Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 131.90 | 134.00 | 129.75 | 133.70 | 133.70 | 7,850,980 |
May 01, 2024 | 132.25 | 133.45 | 130.25 | 130.55 | 130.55 | 33,754,211 |
Apr 30, 2024 | 135.40 | 136.35 | 131.75 | 131.90 | 131.90 | 14,701,963 |
Apr 29, 2024 | 134.50 | 135.65 | 133.90 | 135.00 | 135.00 | 5,963,260 |
Apr 26, 2024 | 132.30 | 135.12 | 132.15 | 134.30 | 134.30 | 9,958,550 |
Apr 25, 2024 | 131.05 | 134.00 | 130.50 | 131.45 | 131.45 | 9,630,718 |
Apr 24, 2024 | 134.05 | 134.13 | 130.70 | 131.40 | 131.40 | 9,230,297 |
Apr 23, 2024 | 133.45 | 133.85 | 132.20 | 133.85 | 133.85 | 11,455,684 |
Apr 22, 2024 | 132.35 | 134.05 | 131.70 | 132.20 | 132.20 | 11,896,376 |
Apr 19, 2024 | 130.60 | 131.60 | 129.60 | 130.75 | 130.75 | 9,578,147 |
Apr 18, 2024 | 131.95 | 132.45 | 130.25 | 131.90 | 131.90 | 24,153,019 |
Apr 17, 2024 | 131.35 | 132.95 | 130.75 | 131.00 | 131.00 | 12,623,084 |
Apr 16, 2024 | 131.60 | 132.60 | 130.85 | 131.85 | 131.85 | 8,604,769 |
Apr 15, 2024 | 135.00 | 136.65 | 133.70 | 134.15 | 134.15 | 7,616,645 |
Apr 12, 2024 | 134.55 | 136.35 | 133.45 | 134.60 | 134.60 | 16,344,931 |
Apr 11, 2024 | 129.60 | 131.20 | 129.42 | 130.25 | 130.25 | 19,738,482 |
Apr 10, 2024 | 132.70 | 134.10 | 129.50 | 129.90 | 129.90 | 15,744,911 |
Apr 09, 2024 | 132.45 | 132.75 | 131.15 | 131.80 | 131.80 | 10,513,559 |
Apr 08, 2024 | 132.05 | 133.70 | 131.40 | 133.35 | 133.35 | 6,248,461 |
Apr 05, 2024 | 132.30 | 133.05 | 131.50 | 132.35 | 132.35 | 30,190,539 |
Apr 04, 2024 | 132.90 | 134.65 | 132.50 | 134.10 | 134.10 | 16,359,388 |
Apr 03, 2024 | 132.60 | 133.30 | 131.25 | 132.95 | 132.95 | 11,807,081 |
Apr 02, 2024 | 136.40 | 136.85 | 132.70 | 132.85 | 132.85 | 17,269,896 |
Mar 28, 2024 | 137.25 | 138.35 | 136.20 | 137.05 | 137.05 | 26,278,733 |
Mar 28, 2024 | 4.79 Dividend | |||||
Mar 27, 2024 | 140.65 | 141.20 | 139.85 | 140.25 | 135.46 | 8,186,858 |
Mar 26, 2024 | 139.25 | 140.75 | 137.90 | 140.55 | 135.75 | 17,742,131 |
Mar 25, 2024 | 140.65 | 141.00 | 134.95 | 139.40 | 134.64 | 11,643,410 |
Mar 22, 2024 | 142.35 | 142.70 | 135.78 | 140.65 | 135.85 | 8,724,529 |
Mar 21, 2024 | 140.00 | 142.25 | 136.61 | 142.25 | 137.39 | 24,154,259 |
Mar 20, 2024 | 137.40 | 139.45 | 136.70 | 137.85 | 133.14 | 12,740,534 |
Mar 19, 2024 | 138.45 | 138.70 | 136.40 | 137.05 | 132.37 | 13,402,834 |
Mar 18, 2024 | 139.50 | 141.50 | 139.25 | 139.30 | 134.54 | 8,033,319 |
Mar 15, 2024 | 140.20 | 140.92 | 138.55 | 139.75 | 134.98 | 49,479,811 |
Mar 14, 2024 | 140.35 | 142.71 | 139.90 | 140.50 | 135.70 | 12,558,486 |
Mar 13, 2024 | 141.00 | 141.02 | 139.40 | 140.20 | 135.41 | 22,390,443 |
Mar 12, 2024 | 140.30 | 141.90 | 138.85 | 140.60 | 135.80 | 11,913,903 |
Mar 11, 2024 | 138.65 | 141.10 | 138.25 | 139.40 | 134.64 | 11,074,844 |
Mar 08, 2024 | 139.65 | 139.90 | 137.65 | 139.70 | 134.93 | 17,149,766 |
Mar 07, 2024 | 138.75 | 140.40 | 138.30 | 139.65 | 134.88 | 14,100,480 |
Mar 06, 2024 | 138.80 | 141.90 | 137.95 | 138.95 | 134.20 | 14,204,964 |
Mar 05, 2024 | 138.55 | 139.70 | 138.15 | 138.80 | 134.06 | 9,299,916 |
Mar 04, 2024 | 139.65 | 139.65 | 137.40 | 139.45 | 134.69 | 10,022,970 |
Mar 01, 2024 | 138.75 | 140.80 | 137.95 | 140.20 | 135.41 | 16,770,549 |
Feb 29, 2024 | 134.20 | 138.65 | 133.90 | 137.85 | 133.14 | 38,493,277 |
Feb 28, 2024 | 134.45 | 138.90 | 132.90 | 133.85 | 129.28 | 42,797,047 |
Feb 27, 2024 | 142.35 | 143.60 | 138.75 | 140.55 | 135.75 | 22,675,810 |
Feb 26, 2024 | 142.30 | 145.25 | 140.00 | 141.90 | 137.05 | 21,547,507 |
Feb 23, 2024 | 146.10 | 147.05 | 144.53 | 146.00 | 141.01 | 14,154,771 |
Feb 22, 2024 | 147.55 | 148.35 | 144.98 | 146.10 | 141.11 | 9,928,631 |
Feb 21, 2024 | 145.90 | 146.90 | 145.33 | 146.70 | 141.69 | 8,648,350 |
Feb 20, 2024 | 146.15 | 146.40 | 144.43 | 145.65 | 140.68 | 15,095,638 |
Feb 19, 2024 | 145.95 | 146.50 | 144.90 | 146.15 | 141.16 | 7,129,068 |
Feb 16, 2024 | 146.55 | 147.65 | 145.10 | 145.70 | 140.72 | 18,160,391 |
Feb 15, 2024 | 145.40 | 146.10 | 144.17 | 145.70 | 140.72 | 18,009,073 |
Feb 14, 2024 | 142.90 | 145.65 | 142.80 | 143.85 | 138.94 | 11,691,559 |
Feb 13, 2024 | 147.25 | 147.70 | 140.95 | 141.45 | 136.62 | 13,238,062 |
Feb 12, 2024 | 147.70 | 148.25 | 146.35 | 147.95 | 142.90 | 8,945,618 |
Feb 09, 2024 | 145.15 | 146.90 | 144.65 | 146.90 | 141.88 | 7,725,017 |
Feb 08, 2024 | 148.55 | 149.40 | 145.20 | 145.25 | 140.29 | 9,468,084 |
Feb 07, 2024 | 148.70 | 150.60 | 147.45 | 148.75 | 143.67 | 18,131,103 |
Feb 06, 2024 | 146.25 | 147.70 | 145.10 | 147.05 | 142.03 | 12,391,164 |
Feb 05, 2024 | 146.35 | 147.95 | 145.15 | 145.15 | 140.19 | 6,776,909 |
Feb 02, 2024 | 148.75 | 149.25 | 146.50 | 146.95 | 141.93 | 9,421,234 |
Feb 01, 2024 | 147.25 | 148.90 | 145.95 | 146.55 | 141.54 | 10,765,649 |
Jan 31, 2024 | 149.05 | 150.00 | 147.55 | 148.20 | 143.14 | 14,548,052 |
Jan 30, 2024 | 147.20 | 147.77 | 145.55 | 147.50 | 142.46 | 15,251,462 |
Jan 29, 2024 | 146.05 | 146.52 | 144.47 | 145.05 | 140.10 | 8,132,382 |
Jan 26, 2024 | 145.35 | 146.35 | 144.20 | 146.30 | 141.30 | 9,811,837 |
Jan 25, 2024 | 143.75 | 145.10 | 142.85 | 145.00 | 140.05 | 9,262,636 |
Jan 24, 2024 | 144.05 | 145.20 | 142.75 | 144.30 | 139.37 | 9,634,932 |
Jan 23, 2024 | 146.90 | 147.65 | 143.85 | 143.85 | 138.94 | 14,303,569 |
Jan 22, 2024 | 144.25 | 146.80 | 143.80 | 146.70 | 141.69 | 13,222,292 |
Jan 19, 2024 | 144.40 | 146.00 | 142.35 | 143.10 | 138.21 | 9,437,426 |
Jan 18, 2024 | 141.55 | 143.55 | 141.50 | 143.15 | 138.26 | 8,900,254 |
Jan 17, 2024 | 141.70 | 142.20 | 139.88 | 140.90 | 136.09 | 14,137,209 |
Jan 16, 2024 | 143.25 | 145.40 | 143.00 | 144.60 | 139.66 | 8,331,773 |
Jan 15, 2024 | 144.60 | 145.00 | 143.30 | 144.75 | 139.81 | 10,257,261 |
Jan 12, 2024 | 144.15 | 146.55 | 143.80 | 144.05 | 139.13 | 15,161,627 |
Jan 11, 2024 | 149.80 | 149.85 | 143.55 | 143.55 | 138.65 | 17,103,158 |
Jan 10, 2024 | 146.55 | 148.65 | 146.05 | 148.40 | 143.33 | 13,651,698 |
Jan 09, 2024 | 148.35 | 148.35 | 145.35 | 146.05 | 141.06 | 23,016,989 |
Jan 08, 2024 | 144.30 | 148.25 | 143.85 | 148.25 | 143.19 | 12,551,266 |
Jan 05, 2024 | 143.20 | 144.50 | 141.95 | 144.40 | 139.47 | 11,999,572 |
Jan 04, 2024 | 142.55 | 144.25 | 142.55 | 144.20 | 139.28 | 7,751,856 |
Jan 03, 2024 | 143.65 | 144.80 | 141.45 | 142.80 | 137.92 | 10,953,564 |
Jan 02, 2024 | 146.20 | 147.30 | 143.20 | 144.15 | 139.23 | 9,654,217 |
Dec 29, 2023 | 145.00 | 147.05 | 144.65 | 147.05 | 142.03 | 10,058,315 |
Dec 28, 2023 | 145.45 | 146.10 | 143.75 | 144.80 | 139.85 | 6,347,155 |
Dec 27, 2023 | 145.30 | 145.90 | 143.50 | 144.90 | 139.95 | 16,865,306 |
Dec 22, 2023 | 143.30 | 145.45 | 142.85 | 145.20 | 140.24 | 7,327,764 |
Dec 21, 2023 | 144.20 | 145.70 | 143.35 | 143.95 | 139.03 | 15,689,848 |
Dec 20, 2023 | 149.40 | 150.40 | 143.20 | 144.80 | 139.85 | 24,828,785 |
Dec 19, 2023 | 144.10 | 145.00 | 142.55 | 144.10 | 139.18 | 15,529,926 |
Dec 18, 2023 | 142.65 | 145.50 | 140.70 | 143.45 | 138.55 | 13,128,660 |
Dec 15, 2023 | 142.95 | 144.30 | 142.05 | 143.60 | 138.70 | 25,463,045 |
Dec 14, 2023 | 140.50 | 144.65 | 139.88 | 142.40 | 137.54 | 25,810,411 |
Dec 13, 2023 | 137.55 | 139.00 | 136.45 | 137.45 | 132.76 | 12,601,248 |
Dec 12, 2023 | 138.55 | 139.65 | 136.85 | 137.30 | 132.61 | 13,285,774 |
Dec 11, 2023 | 137.25 | 138.30 | 136.45 | 137.70 | 133.00 | 10,159,311 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |