Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 139.47 | 139.76 | 139.35 | 139.50 | 139.50 | 2,509 |
May 01, 2024 | 139.22 | 140.74 | 139.01 | 139.17 | 139.17 | 12,100 |
Apr 30, 2024 | 140.81 | 141.12 | 139.59 | 139.62 | 139.62 | 20,700 |
Apr 29, 2024 | 141.10 | 141.33 | 140.84 | 141.28 | 141.28 | 13,900 |
Apr 26, 2024 | 140.85 | 141.36 | 140.85 | 140.92 | 140.92 | 11,600 |
Apr 25, 2024 | 139.43 | 140.53 | 139.09 | 140.27 | 140.27 | 8,000 |
Apr 24, 2024 | 141.18 | 141.18 | 140.31 | 140.88 | 140.88 | 24,100 |
Apr 23, 2024 | 140.48 | 141.02 | 140.48 | 140.87 | 140.87 | 18,500 |
Apr 22, 2024 | 139.07 | 140.35 | 138.87 | 139.50 | 139.50 | 11,200 |
Apr 19, 2024 | 138.96 | 139.13 | 138.31 | 138.56 | 138.56 | 13,700 |
Apr 18, 2024 | 139.07 | 139.85 | 138.72 | 138.97 | 138.97 | 23,400 |
Apr 17, 2024 | 139.83 | 139.83 | 138.81 | 138.96 | 138.96 | 14,800 |
Apr 16, 2024 | 139.85 | 140.03 | 139.35 | 139.41 | 139.41 | 28,300 |
Apr 15, 2024 | 142.24 | 142.24 | 139.55 | 139.72 | 139.72 | 16,700 |
Apr 12, 2024 | 142.11 | 142.11 | 140.58 | 140.85 | 140.85 | 12,300 |
Apr 11, 2024 | 142.93 | 143.16 | 141.79 | 142.79 | 142.79 | 11,900 |
Apr 10, 2024 | 142.10 | 142.74 | 142.00 | 142.46 | 142.46 | 17,500 |
Apr 09, 2024 | 143.76 | 143.84 | 142.84 | 143.83 | 143.83 | 12,600 |
Apr 08, 2024 | 144.12 | 144.12 | 143.70 | 143.75 | 143.75 | 8,400 |
Apr 05, 2024 | 143.23 | 144.12 | 143.22 | 143.86 | 143.86 | 16,700 |
Apr 04, 2024 | 145.18 | 145.18 | 142.62 | 142.63 | 142.63 | 11,000 |
Apr 03, 2024 | 144.64 | 144.64 | 144.06 | 144.30 | 144.30 | 25,200 |
Apr 02, 2024 | 144.43 | 144.43 | 143.74 | 144.21 | 144.21 | 19,500 |
Apr 01, 2024 | 145.74 | 145.74 | 144.82 | 145.17 | 145.17 | 27,300 |
Mar 28, 2024 | 145.47 | 145.77 | 145.45 | 145.63 | 145.63 | 17,600 |
Mar 27, 2024 | 144.81 | 145.27 | 144.38 | 145.23 | 145.23 | 28,600 |
Mar 26, 2024 | 144.26 | 144.57 | 143.89 | 143.89 | 143.89 | 40,500 |
Mar 25, 2024 | 144.08 | 144.42 | 144.08 | 144.21 | 144.21 | 9,000 |
Mar 22, 2024 | 145.05 | 145.07 | 144.58 | 144.69 | 144.69 | 17,500 |
Mar 21, 2024 | 145.33 | 145.52 | 145.03 | 145.11 | 145.11 | 23,000 |
Mar 20, 2024 | 143.21 | 144.45 | 143.21 | 144.39 | 144.39 | 44,200 |
Mar 19, 2024 | 142.16 | 143.40 | 142.16 | 143.40 | 143.40 | 10,700 |
Mar 18, 2024 | 142.96 | 143.09 | 142.55 | 142.55 | 142.55 | 15,800 |
Mar 15, 2024 | 141.96 | 142.29 | 141.82 | 141.99 | 141.99 | 7,000 |
Mar 14, 2024 | 143.27 | 143.31 | 141.95 | 142.71 | 142.71 | 20,000 |
Mar 13, 2024 | 143.34 | 143.43 | 142.98 | 143.17 | 143.17 | 13,800 |
Mar 12, 2024 | 142.77 | 143.40 | 142.20 | 143.31 | 143.31 | 16,000 |
Mar 11, 2024 | 141.75 | 142.16 | 141.26 | 142.15 | 142.15 | 13,800 |
Mar 08, 2024 | 143.11 | 143.30 | 141.95 | 142.09 | 142.09 | 18,800 |
Mar 07, 2024 | 142.59 | 143.09 | 142.59 | 143.01 | 143.01 | 13,900 |
Mar 06, 2024 | 141.70 | 142.23 | 141.51 | 141.80 | 141.80 | 11,400 |
Mar 05, 2024 | 141.72 | 141.72 | 140.36 | 140.89 | 140.89 | 41,000 |
Mar 04, 2024 | 141.93 | 142.30 | 141.92 | 141.97 | 141.97 | 10,900 |
Mar 01, 2024 | 140.98 | 141.86 | 140.96 | 141.85 | 141.85 | 16,900 |
Feb 29, 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 140.81 | 17,600 |
Feb 28, 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 140.38 | 72,100 |
Feb 27, 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 140.67 | 38,100 |
Feb 26, 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 140.50 | 21,300 |
Feb 23, 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 141.07 | 48,900 |
Feb 22, 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 140.75 | 29,600 |
Feb 21, 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 138.25 | 33,300 |
Feb 20, 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 138.03 | 26,500 |
Feb 16, 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 138.57 | 103,700 |
Feb 15, 2024 | 138.89 | 139.26 | 138.68 | 139.18 | 139.18 | 17,500 |
Feb 14, 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 138.24 | 21,100 |
Feb 13, 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 137.04 | 16,100 |
Feb 12, 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 138.64 | 14,200 |
Feb 09, 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 138.54 | 13,900 |
Feb 08, 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 138.01 | 17,000 |
Feb 07, 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 137.99 | 30,600 |
Feb 06, 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 137.02 | 61,000 |
Feb 05, 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 136.78 | 96,000 |
Feb 02, 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 137.37 | 37,300 |
Feb 01, 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 136.37 | 41,900 |
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 135.02 | 28,700 |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 136.68 | 15,000 |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 136.33 | 26,600 |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 135.66 | 306,000 |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 135.63 | 26,400 |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 135.01 | 33,500 |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 135.24 | 23,300 |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 134.90 | 49,000 |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 134.42 | 11,800 |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 132.95 | 20,600 |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 132.02 | 62,600 |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 132.57 | 12,000 |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 133.15 | 19,100 |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 132.83 | 17,300 |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 132.86 | 108,600 |
Jan 09, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 132.42 | 20,100 |
Jan 08, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 132.68 | 26,200 |
Jan 05, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 131.26 | 16,600 |
Jan 04, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 131.20 | 27,000 |
Jan 03, 2024 | 131.73 | 132.11 | 131.36 | 131.46 | 131.46 | 16,000 |
Jan 02, 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 132.10 | 22,600 |
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 132.12 | 17,600 |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 132.43 | 32,000 |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 132.23 | 17,500 |
Dec 26, 2023 | 131.74 | 132.30 | 131.72 | 132.04 | 132.04 | 26,700 |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 131.49 | 21,600 |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 131.15 | 15,600 |
Dec 20, 2023 | 131.56 | 131.90 | 129.97 | 129.98 | 129.98 | 29,100 |
Dec 19, 2023 | 131.50 | 131.73 | 131.38 | 131.73 | 131.73 | 220,900 |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 131.15 | 8,800 |
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 130.59 | 18,400 |
Dec 15, 2023 | 1.214 Dividend | |||||
Dec 14, 2023 | 132.78 | 132.78 | 131.86 | 132.06 | 130.85 | 30,200 |
Dec 13, 2023 | 130.44 | 132.14 | 130.44 | 132.03 | 130.81 | 9,000 |
Dec 12, 2023 | 129.77 | 130.46 | 129.77 | 130.39 | 129.19 | 48,200 |
Dec 11, 2023 | 129.04 | 129.77 | 129.04 | 129.77 | 128.57 | 12,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |