Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 153.74 | 155.14 | 152.74 | 152.74 | 152.74 | 149 |
May 02, 2024 | 155.48 | 155.90 | 154.24 | 154.24 | 154.24 | 528 |
Apr 30, 2024 | 152.70 | 153.80 | 152.70 | 153.26 | 153.26 | 68 |
Apr 29, 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | 3 |
Apr 26, 2024 | 150.92 | 150.92 | 149.66 | 149.66 | 149.66 | 70 |
Apr 25, 2024 | 152.00 | 153.46 | 151.26 | 153.46 | 153.46 | 100 |
Apr 24, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
Apr 23, 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
Apr 22, 2024 | 151.82 | 152.34 | 151.82 | 152.34 | 152.34 | 10 |
Apr 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
Apr 18, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
Apr 17, 2024 | 149.90 | 149.92 | 149.74 | 149.92 | 149.92 | 95 |
Apr 16, 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
Apr 15, 2024 | 149.80 | 151.32 | 149.80 | 149.98 | 149.98 | 84 |
Apr 12, 2024 | 149.36 | 150.92 | 149.36 | 150.92 | 150.92 | 13 |
Apr 11, 2024 | 148.62 | 149.02 | 148.54 | 149.02 | 149.02 | 115 |
Apr 10, 2024 | 147.88 | 148.90 | 147.88 | 148.90 | 148.90 | 20 |
Apr 09, 2024 | 147.56 | 148.40 | 147.56 | 148.40 | 148.40 | 13 |
Apr 08, 2024 | 147.96 | 148.88 | 147.96 | 148.88 | 148.88 | 130 |
Apr 05, 2024 | 148.70 | 148.70 | 148.56 | 148.56 | 148.56 | 5 |
Apr 04, 2024 | 150.14 | 150.14 | 149.50 | 149.50 | 149.50 | 15 |
Apr 03, 2024 | 149.56 | 149.80 | 149.56 | 149.80 | 149.80 | 155 |
Apr 02, 2024 | 150.86 | 150.86 | 150.04 | 150.04 | 150.04 | 114 |
Mar 28, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
Mar 27, 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
Mar 26, 2024 | 147.96 | 148.94 | 147.96 | 148.94 | 148.94 | 33 |
Mar 25, 2024 | 147.68 | 148.84 | 147.56 | 147.56 | 147.56 | 260 |
Mar 22, 2024 | 147.94 | 149.54 | 147.94 | 149.54 | 149.54 | 200 |
Mar 21, 2024 | 147.02 | 148.00 | 147.02 | 148.00 | 148.00 | 20 |
Mar 20, 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
Mar 19, 2024 | 147.52 | 148.48 | 147.52 | 148.48 | 148.48 | 10 |
Mar 18, 2024 | 148.16 | 148.16 | 146.18 | 146.18 | 146.18 | 93 |
Mar 15, 2024 | 148.92 | 148.94 | 148.92 | 148.94 | 148.94 | 1 |
Mar 14, 2024 | 149.48 | 149.48 | 149.44 | 149.44 | 149.44 | 28 |
Mar 13, 2024 | 149.12 | 150.28 | 149.12 | 149.98 | 149.98 | 403 |
Mar 12, 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
Mar 11, 2024 | 151.00 | 151.00 | 149.60 | 150.06 | 150.06 | 330 |
Mar 08, 2024 | 149.48 | 151.00 | 149.16 | 150.40 | 150.40 | 368 |
Mar 07, 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
Mar 06, 2024 | 152.14 | 154.42 | 151.98 | 154.42 | 154.42 | 813 |
Mar 05, 2024 | 149.72 | 152.78 | 149.58 | 152.78 | 152.78 | 210 |
Mar 04, 2024 | 149.86 | 149.86 | 149.78 | 149.78 | 149.78 | 184 |
Mar 01, 2024 | 150.52 | 150.52 | 150.28 | 150.28 | 150.28 | 35 |
Feb 29, 2024 | 150.48 | 150.48 | 150.14 | 150.14 | 150.14 | 220 |
Feb 29, 2024 | 0.65 Dividend | |||||
Feb 28, 2024 | 151.38 | 152.64 | 151.28 | 152.64 | 151.99 | 239 |
Feb 27, 2024 | 150.30 | 151.18 | 150.30 | 151.18 | 150.54 | 60 |
Feb 26, 2024 | 151.98 | 151.98 | 150.60 | 150.66 | 150.02 | 305 |
Feb 23, 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.80 | - |
Feb 22, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 150.70 | - |
Feb 21, 2024 | 149.16 | 151.20 | 149.16 | 151.20 | 150.56 | 7 |
Feb 20, 2024 | 148.08 | 148.14 | 147.68 | 148.14 | 147.51 | 90 |
Feb 19, 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.51 | - |
Feb 16, 2024 | 149.44 | 149.44 | 148.36 | 148.36 | 147.73 | 12 |
Feb 15, 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
Feb 14, 2024 | 150.06 | 151.88 | 150.06 | 151.88 | 151.23 | 139 |
Feb 13, 2024 | 149.44 | 150.22 | 149.44 | 150.22 | 149.58 | 7 |
Feb 12, 2024 | 149.56 | 151.00 | 149.56 | 151.00 | 150.36 | 83 |
Feb 09, 2024 | 148.64 | 149.90 | 148.64 | 148.78 | 148.15 | 107 |
Feb 08, 2024 | 149.34 | 149.58 | 149.34 | 149.58 | 148.94 | 13 |
Feb 07, 2024 | 148.92 | 149.06 | 148.92 | 149.06 | 148.43 | 10 |
Feb 06, 2024 | 149.98 | 151.58 | 149.98 | 150.38 | 149.74 | 44 |
Feb 05, 2024 | 149.28 | 150.60 | 149.28 | 150.60 | 149.96 | 3 |
Feb 02, 2024 | 149.04 | 149.58 | 148.98 | 149.58 | 148.94 | 16 |
Feb 01, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.09 | - |
Jan 31, 2024 | 147.98 | 148.32 | 147.98 | 148.32 | 147.69 | 30 |
Jan 30, 2024 | 150.04 | 150.94 | 150.04 | 150.94 | 150.30 | 100 |
Jan 29, 2024 | 148.78 | 150.80 | 148.44 | 150.80 | 150.16 | 469 |
Jan 26, 2024 | 145.68 | 151.72 | 145.68 | 148.98 | 148.35 | 290 |
Jan 25, 2024 | 148.16 | 150.22 | 148.16 | 149.62 | 148.98 | 100 |
Jan 24, 2024 | 150.24 | 150.50 | 148.58 | 148.58 | 147.95 | 147 |
Jan 23, 2024 | 149.98 | 150.68 | 149.98 | 150.68 | 150.04 | 124 |
Jan 22, 2024 | 150.94 | 151.38 | 150.68 | 150.68 | 150.04 | 28 |
Jan 19, 2024 | 150.88 | 152.56 | 150.88 | 151.12 | 150.48 | 117 |
Jan 18, 2024 | 149.98 | 152.24 | 148.90 | 152.24 | 151.59 | 137 |
Jan 17, 2024 | 149.10 | 151.56 | 148.98 | 151.56 | 150.91 | 139 |
Jan 16, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.27 | - |
Jan 15, 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
Jan 12, 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
Jan 11, 2024 | 148.22 | 148.42 | 148.22 | 148.42 | 147.79 | 5 |
Jan 10, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.01 | - |
Jan 09, 2024 | 149.82 | 149.82 | 148.24 | 148.24 | 147.61 | 63 |
Jan 08, 2024 | 149.84 | 150.04 | 149.84 | 149.90 | 149.26 | 240 |
Jan 05, 2024 | 147.76 | 149.36 | 147.76 | 149.36 | 148.72 | 10 |
Jan 04, 2024 | 147.70 | 148.70 | 147.70 | 148.70 | 148.07 | 190 |
Jan 03, 2024 | 147.02 | 150.48 | 147.02 | 148.42 | 147.79 | 18 |
Jan 02, 2024 | 144.72 | 148.38 | 144.72 | 148.38 | 147.75 | 44 |
Dec 29, 2023 | 142.96 | 142.96 | 142.86 | 142.86 | 142.25 | 116 |
Dec 28, 2023 | 141.58 | 143.64 | 141.58 | 143.64 | 143.03 | 44 |
Dec 27, 2023 | 141.38 | 142.48 | 141.38 | 142.48 | 141.87 | 8 |
Dec 22, 2023 | 140.14 | 141.70 | 140.14 | 141.70 | 141.10 | 50 |
Dec 21, 2023 | 140.84 | 141.92 | 140.46 | 140.46 | 139.86 | 100 |
Dec 20, 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.00 | - |
Dec 19, 2023 | 142.34 | 143.54 | 142.34 | 143.54 | 142.93 | 150 |
Dec 18, 2023 | 142.52 | 142.94 | 142.52 | 142.94 | 142.33 | 41 |
Dec 15, 2023 | 142.18 | 142.80 | 142.18 | 142.80 | 142.19 | 231 |
Dec 14, 2023 | 145.98 | 145.98 | 144.00 | 144.00 | 143.39 | 90 |
Dec 13, 2023 | 148.16 | 149.54 | 146.88 | 146.88 | 146.25 | 144 |
Dec 12, 2023 | 146.70 | 148.86 | 146.68 | 148.86 | 148.23 | 142 |
Dec 11, 2023 | 145.84 | 145.84 | 145.70 | 145.70 | 145.08 | 22 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |