Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | 276 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 133.13 | 133.51 | 133.13 | 133.25 | 133.25 | 1,800 |
May 01, 2024 | 132.33 | 133.19 | 132.25 | 133.19 | 133.19 | 6,500 |
Apr 30, 2024 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | 3,100 |
Apr 29, 2024 | 134.41 | 134.44 | 133.98 | 134.39 | 134.39 | 2,100 |
Apr 26, 2024 | 133.98 | 134.11 | 133.98 | 134.11 | 134.11 | 700 |
Apr 25, 2024 | 132.79 | 133.49 | 132.79 | 133.49 | 133.49 | 500 |
Apr 24, 2024 | 133.91 | 133.91 | 133.34 | 133.37 | 133.37 | 500 |
Apr 23, 2024 | 133.88 | 134.37 | 133.88 | 134.37 | 134.37 | 300 |
Apr 22, 2024 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | 400 |
Apr 19, 2024 | 132.92 | 133.06 | 132.91 | 133.06 | 133.06 | 1,700 |
Apr 18, 2024 | 132.65 | 132.79 | 131.77 | 132.00 | 132.00 | 1,000 |
Apr 17, 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | 300 |
Apr 16, 2024 | 131.80 | 132.32 | 131.80 | 132.12 | 132.12 | 3,400 |
Apr 15, 2024 | 133.93 | 133.93 | 132.65 | 132.65 | 132.65 | 1,000 |
Apr 12, 2024 | 134.24 | 134.24 | 133.42 | 133.58 | 133.58 | 500 |
Apr 11, 2024 | 134.20 | 135.03 | 134.19 | 134.87 | 134.87 | 3,000 |
Apr 10, 2024 | 135.24 | 135.47 | 135.24 | 135.45 | 135.45 | 900 |
Apr 09, 2024 | 136.17 | 136.17 | 135.31 | 136.17 | 136.17 | 900 |
Apr 08, 2024 | 135.60 | 135.82 | 135.60 | 135.82 | 135.82 | 700 |
Apr 05, 2024 | 135.44 | 135.48 | 135.44 | 135.48 | 135.48 | 400 |
Apr 04, 2024 | 135.36 | 135.36 | 134.56 | 134.56 | 134.56 | 1,200 |
Apr 03, 2024 | 135.06 | 135.06 | 134.73 | 134.76 | 134.76 | 600 |
Apr 02, 2024 | 134.36 | 134.60 | 134.32 | 134.60 | 134.60 | 500 |
Apr 01, 2024 | 135.36 | 135.36 | 134.82 | 135.23 | 135.23 | 1,400 |
Mar 28, 2024 | 135.04 | 135.04 | 134.94 | 134.94 | 134.94 | 1,300 |
Mar 27, 2024 | 134.07 | 134.23 | 134.05 | 134.23 | 134.23 | 900 |
Mar 26, 2024 | 133.90 | 133.90 | 133.38 | 133.45 | 133.45 | 400 |
Mar 25, 2024 | 134.14 | 134.15 | 133.82 | 133.82 | 133.82 | 2,400 |
Mar 22, 2024 | 133.97 | 133.97 | 133.64 | 133.77 | 133.77 | 1,000 |
Mar 21, 2024 | 134.83 | 134.86 | 134.83 | 134.86 | 134.86 | 2,800 |
Mar 20, 2024 | 133.26 | 133.38 | 133.09 | 133.38 | 133.38 | 1,400 |
Mar 19, 2024 | 133.24 | 133.24 | 133.06 | 133.06 | 133.06 | 600 |
Mar 18, 2024 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 100 |
Mar 18, 2024 | 0.949 Dividend | |||||
Mar 15, 2024 | 133.30 | 133.78 | 133.30 | 133.78 | 132.83 | 500 |
Mar 14, 2024 | 133.38 | 133.38 | 133.33 | 133.33 | 132.38 | 400 |
Mar 13, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.45 | 500 |
Mar 12, 2024 | 133.40 | 133.40 | 133.16 | 133.26 | 132.31 | 700 |
Mar 11, 2024 | 132.61 | 132.65 | 132.61 | 132.65 | 131.71 | 400 |
Mar 08, 2024 | 133.42 | 133.42 | 132.78 | 133.04 | 132.10 | 1,100 |
Mar 07, 2024 | 132.71 | 133.10 | 132.71 | 132.83 | 131.89 | 3,200 |
Mar 06, 2024 | 132.78 | 132.78 | 131.98 | 131.98 | 131.04 | 600 |
Mar 05, 2024 | 132.06 | 132.06 | 131.64 | 131.64 | 130.71 | 1,400 |
Mar 04, 2024 | 131.89 | 131.89 | 131.77 | 131.77 | 130.84 | 400 |
Mar 01, 2024 | 131.19 | 131.99 | 131.19 | 131.82 | 130.88 | 3,500 |
Feb 29, 2024 | 130.20 | 130.73 | 130.20 | 130.73 | 129.80 | 700 |
Feb 28, 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 129.41 | 300 |
Feb 27, 2024 | 130.43 | 130.46 | 130.07 | 130.33 | 129.41 | 900 |
Feb 26, 2024 | 130.57 | 130.57 | 130.25 | 130.25 | 129.33 | 2,000 |
Feb 23, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 129.85 | 500 |
Feb 22, 2024 | 130.23 | 130.23 | 129.79 | 129.97 | 129.05 | 2,800 |
Feb 21, 2024 | 129.14 | 129.25 | 128.91 | 129.19 | 128.27 | 2,600 |
Feb 20, 2024 | 129.45 | 129.69 | 129.20 | 129.38 | 128.46 | 800 |
Feb 16, 2024 | 129.74 | 129.96 | 129.73 | 129.73 | 128.81 | 600 |
Feb 15, 2024 | 127.74 | 129.10 | 127.74 | 129.10 | 128.18 | 5,400 |
Feb 14, 2024 | 126.51 | 127.29 | 126.51 | 127.29 | 126.39 | 3,700 |
Feb 13, 2024 | 126.39 | 126.39 | 124.83 | 125.30 | 124.41 | 1,100 |
Feb 12, 2024 | 127.91 | 128.50 | 127.91 | 128.41 | 127.50 | 400 |
Feb 09, 2024 | 127.79 | 128.02 | 127.57 | 128.02 | 127.11 | 4,600 |
Feb 08, 2024 | 127.80 | 127.80 | 127.04 | 127.47 | 126.57 | 11,200 |
Feb 07, 2024 | 127.89 | 127.89 | 127.58 | 127.79 | 126.88 | 5,600 |
Feb 06, 2024 | 127.77 | 127.77 | 127.65 | 127.65 | 126.74 | 500 |
Feb 05, 2024 | 127.05 | 127.33 | 127.05 | 127.18 | 126.28 | 3,300 |
Feb 02, 2024 | 127.80 | 128.54 | 127.80 | 128.47 | 127.56 | 3,400 |
Feb 01, 2024 | 128.35 | 128.71 | 128.12 | 128.71 | 127.80 | 8,700 |
Jan 31, 2024 | 129.20 | 129.27 | 128.11 | 128.16 | 127.25 | 3,600 |
Jan 30, 2024 | 128.66 | 129.34 | 128.66 | 129.34 | 128.42 | 900 |
Jan 29, 2024 | 128.30 | 128.80 | 128.21 | 128.80 | 127.89 | 1,000 |
Jan 26, 2024 | 128.68 | 128.73 | 128.57 | 128.57 | 127.66 | 800 |
Jan 25, 2024 | 128.54 | 128.54 | 128.07 | 128.30 | 127.39 | 5,100 |
Jan 24, 2024 | 128.30 | 128.69 | 128.01 | 128.03 | 127.12 | 3,600 |
Jan 23, 2024 | 127.88 | 127.96 | 127.88 | 127.96 | 127.05 | 900 |
Jan 22, 2024 | 127.27 | 127.44 | 126.96 | 127.35 | 126.45 | 20,700 |
Jan 19, 2024 | 126.45 | 127.17 | 126.45 | 127.17 | 126.27 | 4,300 |
Jan 18, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.09 | - |
Jan 17, 2024 | 125.75 | 125.75 | 125.51 | 125.71 | 124.82 | 2,200 |
Jan 16, 2024 | 126.80 | 127.48 | 126.80 | 127.48 | 126.58 | 8,800 |
Jan 15, 2024 | 127.73 | 128.17 | 127.73 | 128.17 | 127.26 | 400 |
Jan 12, 2024 | 127.69 | 127.69 | 127.68 | 127.68 | 126.77 | 200 |
Jan 11, 2024 | 126.63 | 127.36 | 126.61 | 127.30 | 126.40 | 1,200 |
Jan 10, 2024 | 127.62 | 127.82 | 127.59 | 127.76 | 126.85 | 8,700 |
Jan 09, 2024 | 127.14 | 127.72 | 127.14 | 127.67 | 126.76 | 1,800 |
Jan 08, 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 126.87 | 100 |
Jan 05, 2024 | 127.35 | 127.58 | 126.98 | 127.25 | 126.35 | 2,000 |
Jan 04, 2024 | 126.90 | 127.12 | 126.77 | 126.85 | 125.95 | 2,600 |
Jan 03, 2024 | 126.53 | 126.73 | 125.95 | 126.63 | 125.73 | 1,100 |
Jan 02, 2024 | 127.33 | 127.33 | 126.74 | 126.92 | 126.02 | 800 |
Dec 29, 2023 | 127.09 | 127.09 | 127.09 | 127.09 | 126.19 | 100 |
Dec 28, 2023 | 127.27 | 127.27 | 127.18 | 127.18 | 126.28 | 300 |
Dec 27, 2023 | 126.88 | 127.82 | 126.88 | 127.62 | 126.71 | 1,000 |
Dec 22, 2023 | 126.79 | 126.79 | 126.77 | 126.77 | 125.87 | 6,700 |
Dec 21, 2023 | 125.84 | 126.01 | 125.80 | 125.94 | 125.05 | 4,000 |
Dec 20, 2023 | 126.36 | 126.36 | 126.16 | 126.16 | 125.27 | 5,100 |
Dec 19, 2023 | 126.32 | 126.33 | 126.31 | 126.31 | 125.41 | 1,800 |
Dec 18, 2023 | 125.20 | 125.20 | 125.09 | 125.09 | 124.20 | 700 |
Dec 18, 2023 | 1.295 Dividend | |||||
Dec 15, 2023 | 126.81 | 126.81 | 125.93 | 125.93 | 123.75 | 600 |
Dec 14, 2023 | 127.24 | 127.50 | 127.22 | 127.23 | 125.03 | 16,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |