136.03 | 136.48 | 133.46 | 134.59 | 134.38 | 16,700 |
Feb 29, 2024 | 134.65 | 137.48 | 134.65 | 137.48 | 137.27 | 8,200 |
Feb 28, 2024 | 137.74 | 139.00 | 131.96 | 131.96 | 131.75 | 20,700 |
Feb 27, 2024 | 136.00 | 139.00 | 135.14 | 138.00 | 137.79 | 13,400 |
Feb 26, 2024 | 132.72 | 136.35 | 132.72 | 135.03 | 134.82 | 16,600 |
Feb 23, 2024 | 129.69 | 132.72 | 129.18 | 132.72 | 132.51 | 6,000 |
Feb 22, 2024 | 130.86 | 132.48 | 129.79 | 130.08 | 129.88 | 16,100 |
Feb 21, 2024 | 125.81 | 131.60 | 122.23 | 131.60 | 131.40 | 14,000 |
Feb 20, 2024 | 131.21 | 133.22 | 126.50 | 126.54 | 126.34 | 17,500 |
Feb 16, 2024 | 133.45 | 134.02 | 129.05 | 133.35 | 133.14 | 8,500 |
Feb 15, 2024 | 134.53 | 134.54 | 131.92 | 133.96 | 133.75 | 9,700 |
Feb 14, 2024 | 124.12 | 130.96 | 124.12 | 130.07 | 129.87 | 18,800 |
Feb 13, 2024 | 128.14 | 128.14 | 122.78 | 123.15 | 122.96 | 8,900 |
Feb 12, 2024 | 129.99 | 134.27 | 128.21 | 133.14 | 132.93 | 36,100 |
Feb 09, 2024 | 127.07 | 129.03 | 125.31 | 129.03 | 128.83 | 16,600 |
Feb 08, 2024 | 119.69 | 129.50 | 119.69 | 126.86 | 126.66 | 15,300 |
Feb 07, 2024 | 123.20 | 123.21 | 121.30 | 121.30 | 121.11 | 5,500 |
Feb 06, 2024 | 121.96 | 126.70 | 121.96 | 123.76 | 123.57 | 11,700 |
Feb 05, 2024 | 123.05 | 125.32 | 121.90 | 122.95 | 122.76 | 13,500 |
Feb 02, 2024 | 125.93 | 126.70 | 124.86 | 124.86 | 124.67 | 9,000 |
Feb 01, 2024 | 123.33 | 128.54 | 123.33 | 128.04 | 127.84 | 20,000 |
Jan 31, 2024 | 127.38 | 129.53 | 122.25 | 122.25 | 122.06 | 7,900 |
Jan 30, 2024 | 126.40 | 130.40 | 125.08 | 126.90 | 126.70 | 20,400 |
Jan 29, 2024 | 132.10 | 133.14 | 127.52 | 127.52 | 127.32 | 36,700 |
Jan 26, 2024 | 136.76 | 136.76 | 130.13 | 131.70 | 131.50 | 18,700 |
Jan 25, 2024 | 128.00 | 131.56 | 126.20 | 131.54 | 131.34 | 20,000 |
Jan 24, 2024 | 124.54 | 127.94 | 122.45 | 126.52 | 126.32 | 17,100 |
Jan 23, 2024 | 125.81 | 126.47 | 122.21 | 122.28 | 122.09 | 18,000 |
Jan 22, 2024 | 125.22 | 127.75 | 124.65 | 125.79 | 125.59 | 16,000 |
Jan 19, 2024 | 126.76 | 126.76 | 122.50 | 124.00 | 123.81 | 11,100 |
Jan 18, 2024 | 125.47 | 128.03 | 123.03 | 126.46 | 126.26 | 12,500 |
Jan 17, 2024 | 120.33 | 125.73 | 118.35 | 125.73 | 125.53 | 17,600 |
Jan 16, 2024 | 123.50 | 125.56 | 120.16 | 120.23 | 120.04 | 18,600 |
Jan 12, 2024 | 127.99 | 127.99 | 123.53 | 124.99 | 124.80 | 13,700 |
Jan 11, 2024 | 124.96 | 124.96 | 120.17 | 124.77 | 124.58 | 6,100 |
Jan 10, 2024 | 120.86 | 123.88 | 120.65 | 123.88 | 123.69 | 17,600 |
Jan 09, 2024 | 127.50 | 127.50 | 123.46 | 124.87 | 124.68 | 12,500 |
Jan 08, 2024 | 126.37 | 128.47 | 125.63 | 128.30 | 128.10 | 11,800 |
Jan 05, 2024 | 127.96 | 128.36 | 126.00 | 126.09 | 125.89 | 14,700 |
Jan 04, 2024 | 128.72 | 128.72 | 126.15 | 128.40 | 128.20 | 21,500 |
Jan 04, 2024 | 0.2 Dividend | |||||
Jan 03, 2024 | 132.51 | 132.51 | 126.80 | 127.69 | 127.29 | 11,100 |
Jan 02, 2024 | 134.67 | 138.00 | 131.59 | 132.94 | 132.53 | 11,000 |
Dec 29, 2023 | 135.37 | 136.67 | 133.23 | 133.86 | 133.44 | 30,700 |
Dec 28, 2023 | 139.37 | 139.37 | 134.74 | 136.50 | 136.07 | 12,700 |
Dec 27, 2023 | 135.50 | 136.60 | 135.11 | 136.60 | 136.17 | 11,700 |
Dec 26, 2023 | 133.98 | 138.33 | 133.51 | 134.53 | 134.11 | 9,600 |
Dec 22, 2023 | 133.37 | 135.78 | 131.53 | 135.78 | 135.36 | 11,500 |
Dec 21, 2023 | 132.00 | 134.52 | 131.71 | 134.51 | 134.09 | 7,300 |
Dec 20, 2023 | 134.21 | 135.80 | 131.43 | 131.86 | 131.45 | 10,400 |
Dec 19, 2023 | 131.50 | 133.86 | 131.50 | 132.37 | 131.96 | 9,200 |
Dec 18, 2023 | 129.82 | 133.88 | 129.82 | 131.07 | 130.66 | 6,500 |
Dec 15, 2023 | 133.44 | 135.00 | 127.74 | 128.24 | 127.84 | 21,300 |
Dec 14, 2023 | 131.80 | 135.80 | 131.80 | 131.85 | 131.44 | 13,400 |
Dec 13, 2023 | 129.84 | 131.83 | 128.10 | 129.47 | 129.07 | 22,600 |
Dec 12, 2023 | 128.00 | 128.90 | 125.31 | 126.01 | 125.62 | 8,600 |
Dec 11, 2023 | 126.16 | 129.24 | 125.40 | 128.67 | 128.27 | 7,800 |
Dec 08, 2023 | 128.16 | 130.24 | 123.18 | 126.55 | 126.16 | 28,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |