Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 135.00 | 136.58 | 129.02 | 130.68 | 130.68 | 390,900 |
May 01, 2024 | 129.64 | 132.28 | 129.64 | 131.15 | 131.15 | 213,200 |
Apr 30, 2024 | 129.98 | 130.01 | 128.78 | 129.82 | 129.82 | 171,500 |
Apr 29, 2024 | 129.74 | 131.06 | 129.68 | 130.22 | 130.22 | 162,300 |
Apr 26, 2024 | 130.41 | 131.11 | 129.28 | 129.59 | 129.59 | 186,700 |
Apr 25, 2024 | 132.03 | 132.34 | 130.72 | 131.35 | 131.35 | 174,000 |
Apr 24, 2024 | 132.56 | 133.98 | 131.86 | 132.62 | 132.62 | 196,000 |
Apr 23, 2024 | 133.69 | 134.51 | 132.39 | 133.52 | 133.52 | 193,000 |
Apr 22, 2024 | 132.28 | 133.62 | 130.75 | 133.29 | 133.29 | 123,900 |
Apr 19, 2024 | 128.38 | 131.59 | 127.83 | 131.08 | 131.08 | 229,100 |
Apr 18, 2024 | 127.47 | 128.26 | 126.41 | 127.21 | 127.21 | 151,700 |
Apr 17, 2024 | 128.53 | 129.12 | 126.48 | 126.61 | 126.61 | 164,500 |
Apr 16, 2024 | 128.03 | 130.01 | 127.07 | 129.11 | 129.11 | 163,100 |
Apr 15, 2024 | 129.29 | 129.95 | 126.90 | 127.76 | 127.76 | 197,200 |
Apr 12, 2024 | 128.28 | 129.31 | 127.78 | 128.43 | 128.43 | 107,400 |
Apr 11, 2024 | 130.32 | 131.26 | 128.08 | 128.18 | 128.18 | 90,200 |
Apr 10, 2024 | 129.49 | 131.47 | 129.49 | 131.36 | 131.36 | 154,100 |
Apr 09, 2024 | 133.30 | 133.30 | 129.37 | 130.57 | 130.57 | 175,700 |
Apr 08, 2024 | 129.93 | 133.55 | 129.30 | 133.15 | 133.15 | 204,600 |
Apr 05, 2024 | 130.70 | 131.05 | 129.72 | 130.07 | 130.07 | 111,000 |
Apr 04, 2024 | 133.55 | 134.23 | 130.45 | 130.47 | 130.47 | 146,400 |
Apr 03, 2024 | 132.51 | 133.28 | 132.32 | 132.98 | 132.98 | 145,000 |
Apr 02, 2024 | 133.89 | 134.40 | 132.78 | 132.78 | 132.78 | 116,900 |
Apr 01, 2024 | 135.88 | 135.88 | 133.34 | 133.91 | 133.91 | 113,500 |
Mar 28, 2024 | 135.78 | 136.84 | 135.22 | 136.17 | 136.17 | 241,300 |
Mar 27, 2024 | 132.14 | 135.64 | 131.87 | 135.54 | 135.54 | 213,500 |
Mar 26, 2024 | 128.54 | 131.82 | 128.54 | 131.74 | 131.74 | 169,200 |
Mar 25, 2024 | 127.41 | 129.72 | 127.41 | 128.89 | 128.89 | 155,700 |
Mar 22, 2024 | 127.97 | 127.97 | 127.01 | 127.19 | 127.19 | 160,000 |
Mar 21, 2024 | 125.91 | 127.87 | 125.61 | 127.52 | 127.52 | 230,900 |
Mar 20, 2024 | 125.73 | 127.14 | 125.73 | 126.31 | 126.31 | 177,400 |
Mar 19, 2024 | 126.60 | 127.65 | 126.53 | 126.98 | 126.98 | 164,400 |
Mar 18, 2024 | 128.55 | 129.56 | 126.03 | 126.31 | 126.31 | 235,100 |
Mar 15, 2024 | 128.14 | 130.32 | 128.14 | 129.07 | 129.07 | 377,600 |
Mar 14, 2024 | 130.47 | 130.52 | 127.89 | 129.26 | 129.26 | 135,700 |
Mar 14, 2024 | 0.85 Dividend | |||||
Mar 13, 2024 | 131.09 | 131.18 | 130.10 | 131.14 | 130.29 | 108,300 |
Mar 12, 2024 | 129.97 | 130.75 | 129.57 | 130.51 | 129.66 | 106,900 |
Mar 11, 2024 | 129.66 | 131.34 | 129.66 | 130.53 | 129.68 | 99,000 |
Mar 08, 2024 | 130.47 | 131.24 | 129.86 | 130.11 | 129.27 | 105,000 |
Mar 07, 2024 | 131.50 | 132.56 | 130.79 | 131.15 | 130.30 | 136,600 |
Mar 06, 2024 | 130.07 | 132.07 | 129.05 | 131.71 | 130.86 | 141,800 |
Mar 05, 2024 | 128.28 | 129.56 | 127.90 | 129.31 | 128.47 | 160,400 |
Mar 04, 2024 | 128.87 | 130.71 | 128.24 | 128.28 | 127.45 | 183,000 |
Mar 01, 2024 | 131.47 | 131.80 | 128.53 | 128.87 | 128.03 | 153,700 |
Feb 29, 2024 | 133.26 | 133.27 | 129.95 | 131.47 | 130.62 | 262,500 |
Feb 28, 2024 | 134.26 | 134.63 | 133.23 | 133.26 | 132.40 | 134,600 |
Feb 27, 2024 | 133.87 | 135.23 | 133.11 | 134.26 | 133.39 | 165,500 |
Feb 26, 2024 | 135.03 | 136.00 | 134.13 | 134.61 | 133.74 | 170,700 |
Feb 23, 2024 | 135.21 | 135.67 | 134.69 | 135.56 | 134.68 | 137,700 |
Feb 22, 2024 | 133.08 | 134.85 | 132.85 | 134.54 | 133.67 | 197,600 |
Feb 21, 2024 | 134.01 | 134.41 | 132.67 | 133.23 | 132.37 | 183,700 |
Feb 20, 2024 | 134.91 | 137.06 | 134.25 | 134.32 | 133.45 | 123,100 |
Feb 16, 2024 | 136.95 | 138.00 | 135.87 | 135.88 | 135.00 | 131,500 |
Feb 15, 2024 | 136.01 | 137.57 | 135.80 | 136.58 | 135.69 | 175,600 |
Feb 14, 2024 | 133.89 | 135.87 | 133.76 | 135.73 | 134.85 | 173,700 |
Feb 13, 2024 | 133.93 | 134.50 | 131.54 | 133.35 | 132.49 | 173,000 |
Feb 12, 2024 | 132.47 | 134.37 | 131.92 | 134.15 | 133.28 | 134,200 |
Feb 09, 2024 | 130.28 | 132.76 | 130.28 | 131.89 | 131.04 | 135,600 |
Feb 08, 2024 | 129.88 | 131.41 | 128.43 | 131.02 | 130.17 | 213,400 |
Feb 07, 2024 | 131.46 | 131.59 | 130.03 | 130.08 | 129.24 | 166,400 |
Feb 06, 2024 | 130.10 | 131.58 | 129.94 | 131.21 | 130.36 | 158,800 |
Feb 05, 2024 | 130.41 | 131.48 | 128.58 | 130.34 | 129.50 | 182,400 |
Feb 02, 2024 | 131.41 | 132.32 | 130.65 | 130.90 | 130.05 | 115,900 |
Feb 01, 2024 | 134.80 | 136.66 | 128.86 | 131.39 | 130.54 | 325,500 |
Jan 31, 2024 | 133.12 | 134.71 | 132.01 | 132.01 | 131.15 | 251,400 |
Jan 30, 2024 | 131.84 | 133.08 | 131.62 | 132.87 | 132.01 | 130,800 |
Jan 29, 2024 | 130.39 | 132.10 | 130.39 | 131.94 | 131.08 | 126,000 |
Jan 26, 2024 | 131.40 | 131.40 | 129.19 | 130.88 | 130.03 | 130,700 |
Jan 25, 2024 | 131.18 | 131.18 | 130.13 | 130.89 | 130.04 | 118,600 |
Jan 24, 2024 | 129.98 | 131.75 | 129.12 | 130.20 | 129.36 | 192,600 |
Jan 23, 2024 | 131.47 | 132.00 | 128.61 | 128.93 | 128.09 | 154,000 |
Jan 22, 2024 | 128.78 | 131.78 | 128.74 | 131.71 | 130.86 | 190,000 |
Jan 19, 2024 | 127.36 | 129.51 | 126.59 | 128.74 | 127.91 | 217,500 |
Jan 18, 2024 | 122.90 | 125.20 | 122.90 | 125.18 | 124.37 | 110,400 |
Jan 17, 2024 | 122.32 | 124.07 | 122.32 | 123.29 | 122.49 | 131,200 |
Jan 16, 2024 | 122.57 | 123.98 | 121.72 | 122.97 | 122.17 | 115,400 |
Jan 12, 2024 | 123.42 | 123.49 | 121.92 | 122.93 | 122.13 | 126,200 |
Jan 11, 2024 | 122.51 | 123.07 | 121.74 | 122.66 | 121.86 | 175,400 |
Jan 10, 2024 | 122.11 | 122.67 | 121.54 | 122.62 | 121.83 | 99,600 |
Jan 09, 2024 | 122.45 | 122.45 | 120.64 | 122.43 | 121.64 | 138,000 |
Jan 08, 2024 | 124.47 | 124.95 | 122.20 | 123.02 | 122.22 | 76,900 |
Jan 05, 2024 | 123.38 | 124.34 | 122.70 | 124.20 | 123.39 | 291,500 |
Jan 04, 2024 | 122.98 | 124.34 | 122.53 | 123.28 | 122.48 | 164,500 |
Jan 03, 2024 | 122.53 | 124.37 | 122.09 | 122.20 | 121.41 | 118,300 |
Jan 02, 2024 | 121.20 | 123.29 | 121.20 | 122.94 | 122.14 | 122,700 |
Dec 29, 2023 | 121.69 | 121.92 | 120.03 | 121.42 | 120.63 | 83,500 |
Dec 28, 2023 | 119.88 | 122.01 | 119.88 | 121.74 | 120.95 | 108,600 |
Dec 27, 2023 | 121.50 | 121.69 | 120.54 | 120.65 | 119.87 | 107,900 |
Dec 26, 2023 | 121.45 | 121.84 | 120.75 | 121.51 | 120.72 | 61,900 |
Dec 22, 2023 | 121.01 | 121.70 | 119.93 | 121.64 | 120.85 | 98,200 |
Dec 21, 2023 | 121.04 | 121.57 | 119.36 | 120.47 | 119.69 | 131,400 |
Dec 20, 2023 | 122.81 | 122.81 | 120.84 | 120.89 | 120.11 | 169,200 |
Dec 19, 2023 | 123.28 | 124.88 | 122.88 | 123.06 | 122.26 | 117,200 |
Dec 18, 2023 | 122.80 | 123.95 | 121.99 | 123.73 | 122.93 | 123,400 |
Dec 15, 2023 | 123.49 | 123.79 | 121.75 | 122.60 | 121.81 | 478,400 |
Dec 14, 2023 | 125.87 | 125.87 | 123.21 | 123.99 | 123.19 | 287,400 |
Dec 14, 2023 | 0.85 Dividend | |||||
Dec 13, 2023 | 127.90 | 128.05 | 125.98 | 126.26 | 124.60 | 306,400 |
Dec 12, 2023 | 128.25 | 128.90 | 126.18 | 128.18 | 126.49 | 130,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |