Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 142.96 | 144.04 | 142.92 | 143.24 | 143.24 | 1,419,700 |
May 06, 2024 | 142.48 | 142.85 | 141.15 | 142.22 | 142.22 | 1,951,400 |
May 03, 2024 | 141.65 | 142.94 | 140.26 | 142.00 | 142.00 | 1,197,900 |
May 02, 2024 | 141.03 | 141.76 | 137.61 | 140.01 | 140.01 | 1,719,700 |
May 01, 2024 | 140.26 | 141.99 | 139.42 | 139.45 | 139.45 | 1,410,200 |
Apr 30, 2024 | 142.61 | 143.45 | 141.43 | 141.48 | 141.48 | 2,083,900 |
Apr 29, 2024 | 141.51 | 142.82 | 141.44 | 142.82 | 142.82 | 1,695,100 |
Apr 26, 2024 | 141.15 | 141.96 | 140.02 | 140.21 | 140.21 | 2,653,800 |
Apr 25, 2024 | 141.36 | 141.45 | 138.49 | 140.48 | 140.48 | 3,219,400 |
Apr 24, 2024 | 141.96 | 142.60 | 138.37 | 140.00 | 140.00 | 5,767,100 |
Apr 23, 2024 | 143.99 | 145.61 | 142.98 | 143.23 | 143.23 | 2,993,600 |
Apr 22, 2024 | 141.47 | 144.11 | 140.39 | 143.77 | 143.77 | 3,026,200 |
Apr 19, 2024 | 140.65 | 141.33 | 140.12 | 140.55 | 140.55 | 4,115,600 |
Apr 18, 2024 | 141.75 | 142.65 | 140.29 | 140.48 | 140.48 | 2,295,900 |
Apr 17, 2024 | 143.56 | 143.76 | 140.93 | 141.48 | 141.48 | 1,865,300 |
Apr 16, 2024 | 142.10 | 143.95 | 141.83 | 142.85 | 142.85 | 1,794,700 |
Apr 15, 2024 | 144.68 | 145.44 | 141.54 | 142.02 | 142.02 | 1,455,000 |
Apr 12, 2024 | 145.07 | 145.99 | 142.80 | 142.98 | 142.98 | 1,946,600 |
Apr 11, 2024 | 145.78 | 146.96 | 143.72 | 146.71 | 146.71 | 1,322,100 |
Apr 10, 2024 | 145.64 | 146.44 | 144.16 | 144.94 | 144.94 | 3,264,800 |
Apr 09, 2024 | 147.24 | 147.98 | 146.34 | 147.87 | 147.87 | 1,541,400 |
Apr 08, 2024 | 145.53 | 145.70 | 144.47 | 144.78 | 144.78 | 1,209,800 |
Apr 05, 2024 | 144.73 | 145.79 | 143.46 | 144.65 | 144.65 | 1,105,700 |
Apr 04, 2024 | 147.87 | 147.96 | 143.92 | 144.48 | 144.48 | 2,106,800 |
Apr 03, 2024 | 142.82 | 145.77 | 142.82 | 145.68 | 145.68 | 1,753,900 |
Apr 02, 2024 | 142.29 | 143.35 | 141.74 | 142.69 | 142.69 | 1,850,300 |
Apr 01, 2024 | 145.10 | 145.25 | 143.62 | 143.96 | 143.96 | 1,371,200 |
Mar 28, 2024 | 145.65 | 146.24 | 144.86 | 145.24 | 145.24 | 1,544,800 |
Mar 27, 2024 | 142.73 | 145.24 | 142.73 | 144.93 | 144.93 | 2,502,200 |
Mar 26, 2024 | 141.66 | 142.28 | 141.44 | 141.63 | 141.63 | 1,625,500 |
Mar 25, 2024 | 144.00 | 144.00 | 141.59 | 141.61 | 141.61 | 1,757,500 |
Mar 22, 2024 | 143.89 | 144.44 | 143.12 | 143.31 | 143.31 | 1,526,700 |
Mar 21, 2024 | 142.67 | 145.02 | 142.48 | 143.99 | 143.99 | 3,178,900 |
Mar 20, 2024 | 140.99 | 142.00 | 140.08 | 141.33 | 141.33 | 1,772,600 |
Mar 19, 2024 | 139.86 | 141.44 | 139.77 | 140.67 | 140.67 | 2,137,100 |
Mar 18, 2024 | 140.09 | 141.49 | 139.90 | 140.00 | 140.00 | 2,565,400 |
Mar 15, 2024 | 138.16 | 139.84 | 138.16 | 139.16 | 139.16 | 2,979,100 |
Mar 14, 2024 | 140.98 | 141.29 | 138.90 | 139.45 | 139.45 | 1,716,200 |
Mar 13, 2024 | 141.04 | 141.87 | 140.59 | 141.39 | 141.39 | 1,582,000 |
Mar 12, 2024 | 142.13 | 142.13 | 140.24 | 140.54 | 140.54 | 1,653,100 |
Mar 11, 2024 | 139.46 | 141.46 | 139.46 | 141.03 | 141.03 | 2,153,500 |
Mar 08, 2024 | 142.85 | 143.27 | 140.37 | 140.53 | 140.53 | 2,069,100 |
Mar 07, 2024 | 142.00 | 143.08 | 141.73 | 142.46 | 142.46 | 1,874,200 |
Mar 06, 2024 | 141.83 | 143.26 | 141.34 | 141.41 | 141.41 | 3,034,400 |
Mar 05, 2024 | 142.25 | 143.31 | 139.75 | 140.24 | 140.24 | 2,254,300 |
Mar 04, 2024 | 143.65 | 144.11 | 143.04 | 143.06 | 143.06 | 2,295,700 |
Mar 01, 2024 | 143.29 | 144.17 | 142.32 | 143.74 | 143.74 | 1,594,800 |
Feb 29, 2024 | 144.07 | 144.47 | 143.07 | 143.56 | 143.56 | 2,693,400 |
Feb 28, 2024 | 143.03 | 144.11 | 142.67 | 143.10 | 143.10 | 1,634,300 |
Feb 27, 2024 | 143.83 | 144.43 | 143.07 | 143.63 | 143.63 | 2,799,900 |
Feb 26, 2024 | 143.17 | 143.69 | 142.62 | 142.79 | 142.79 | 1,963,800 |
Feb 23, 2024 | 144.00 | 144.33 | 142.45 | 143.11 | 143.11 | 1,273,500 |
Feb 22, 2024 | 143.55 | 144.03 | 142.21 | 143.63 | 143.63 | 1,700,500 |
Feb 21, 2024 | 140.25 | 140.93 | 139.76 | 140.74 | 140.74 | 1,789,300 |
Feb 20, 2024 | 141.04 | 141.44 | 139.36 | 140.22 | 140.22 | 2,012,800 |
Feb 16, 2024 | 143.22 | 144.06 | 142.31 | 142.40 | 142.40 | 1,951,800 |
Feb 15, 2024 | 142.80 | 144.63 | 142.77 | 143.17 | 143.17 | 2,587,900 |
Feb 15, 2024 | 0.59 Dividend | |||||
Feb 14, 2024 | 141.92 | 142.96 | 141.12 | 142.80 | 142.21 | 2,789,900 |
Feb 13, 2024 | 141.19 | 142.06 | 139.31 | 140.74 | 140.16 | 1,953,300 |
Feb 12, 2024 | 143.94 | 145.01 | 143.08 | 143.29 | 142.70 | 2,281,600 |
Feb 09, 2024 | 143.16 | 144.45 | 142.74 | 144.05 | 143.45 | 1,401,700 |
Feb 08, 2024 | 142.20 | 143.25 | 141.53 | 143.11 | 142.52 | 1,781,100 |
Feb 07, 2024 | 141.80 | 142.49 | 140.85 | 141.99 | 141.40 | 3,090,600 |
Feb 06, 2024 | 140.76 | 141.79 | 140.11 | 141.55 | 140.97 | 1,885,500 |
Feb 05, 2024 | 142.13 | 142.46 | 140.26 | 140.79 | 140.21 | 1,632,900 |
Feb 02, 2024 | 141.72 | 143.54 | 141.04 | 142.82 | 142.23 | 1,315,000 |
Feb 01, 2024 | 142.50 | 142.61 | 140.20 | 142.25 | 141.66 | 3,586,400 |
Jan 31, 2024 | 144.00 | 144.57 | 141.99 | 142.19 | 141.60 | 2,766,500 |
Jan 30, 2024 | 145.81 | 146.84 | 145.19 | 145.23 | 144.63 | 1,233,100 |
Jan 29, 2024 | 143.04 | 145.73 | 142.60 | 145.67 | 145.07 | 1,856,800 |
Jan 26, 2024 | 145.80 | 145.82 | 143.47 | 144.48 | 143.88 | 3,302,400 |
Jan 25, 2024 | 144.52 | 145.00 | 142.86 | 144.26 | 143.66 | 3,641,700 |
Jan 24, 2024 | 143.39 | 146.83 | 141.55 | 143.63 | 143.04 | 4,074,200 |
Jan 23, 2024 | 133.64 | 135.19 | 133.57 | 134.65 | 134.09 | 2,745,900 |
Jan 22, 2024 | 133.00 | 134.09 | 133.00 | 133.20 | 132.65 | 3,008,700 |
Jan 19, 2024 | 131.16 | 132.54 | 129.92 | 132.54 | 131.99 | 2,624,600 |
Jan 18, 2024 | 130.00 | 130.47 | 128.91 | 130.46 | 129.92 | 2,997,600 |
Jan 17, 2024 | 129.33 | 130.20 | 128.52 | 129.13 | 128.60 | 2,045,900 |
Jan 16, 2024 | 131.17 | 131.49 | 128.70 | 130.74 | 130.20 | 2,580,500 |
Jan 12, 2024 | 132.25 | 133.32 | 131.46 | 131.93 | 131.38 | 1,973,200 |
Jan 11, 2024 | 132.92 | 133.24 | 131.22 | 132.10 | 131.55 | 2,143,700 |
Jan 10, 2024 | 133.00 | 133.53 | 132.47 | 133.17 | 132.62 | 1,842,400 |
Jan 09, 2024 | 132.07 | 133.81 | 132.07 | 133.16 | 132.61 | 1,270,000 |
Jan 08, 2024 | 133.62 | 134.19 | 132.52 | 133.85 | 133.30 | 1,525,900 |
Jan 05, 2024 | 131.76 | 133.30 | 131.56 | 132.35 | 131.80 | 1,825,700 |
Jan 04, 2024 | 135.00 | 135.04 | 131.96 | 132.46 | 131.91 | 2,634,700 |
Jan 03, 2024 | 137.77 | 138.14 | 136.84 | 137.13 | 136.56 | 1,685,000 |
Jan 02, 2024 | 139.29 | 139.70 | 138.09 | 138.92 | 138.35 | 1,367,700 |
Dec 29, 2023 | 140.69 | 141.23 | 140.04 | 140.50 | 139.92 | 795,900 |
Dec 28, 2023 | 141.16 | 141.34 | 140.44 | 141.07 | 140.49 | 626,100 |
Dec 27, 2023 | 141.27 | 141.46 | 140.24 | 140.77 | 140.19 | 809,200 |
Dec 26, 2023 | 141.20 | 141.78 | 140.51 | 141.33 | 140.75 | 660,200 |
Dec 22, 2023 | 140.70 | 141.61 | 139.96 | 140.97 | 140.39 | 786,500 |
Dec 21, 2023 | 139.49 | 140.04 | 138.63 | 139.88 | 139.30 | 1,046,100 |
Dec 20, 2023 | 140.31 | 141.64 | 138.42 | 138.51 | 137.94 | 1,513,000 |
Dec 19, 2023 | 141.43 | 142.00 | 140.65 | 141.12 | 140.54 | 1,162,500 |
Dec 18, 2023 | 141.87 | 142.05 | 140.88 | 140.98 | 140.40 | 1,318,500 |
Dec 15, 2023 | 141.75 | 142.88 | 139.12 | 141.62 | 141.03 | 3,172,300 |
Dec 14, 2023 | 139.39 | 143.81 | 138.98 | 143.34 | 142.75 | 2,006,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |