Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 129.39 | 130.12 | 129.10 | 129.24 | 129.24 | 1,246,313 |
May 02, 2024 | 129.40 | 129.87 | 128.55 | 129.10 | 129.10 | 1,306,890 |
May 01, 2024 | 129.49 | 129.58 | 128.16 | 129.32 | 129.32 | 1,351,633 |
Apr 30, 2024 | 130.00 | 131.72 | 130.00 | 130.49 | 130.49 | 1,312,570 |
Apr 29, 2024 | 131.76 | 131.76 | 130.45 | 130.98 | 130.98 | 1,162,964 |
Apr 26, 2024 | 130.37 | 131.18 | 128.98 | 130.85 | 130.85 | 1,812,454 |
Apr 24, 2024 | 128.15 | 129.80 | 126.28 | 129.38 | 129.38 | 2,023,511 |
Apr 23, 2024 | 130.00 | 130.60 | 129.47 | 129.57 | 129.57 | 1,278,351 |
Apr 22, 2024 | 131.51 | 131.79 | 129.56 | 129.78 | 129.78 | 1,218,853 |
Apr 19, 2024 | 129.75 | 129.97 | 126.90 | 129.52 | 129.52 | 2,165,047 |
Apr 18, 2024 | 130.31 | 132.19 | 129.44 | 130.88 | 130.88 | 1,483,614 |
Apr 17, 2024 | 128.56 | 128.97 | 127.18 | 128.72 | 128.72 | 1,265,580 |
Apr 16, 2024 | 131.62 | 131.77 | 127.91 | 128.70 | 128.70 | 2,300,363 |
Apr 15, 2024 | 129.70 | 132.85 | 129.00 | 132.55 | 132.55 | 1,891,239 |
Apr 12, 2024 | 127.71 | 128.24 | 126.83 | 127.90 | 127.90 | 1,314,247 |
Apr 11, 2024 | 126.63 | 128.55 | 126.30 | 128.24 | 128.24 | 1,442,966 |
Apr 10, 2024 | 126.00 | 128.14 | 125.84 | 127.75 | 127.75 | 1,832,667 |
Apr 09, 2024 | 126.42 | 126.47 | 125.09 | 125.36 | 125.36 | 1,841,382 |
Apr 08, 2024 | 119.80 | 121.76 | 119.80 | 121.76 | 121.76 | 1,008,423 |
Apr 05, 2024 | 120.41 | 121.35 | 119.71 | 120.55 | 120.55 | 1,333,259 |
Apr 04, 2024 | 122.89 | 123.14 | 121.40 | 121.81 | 121.81 | 989,401 |
Apr 03, 2024 | 123.30 | 123.95 | 122.52 | 123.06 | 123.06 | 1,482,458 |
Apr 02, 2024 | 122.18 | 123.26 | 122.00 | 122.59 | 122.59 | 1,503,817 |
Mar 28, 2024 | 122.26 | 123.10 | 121.60 | 121.76 | 121.76 | 1,819,178 |
Mar 27, 2024 | 119.05 | 120.93 | 118.80 | 120.93 | 120.93 | 1,014,049 |
Mar 26, 2024 | 121.87 | 122.98 | 121.02 | 121.41 | 121.41 | 1,276,598 |
Mar 25, 2024 | 121.28 | 122.41 | 120.57 | 121.62 | 121.62 | 1,197,515 |
Mar 22, 2024 | 121.67 | 121.88 | 120.04 | 120.56 | 120.56 | 1,551,202 |
Mar 21, 2024 | 121.82 | 122.20 | 120.06 | 121.14 | 121.14 | 1,634,146 |
Mar 20, 2024 | 120.80 | 123.38 | 120.61 | 121.30 | 121.30 | 1,438,581 |
Mar 19, 2024 | 118.00 | 120.39 | 117.80 | 120.39 | 120.39 | 1,111,350 |
Mar 18, 2024 | 117.66 | 117.70 | 116.59 | 117.48 | 117.48 | 729,755 |
Mar 15, 2024 | 116.66 | 117.95 | 115.44 | 116.95 | 116.95 | 2,719,642 |
Mar 14, 2024 | 118.50 | 120.37 | 118.32 | 119.19 | 119.19 | 2,091,600 |
Mar 13, 2024 | 116.94 | 117.61 | 116.08 | 116.95 | 116.95 | 1,775,131 |
Mar 12, 2024 | 116.00 | 116.72 | 114.88 | 115.35 | 115.35 | 1,422,483 |
Mar 11, 2024 | 118.00 | 118.50 | 115.59 | 115.59 | 115.59 | 1,220,909 |
Mar 08, 2024 | 121.44 | 121.44 | 119.49 | 119.89 | 119.89 | 1,623,863 |
Mar 07, 2024 | 120.53 | 121.16 | 120.25 | 120.62 | 120.62 | 1,378,453 |
Mar 07, 2024 | 3.9278 Dividend | |||||
Mar 06, 2024 | 123.45 | 124.67 | 122.71 | 123.64 | 119.71 | 1,833,607 |
Mar 05, 2024 | 124.59 | 126.60 | 124.16 | 124.77 | 120.81 | 1,658,274 |
Mar 04, 2024 | 124.85 | 125.35 | 122.76 | 123.41 | 119.49 | 1,440,914 |
Mar 01, 2024 | 124.61 | 125.50 | 124.43 | 124.87 | 120.90 | 1,565,891 |
Feb 29, 2024 | 122.35 | 124.47 | 122.18 | 123.78 | 119.85 | 2,141,851 |
Feb 28, 2024 | 123.62 | 124.86 | 123.00 | 123.38 | 119.46 | 1,212,823 |
Feb 27, 2024 | 120.61 | 123.28 | 120.42 | 123.13 | 119.22 | 1,462,621 |
Feb 26, 2024 | 123.78 | 124.77 | 122.11 | 122.58 | 118.69 | 1,816,904 |
Feb 23, 2024 | 124.50 | 125.16 | 123.93 | 124.40 | 120.45 | 1,111,586 |
Feb 22, 2024 | 123.60 | 125.33 | 123.08 | 124.36 | 120.41 | 1,477,509 |
Feb 21, 2024 | 124.92 | 126.44 | 123.51 | 125.80 | 121.80 | 1,770,339 |
Feb 20, 2024 | 130.32 | 130.32 | 127.07 | 128.04 | 123.97 | 1,133,423 |
Feb 19, 2024 | 130.99 | 131.98 | 130.58 | 130.96 | 126.80 | 762,606 |
Feb 16, 2024 | 128.30 | 129.24 | 125.68 | 128.96 | 124.86 | 1,576,974 |
Feb 15, 2024 | 128.60 | 129.18 | 126.38 | 127.39 | 123.34 | 1,415,174 |
Feb 14, 2024 | 127.45 | 128.58 | 126.89 | 128.26 | 124.19 | 1,144,782 |
Feb 13, 2024 | 129.01 | 129.94 | 128.77 | 129.00 | 124.90 | 703,123 |
Feb 12, 2024 | 128.80 | 129.30 | 128.57 | 128.93 | 124.83 | 539,917 |
Feb 09, 2024 | 129.63 | 130.46 | 129.30 | 129.87 | 125.74 | 1,230,600 |
Feb 08, 2024 | 130.07 | 130.61 | 129.14 | 129.28 | 125.17 | 974,649 |
Feb 07, 2024 | 129.60 | 130.83 | 129.36 | 129.61 | 125.49 | 939,737 |
Feb 06, 2024 | 127.75 | 129.05 | 127.41 | 128.41 | 124.33 | 1,172,147 |
Feb 05, 2024 | 129.66 | 130.37 | 128.57 | 129.12 | 125.02 | 1,165,644 |
Feb 02, 2024 | 133.35 | 133.82 | 131.88 | 132.00 | 127.81 | 1,545,613 |
Feb 01, 2024 | 131.51 | 132.44 | 131.10 | 132.29 | 128.09 | 1,126,480 |
Jan 31, 2024 | 131.53 | 133.04 | 131.15 | 132.92 | 128.70 | 1,573,506 |
Jan 30, 2024 | 132.99 | 133.53 | 132.13 | 132.46 | 128.25 | 587,915 |
Jan 29, 2024 | 132.50 | 133.59 | 131.28 | 131.82 | 127.63 | 1,002,902 |
Jan 25, 2024 | 129.84 | 132.68 | 129.61 | 132.63 | 128.42 | 1,363,895 |
Jan 24, 2024 | 129.45 | 130.47 | 128.92 | 129.02 | 124.92 | 756,917 |
Jan 23, 2024 | 125.81 | 128.60 | 125.75 | 127.80 | 123.74 | 1,210,656 |
Jan 22, 2024 | 127.92 | 128.23 | 126.90 | 128.03 | 123.96 | 917,744 |
Jan 19, 2024 | 127.70 | 128.39 | 127.27 | 128.00 | 123.93 | 1,954,443 |
Jan 18, 2024 | 125.70 | 127.25 | 125.19 | 126.86 | 122.83 | 1,281,940 |
Jan 17, 2024 | 127.69 | 128.47 | 126.16 | 126.54 | 122.52 | 1,175,377 |
Jan 16, 2024 | 128.50 | 128.70 | 125.74 | 126.66 | 122.64 | 1,100,667 |
Jan 15, 2024 | 128.70 | 128.89 | 127.89 | 128.61 | 124.52 | 90,530 |
Jan 12, 2024 | 128.30 | 130.41 | 128.15 | 129.15 | 125.05 | 1,180,303 |
Jan 11, 2024 | 128.91 | 129.30 | 128.03 | 128.40 | 124.32 | 989,723 |
Jan 10, 2024 | 130.60 | 130.80 | 128.64 | 128.90 | 124.81 | 983,692 |
Jan 09, 2024 | 132.40 | 132.94 | 131.50 | 131.90 | 127.71 | 550,026 |
Jan 08, 2024 | 132.25 | 133.48 | 130.82 | 131.52 | 127.34 | 785,847 |
Jan 05, 2024 | 134.51 | 134.55 | 132.19 | 132.36 | 128.16 | 682,934 |
Jan 04, 2024 | 134.39 | 135.20 | 134.07 | 134.50 | 130.23 | 984,237 |
Jan 03, 2024 | 135.69 | 135.80 | 134.43 | 134.72 | 130.44 | 687,039 |
Jan 02, 2024 | 135.10 | 136.73 | 135.01 | 136.57 | 132.23 | 432,987 |
Dec 29, 2023 | 135.00 | 135.84 | 134.70 | 135.66 | 131.35 | 733,554 |
Dec 28, 2023 | 135.50 | 136.65 | 135.30 | 136.29 | 131.96 | 553,191 |
Dec 27, 2023 | 135.00 | 136.16 | 134.60 | 135.12 | 130.83 | 591,754 |
Dec 22, 2023 | 134.51 | 135.33 | 133.99 | 134.40 | 130.13 | 2,864,795 |
Dec 21, 2023 | 133.25 | 135.40 | 132.51 | 134.40 | 130.13 | 1,179,588 |
Dec 20, 2023 | 133.22 | 134.89 | 133.22 | 134.37 | 130.10 | 1,122,995 |
Dec 19, 2023 | 133.98 | 134.24 | 133.08 | 134.24 | 129.98 | 1,206,326 |
Dec 18, 2023 | 132.37 | 133.70 | 132.16 | 133.26 | 129.03 | 1,545,142 |
Dec 15, 2023 | 131.70 | 134.03 | 131.51 | 132.86 | 128.64 | 3,475,667 |
Dec 14, 2023 | 131.00 | 132.17 | 130.00 | 130.04 | 125.91 | 1,517,565 |
Dec 13, 2023 | 129.00 | 130.95 | 128.90 | 129.50 | 125.39 | 1,480,923 |
Dec 12, 2023 | 127.52 | 129.21 | 127.51 | 128.53 | 124.45 | 1,025,540 |
Dec 11, 2023 | 128.50 | 129.89 | 128.21 | 128.90 | 124.81 | 935,129 |
Dec 08, 2023 | 127.35 | 128.89 | 127.30 | 128.89 | 124.80 | 1,196,969 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |