Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 129.45 | 129.94 | 129.33 | 129.83 | 129.83 | 49,204 |
May 02, 2024 | 129.47 | 129.87 | 128.56 | 129.52 | 129.52 | 435,400 |
May 01, 2024 | 129.40 | 129.56 | 128.18 | 129.50 | 129.50 | - |
Apr 30, 2024 | 130.36 | 131.71 | 130.02 | 130.63 | 130.63 | 89,013 |
Apr 29, 2024 | 131.68 | 131.76 | 130.47 | 130.96 | 130.96 | 104,568 |
Apr 26, 2024 | 130.19 | 131.17 | 128.99 | 130.86 | 130.86 | 254,943 |
Apr 24, 2024 | 128.49 | 129.79 | 126.29 | 129.50 | 129.50 | 150,804 |
Apr 23, 2024 | 129.96 | 130.58 | 129.48 | 129.78 | 129.78 | 85,890 |
Apr 22, 2024 | 131.52 | 131.79 | 129.57 | 129.97 | 129.97 | 97,726 |
Apr 19, 2024 | 129.52 | 129.97 | 126.94 | 129.52 | 129.52 | 95,102 |
Apr 18, 2024 | 130.20 | 132.19 | 129.54 | 131.27 | 131.27 | 212,884 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 131.54 | 131.75 | 127.92 | 128.69 | 128.69 | 359,547 |
Apr 15, 2024 | 129.90 | 132.85 | 129.75 | 132.69 | 132.69 | 448,793 |
Apr 12, 2024 | 127.99 | 128.24 | 126.84 | 127.70 | 127.70 | 186,044 |
Apr 11, 2024 | 126.81 | 128.55 | 126.36 | 128.47 | 128.47 | 117,797 |
Apr 10, 2024 | 126.06 | 128.13 | 125.86 | 127.79 | 127.79 | 239,537 |
Apr 09, 2024 | 126.46 | 126.46 | 125.11 | 125.63 | 125.63 | 320,760 |
Apr 08, 2024 | 119.86 | 121.76 | 119.82 | 121.44 | 121.44 | 45,235 |
Apr 05, 2024 | 120.53 | 121.33 | 119.71 | 120.23 | 120.23 | 202,553 |
Apr 04, 2024 | 122.85 | 123.11 | 121.40 | 121.51 | 121.51 | 71,290 |
Apr 03, 2024 | 123.31 | 123.91 | 122.53 | 122.89 | 122.89 | 158,344 |
Apr 02, 2024 | 122.31 | 123.24 | 122.03 | 122.48 | 122.48 | 72,146 |
Mar 28, 2024 | 121.84 | 123.10 | 121.46 | 122.00 | 122.00 | 342,628 |
Mar 27, 2024 | 119.76 | 120.86 | 118.83 | 120.53 | 120.53 | 108,162 |
Mar 26, 2024 | 121.67 | 122.96 | 121.03 | 121.43 | 121.43 | 63,412 |
Mar 25, 2024 | 121.40 | 122.42 | 121.32 | 121.68 | 121.68 | 141,213 |
Mar 22, 2024 | 121.54 | 121.86 | 120.08 | 120.50 | 120.50 | 58,147 |
Mar 21, 2024 | 121.91 | 122.20 | 120.06 | 121.54 | 121.54 | 123,962 |
Mar 20, 2024 | 120.77 | 123.32 | 120.61 | 121.28 | 121.28 | 98,607 |
Mar 19, 2024 | 118.04 | 120.30 | 117.84 | 120.20 | 120.20 | 151,017 |
Mar 18, 2024 | 117.57 | 117.65 | 116.59 | 117.33 | 117.33 | 50,208 |
Mar 15, 2024 | 117.13 | 117.24 | 115.44 | 116.95 | 116.95 | 353,187 |
Mar 14, 2024 | 118.32 | 120.37 | 118.32 | 119.33 | 119.33 | 490,236 |
Mar 13, 2024 | 116.94 | 117.61 | 116.08 | 116.64 | 116.64 | 206,701 |
Mar 12, 2024 | 115.98 | 116.72 | 114.89 | 115.25 | 115.25 | 305,489 |
Mar 11, 2024 | 117.88 | 118.33 | 115.62 | 115.68 | 115.68 | 101,240 |
Mar 08, 2024 | 120.91 | 121.39 | 119.50 | 120.11 | 120.11 | 166,957 |
Mar 07, 2024 | 120.53 | 121.15 | 120.26 | 120.62 | 120.62 | 105,031 |
Mar 07, 2024 | 3.9278 Dividend | |||||
Mar 06, 2024 | 123.40 | 124.66 | 122.71 | 124.03 | 120.10 | 162,331 |
Mar 05, 2024 | 124.56 | 126.58 | 124.21 | 124.83 | 120.88 | 78,993 |
Mar 04, 2024 | 124.85 | 125.34 | 122.78 | 123.11 | 119.21 | 148,951 |
Mar 01, 2024 | 124.70 | 125.50 | 124.44 | 124.80 | 120.85 | 291,596 |
Feb 29, 2024 | 122.36 | 124.47 | 122.20 | 123.78 | 119.86 | 108,446 |
Feb 28, 2024 | 123.62 | 124.85 | 123.01 | 123.11 | 119.21 | 530,438 |
Feb 27, 2024 | 120.64 | 123.27 | 120.48 | 122.96 | 119.06 | 397,290 |
Feb 26, 2024 | 123.79 | 124.76 | 122.11 | 122.24 | 118.37 | 195,782 |
Feb 23, 2024 | 124.55 | 125.15 | 123.94 | 124.49 | 120.55 | 48,169 |
Feb 22, 2024 | 123.58 | 125.33 | 123.11 | 124.21 | 120.28 | 114,997 |
Feb 21, 2024 | 124.06 | 126.15 | 123.74 | 125.48 | 121.51 | 343,510 |
Feb 20, 2024 | 130.01 | 130.27 | 127.07 | 127.99 | 123.94 | 240,915 |
Feb 19, 2024 | 131.00 | 131.95 | 130.59 | 130.79 | 126.65 | 106,597 |
Feb 16, 2024 | 128.02 | 129.24 | 127.27 | 128.76 | 124.69 | 106,681 |
Feb 15, 2024 | 128.70 | 129.15 | 126.38 | 126.87 | 122.85 | 169,760 |
Feb 14, 2024 | 127.12 | 128.58 | 126.89 | 128.39 | 124.32 | 118,630 |
Feb 13, 2024 | 129.19 | 129.93 | 128.79 | 128.91 | 124.83 | 149,536 |
Feb 12, 2024 | 128.76 | 129.30 | 128.60 | 128.96 | 124.87 | 52,597 |
Feb 09, 2024 | 129.63 | 130.39 | 129.63 | 130.04 | 125.92 | 100,205 |
Feb 08, 2024 | 130.06 | 130.61 | 129.13 | 129.35 | 125.25 | 292,166 |
Feb 07, 2024 | 129.82 | 130.74 | 129.37 | 129.61 | 125.51 | 127,862 |
Feb 06, 2024 | 127.89 | 129.03 | 127.42 | 128.41 | 124.34 | 186,177 |
Feb 05, 2024 | 129.99 | 130.22 | 128.57 | 128.64 | 124.57 | 50,055 |
Feb 02, 2024 | 133.42 | 133.82 | 131.89 | 132.11 | 127.93 | 81,467 |
Feb 01, 2024 | 131.31 | 132.37 | 131.17 | 132.18 | 127.99 | 417,432 |
Jan 31, 2024 | 131.54 | 133.03 | 131.19 | 132.63 | 128.43 | 129,791 |
Jan 30, 2024 | 132.66 | 133.46 | 132.14 | 132.42 | 128.23 | 68,485 |
Jan 29, 2024 | 132.50 | 133.59 | 131.29 | 132.00 | 127.82 | 85,623 |
Jan 25, 2024 | 129.78 | 132.67 | 129.78 | 132.62 | 128.42 | 82,239 |
Jan 24, 2024 | 129.43 | 130.45 | 128.95 | 129.24 | 125.15 | 72,312 |
Jan 23, 2024 | 125.87 | 128.59 | 125.79 | 127.96 | 123.91 | 185,961 |
Jan 22, 2024 | 127.86 | 128.22 | 126.90 | 127.86 | 123.81 | 50,189 |
Jan 19, 2024 | 127.80 | 128.35 | 127.30 | 127.93 | 123.88 | 140,463 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 127.56 | 128.47 | 126.18 | 126.41 | 122.41 | 189,302 |
Jan 16, 2024 | 128.51 | 128.51 | 125.74 | 126.37 | 122.37 | 57,950 |
Jan 15, 2024 | 128.56 | 129.00 | 127.89 | 128.17 | 124.11 | 253,207 |
Jan 12, 2024 | 128.32 | 130.40 | 128.32 | 129.16 | 125.07 | 238,166 |
Jan 11, 2024 | 128.95 | 129.31 | 128.05 | 128.60 | 124.53 | 138,361 |
Jan 10, 2024 | 130.73 | 130.73 | 128.65 | 128.74 | 124.66 | 271,964 |
Jan 09, 2024 | 132.49 | 132.92 | 131.50 | 131.76 | 127.59 | 44,938 |
Jan 08, 2024 | 132.34 | 133.48 | 130.84 | 131.12 | 126.97 | 332,427 |
Jan 05, 2024 | 134.41 | 134.53 | 132.21 | 132.23 | 128.04 | 116,843 |
Jan 04, 2024 | 134.38 | 135.19 | 134.09 | 134.35 | 130.10 | 67,688 |
Jan 03, 2024 | 135.52 | 135.69 | 134.45 | 134.94 | 130.67 | 40,689 |
Jan 02, 2024 | 135.10 | 136.73 | 135.04 | 136.64 | 132.31 | 41,226 |
Dec 29, 2023 | 135.00 | 138.72 | 134.75 | 135.43 | 131.14 | 36,608 |
Dec 28, 2023 | 135.50 | 136.64 | 135.36 | 136.17 | 131.86 | 39,110 |
Dec 27, 2023 | 134.99 | 136.09 | 134.64 | 135.43 | 131.14 | 85,694 |
Dec 22, 2023 | 134.57 | 135.30 | 133.99 | 134.47 | 130.21 | 66,926 |
Dec 21, 2023 | 133.20 | 135.37 | 132.63 | 134.86 | 130.59 | 107,433 |
Dec 20, 2023 | 133.32 | 134.89 | 133.23 | 134.53 | 130.27 | 279,754 |
Dec 19, 2023 | 133.92 | 134.17 | 133.06 | 133.98 | 129.74 | 226,439 |
Dec 18, 2023 | 132.23 | 133.68 | 132.15 | 133.34 | 129.12 | 103,207 |
Dec 15, 2023 | 131.72 | 134.02 | 131.59 | 132.86 | 128.65 | 267,422 |
Dec 14, 2023 | - | - | - | - | - | - |
Dec 13, 2023 | 128.95 | 130.95 | 128.93 | 129.78 | 125.67 | 159,479 |
Dec 12, 2023 | 127.69 | 129.21 | 127.57 | 128.47 | 124.40 | 201,660 |
Dec 11, 2023 | 128.37 | 129.88 | 128.30 | 128.87 | 124.79 | 165,754 |
Dec 08, 2023 | 127.40 | 128.88 | 127.40 | 128.62 | 124.55 | 89,095 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |