Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 123.30 | 123.50 | 123.30 | 123.50 | 123.50 | 50 |
May 16, 2024 | 121.90 | 122.08 | 121.90 | 122.06 | 122.06 | - |
May 15, 2024 | 122.42 | 122.62 | 122.20 | 122.42 | 122.42 | - |
May 14, 2024 | 123.50 | 123.50 | 122.62 | 122.62 | 122.62 | - |
May 13, 2024 | 123.62 | 125.06 | 123.48 | 123.74 | 123.74 | - |
May 10, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
May 09, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
May 08, 2024 | 122.30 | 123.30 | 122.30 | 123.30 | 123.30 | - |
May 07, 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
May 06, 2024 | 121.48 | 122.30 | 121.48 | 122.30 | 122.30 | - |
May 03, 2024 | 119.40 | 121.26 | 118.10 | 121.26 | 121.26 | - |
May 02, 2024 | 119.14 | 120.00 | 119.14 | 119.60 | 119.60 | 3 |
Apr 30, 2024 | 122.14 | 122.14 | 120.96 | 121.28 | 121.28 | - |
Apr 29, 2024 | 124.82 | 124.92 | 122.12 | 122.12 | 122.12 | - |
Apr 26, 2024 | 123.14 | 123.18 | 123.14 | 123.18 | 123.18 | - |
Apr 25, 2024 | 123.78 | 123.84 | 122.40 | 122.40 | 122.40 | - |
Apr 24, 2024 | 124.26 | 124.34 | 123.94 | 123.94 | 123.94 | - |
Apr 23, 2024 | 125.38 | 125.42 | 124.70 | 124.70 | 124.70 | - |
Apr 22, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Apr 19, 2024 | 122.84 | 125.62 | 122.84 | 125.62 | 125.62 | - |
Apr 18, 2024 | 124.34 | 125.44 | 123.70 | 123.74 | 123.74 | - |
Apr 17, 2024 | 125.80 | 126.18 | 124.42 | 124.42 | 124.42 | - |
Apr 16, 2024 | 125.68 | 126.36 | 125.68 | 126.32 | 126.32 | 10 |
Apr 15, 2024 | 127.82 | 128.68 | 125.94 | 125.94 | 125.94 | - |
Apr 12, 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
Apr 11, 2024 | 128.40 | 129.94 | 128.40 | 129.94 | 129.94 | - |
Apr 10, 2024 | 128.66 | 128.96 | 128.66 | 128.96 | 128.96 | - |
Apr 09, 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
Apr 08, 2024 | 128.46 | 128.76 | 128.46 | 128.76 | 128.76 | - |
Apr 05, 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
Apr 04, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Apr 03, 2024 | 132.94 | 132.94 | 132.88 | 132.88 | 132.88 | - |
Apr 02, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Mar 28, 2024 | 135.78 | 136.56 | 135.78 | 136.42 | 136.42 | 1 |
Mar 27, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Mar 26, 2024 | 133.30 | 133.30 | 133.24 | 133.24 | 133.24 | 18 |
Mar 25, 2024 | 134.74 | 134.74 | 133.28 | 133.28 | 133.28 | - |
Mar 22, 2024 | 135.82 | 136.04 | 135.12 | 135.12 | 135.12 | - |
Mar 21, 2024 | 133.58 | 136.40 | 133.58 | 136.40 | 136.40 | - |
Mar 20, 2024 | 134.64 | 135.74 | 134.64 | 135.20 | 135.20 | 40 |
Mar 19, 2024 | 132.72 | 134.50 | 132.72 | 134.42 | 134.42 | - |
Mar 18, 2024 | 133.30 | 133.76 | 132.86 | 132.86 | 132.86 | 3 |
Mar 15, 2024 | 134.06 | 134.28 | 134.06 | 134.10 | 134.10 | 10 |
Mar 14, 2024 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
Mar 14, 2024 | 0.3675 Dividend | |||||
Mar 13, 2024 | 133.94 | 134.70 | 133.86 | 134.40 | 134.03 | 50 |
Mar 12, 2024 | 133.38 | 134.20 | 132.56 | 134.00 | 133.63 | - |
Mar 11, 2024 | 133.32 | 133.32 | 132.92 | 133.12 | 132.76 | 150 |
Mar 08, 2024 | 132.98 | 134.28 | 132.90 | 132.90 | 132.54 | - |
Mar 07, 2024 | 135.36 | 136.00 | 133.58 | 133.58 | 133.21 | 100 |
Mar 06, 2024 | 133.60 | 136.82 | 132.10 | 134.62 | 134.25 | - |
Mar 05, 2024 | 137.40 | 139.38 | 137.06 | 137.08 | 136.71 | - |
Mar 04, 2024 | 137.46 | 138.54 | 137.46 | 138.54 | 138.16 | 110 |
Mar 01, 2024 | 137.76 | 137.76 | 137.26 | 137.26 | 136.88 | - |
Feb 29, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.18 | - |
Feb 28, 2024 | 137.76 | 138.86 | 137.76 | 138.86 | 138.48 | - |
Feb 27, 2024 | 135.86 | 136.20 | 135.86 | 136.10 | 135.73 | - |
Feb 26, 2024 | 136.34 | 136.60 | 136.34 | 136.60 | 136.23 | - |
Feb 23, 2024 | 135.54 | 138.20 | 135.54 | 138.20 | 137.82 | - |
Feb 22, 2024 | 133.68 | 135.48 | 133.68 | 135.48 | 135.11 | - |
Feb 21, 2024 | 133.20 | 133.44 | 133.20 | 133.40 | 133.04 | 50 |
Feb 20, 2024 | 133.34 | 133.50 | 132.94 | 133.12 | 132.76 | - |
Feb 19, 2024 | 133.46 | 133.86 | 133.46 | 133.86 | 133.49 | - |
Feb 16, 2024 | 133.76 | 133.96 | 133.76 | 133.96 | 133.59 | - |
Feb 15, 2024 | 134.66 | 134.66 | 134.66 | 134.66 | 134.29 | - |
Feb 14, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - |
Feb 13, 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.25 | - |
Feb 12, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - |
Feb 09, 2024 | 135.16 | 135.16 | 134.96 | 134.96 | 134.59 | - |
Feb 08, 2024 | 132.64 | 135.28 | 132.64 | 135.28 | 134.91 | - |
Feb 07, 2024 | 131.88 | 133.20 | 130.78 | 133.20 | 132.84 | - |
Feb 06, 2024 | 132.40 | 132.92 | 132.40 | 132.92 | 132.56 | - |
Feb 05, 2024 | 132.82 | 133.32 | 132.32 | 132.32 | 131.96 | - |
Feb 02, 2024 | 131.30 | 131.78 | 131.30 | 131.78 | 131.42 | - |
Feb 01, 2024 | 129.70 | 130.26 | 129.70 | 130.06 | 129.70 | - |
Jan 31, 2024 | 131.38 | 131.76 | 130.78 | 130.78 | 130.42 | - |
Jan 30, 2024 | 131.60 | 131.84 | 130.22 | 130.22 | 129.86 | - |
Jan 29, 2024 | 130.36 | 130.98 | 130.36 | 130.98 | 130.62 | - |
Jan 26, 2024 | 129.30 | 130.06 | 129.30 | 130.04 | 129.68 | 150 |
Jan 25, 2024 | 127.44 | 127.54 | 127.44 | 127.54 | 127.19 | - |
Jan 24, 2024 | 127.68 | 127.68 | 127.24 | 127.24 | 126.89 | - |
Jan 23, 2024 | 126.34 | 127.90 | 126.34 | 127.78 | 127.43 | - |
Jan 22, 2024 | 126.04 | 126.68 | 126.04 | 126.68 | 126.33 | - |
Jan 19, 2024 | 125.94 | 125.98 | 125.94 | 125.98 | 125.64 | - |
Jan 18, 2024 | 124.06 | 126.42 | 124.06 | 126.42 | 126.07 | 50 |
Jan 17, 2024 | 125.42 | 125.52 | 124.96 | 125.02 | 124.68 | - |
Jan 16, 2024 | 124.72 | 125.54 | 124.72 | 125.26 | 124.92 | 20 |
Jan 15, 2024 | 124.98 | 124.98 | 124.56 | 124.56 | 124.22 | 50 |
Jan 12, 2024 | 124.30 | 124.98 | 124.24 | 124.24 | 123.90 | 3 |
Jan 11, 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.42 | - |
Jan 10, 2024 | 123.96 | 124.42 | 123.96 | 124.42 | 124.08 | - |
Jan 09, 2024 | 123.60 | 123.62 | 123.50 | 123.50 | 123.16 | - |
Jan 08, 2024 | 122.26 | 123.12 | 122.26 | 122.94 | 122.60 | - |
Jan 05, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.14 | - |
Jan 04, 2024 | 123.18 | 123.82 | 123.18 | 123.60 | 123.26 | - |
Jan 03, 2024 | 125.24 | 125.24 | 123.88 | 123.88 | 123.54 | - |
Jan 02, 2024 | 125.36 | 126.58 | 125.36 | 126.10 | 125.76 | - |
Dec 29, 2023 | 124.68 | 124.68 | 124.14 | 124.14 | 123.80 | - |
Dec 28, 2023 | 123.38 | 125.00 | 123.38 | 125.00 | 124.66 | 6 |
Dec 27, 2023 | 123.90 | 123.90 | 123.12 | 123.30 | 122.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |