Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 159.43 | 160.43 | 154.65 | 157.06 | 157.06 | 1,390,700 |
Apr 30, 2024 | 159.06 | 161.58 | 158.40 | 160.78 | 160.78 | 916,200 |
Apr 29, 2024 | 159.11 | 160.52 | 157.79 | 159.21 | 159.21 | 1,377,000 |
Apr 26, 2024 | 155.94 | 158.45 | 155.90 | 157.46 | 157.46 | 892,900 |
Apr 25, 2024 | 155.87 | 159.31 | 154.34 | 156.87 | 156.87 | 839,400 |
Apr 24, 2024 | 157.51 | 158.54 | 156.62 | 156.76 | 156.76 | 723,000 |
Apr 23, 2024 | 154.31 | 157.05 | 154.14 | 156.87 | 156.87 | 819,800 |
Apr 22, 2024 | 151.51 | 153.43 | 151.04 | 153.06 | 153.06 | 1,009,000 |
Apr 19, 2024 | 149.96 | 151.63 | 149.29 | 150.73 | 150.73 | 653,300 |
Apr 18, 2024 | 150.18 | 152.78 | 149.44 | 150.46 | 150.46 | 796,300 |
Apr 17, 2024 | 151.61 | 152.21 | 148.81 | 149.39 | 149.39 | 819,500 |
Apr 16, 2024 | 148.77 | 151.05 | 146.79 | 150.82 | 150.82 | 658,000 |
Apr 15, 2024 | 149.31 | 150.29 | 148.45 | 148.72 | 148.72 | 691,500 |
Apr 12, 2024 | 148.61 | 149.25 | 147.01 | 148.63 | 148.63 | 641,500 |
Apr 11, 2024 | 149.85 | 149.97 | 147.88 | 148.97 | 148.97 | 477,400 |
Apr 10, 2024 | 147.37 | 149.94 | 146.75 | 149.41 | 149.41 | 827,100 |
Apr 09, 2024 | 150.25 | 151.14 | 147.34 | 149.26 | 149.26 | 611,900 |
Apr 08, 2024 | 149.82 | 151.10 | 149.70 | 150.19 | 150.19 | 583,500 |
Apr 05, 2024 | 148.80 | 152.11 | 148.40 | 149.99 | 149.99 | 822,700 |
Apr 04, 2024 | 153.56 | 153.82 | 148.22 | 148.27 | 148.27 | 839,100 |
Apr 03, 2024 | 152.16 | 153.18 | 151.14 | 152.71 | 152.71 | 548,900 |
Apr 02, 2024 | 154.73 | 154.73 | 151.11 | 152.27 | 152.27 | 667,000 |
Apr 01, 2024 | 154.57 | 155.24 | 153.25 | 155.16 | 155.16 | 656,300 |
Mar 28, 2024 | 154.27 | 154.85 | 153.50 | 154.47 | 154.47 | 512,500 |
Mar 27, 2024 | 152.86 | 154.36 | 152.20 | 154.27 | 154.27 | 536,100 |
Mar 26, 2024 | 152.35 | 153.35 | 151.91 | 152.22 | 152.22 | 566,400 |
Mar 25, 2024 | 152.22 | 153.09 | 151.61 | 151.89 | 151.89 | 597,400 |
Mar 22, 2024 | 154.15 | 154.15 | 152.25 | 152.69 | 152.69 | 508,500 |
Mar 21, 2024 | 153.23 | 156.23 | 152.14 | 153.48 | 153.48 | 810,000 |
Mar 20, 2024 | 154.25 | 155.20 | 153.44 | 154.49 | 154.49 | 455,600 |
Mar 19, 2024 | 152.32 | 153.96 | 151.72 | 153.67 | 153.67 | 576,200 |
Mar 18, 2024 | 152.26 | 153.51 | 151.54 | 152.00 | 152.00 | 545,600 |
Mar 15, 2024 | 152.38 | 153.70 | 151.64 | 152.26 | 152.26 | 927,100 |
Mar 14, 2024 | 154.19 | 154.56 | 151.87 | 152.93 | 152.93 | 750,800 |
Mar 13, 2024 | 152.66 | 157.12 | 152.63 | 154.60 | 154.60 | 1,419,500 |
Mar 12, 2024 | 148.15 | 150.90 | 148.15 | 150.68 | 150.68 | 859,000 |
Mar 12, 2024 | 0.61 Dividend | |||||
Mar 11, 2024 | 148.35 | 148.75 | 147.00 | 148.25 | 147.64 | 603,500 |
Mar 08, 2024 | 150.61 | 151.12 | 147.52 | 148.36 | 147.75 | 616,900 |
Mar 07, 2024 | 151.60 | 151.66 | 149.72 | 150.29 | 149.67 | 615,800 |
Mar 06, 2024 | 151.57 | 152.46 | 150.66 | 151.42 | 150.80 | 547,400 |
Mar 05, 2024 | 149.74 | 152.07 | 149.42 | 151.55 | 150.93 | 492,900 |
Mar 04, 2024 | 149.91 | 151.95 | 149.14 | 149.64 | 149.02 | 568,000 |
Mar 01, 2024 | 149.07 | 149.72 | 148.10 | 149.60 | 148.98 | 419,600 |
Feb 29, 2024 | 148.60 | 149.72 | 147.34 | 149.37 | 148.76 | 898,300 |
Feb 28, 2024 | 149.61 | 149.84 | 147.38 | 147.77 | 147.16 | 1,070,400 |
Feb 27, 2024 | 151.00 | 151.00 | 148.78 | 149.68 | 149.06 | 822,800 |
Feb 26, 2024 | 149.03 | 150.81 | 148.60 | 150.29 | 149.67 | 1,066,700 |
Feb 23, 2024 | 148.31 | 149.39 | 148.10 | 148.90 | 148.29 | 932,700 |
Feb 22, 2024 | 148.20 | 149.48 | 146.51 | 149.03 | 148.42 | 697,900 |
Feb 21, 2024 | 147.47 | 147.76 | 144.82 | 145.70 | 145.10 | 1,071,200 |
Feb 20, 2024 | 146.71 | 149.34 | 146.57 | 147.20 | 146.59 | 1,257,800 |
Feb 16, 2024 | 151.89 | 152.55 | 145.45 | 147.70 | 147.09 | 2,888,900 |
Feb 15, 2024 | 132.37 | 135.29 | 132.28 | 133.89 | 133.34 | 1,319,800 |
Feb 14, 2024 | 132.89 | 133.17 | 130.15 | 132.37 | 131.83 | 783,500 |
Feb 13, 2024 | 132.19 | 133.54 | 131.01 | 132.91 | 132.36 | 782,400 |
Feb 12, 2024 | 134.58 | 135.21 | 133.23 | 133.93 | 133.38 | 1,060,400 |
Feb 09, 2024 | 135.39 | 136.02 | 134.06 | 134.73 | 134.18 | 741,500 |
Feb 08, 2024 | 133.09 | 135.60 | 133.09 | 135.49 | 134.93 | 807,700 |
Feb 07, 2024 | 130.30 | 133.15 | 130.04 | 132.61 | 132.06 | 901,700 |
Feb 06, 2024 | 128.83 | 129.85 | 128.24 | 129.18 | 128.65 | 441,100 |
Feb 05, 2024 | 129.49 | 129.53 | 126.93 | 128.55 | 128.02 | 515,700 |
Feb 02, 2024 | 128.78 | 130.82 | 127.14 | 130.50 | 129.96 | 514,600 |
Feb 01, 2024 | 126.39 | 128.71 | 126.30 | 128.67 | 128.14 | 688,700 |
Jan 31, 2024 | 126.97 | 127.69 | 125.58 | 125.72 | 125.20 | 746,800 |
Jan 30, 2024 | 126.24 | 126.87 | 125.86 | 126.83 | 126.31 | 490,400 |
Jan 29, 2024 | 123.23 | 126.42 | 123.00 | 126.19 | 125.67 | 1,191,300 |
Jan 26, 2024 | 123.50 | 123.76 | 122.16 | 122.82 | 122.31 | 456,900 |
Jan 25, 2024 | 123.50 | 123.83 | 122.42 | 122.97 | 122.46 | 757,000 |
Jan 24, 2024 | 122.59 | 123.56 | 121.79 | 122.74 | 122.23 | 563,100 |
Jan 23, 2024 | 122.18 | 122.94 | 121.29 | 121.79 | 121.29 | 496,000 |
Jan 22, 2024 | 119.68 | 122.13 | 119.52 | 121.44 | 120.94 | 916,300 |
Jan 19, 2024 | 119.98 | 119.98 | 118.60 | 118.78 | 118.29 | 614,400 |
Jan 18, 2024 | 118.86 | 119.47 | 117.98 | 119.35 | 118.86 | 633,000 |
Jan 17, 2024 | 117.36 | 118.63 | 117.13 | 118.20 | 117.71 | 700,800 |
Jan 16, 2024 | 116.54 | 118.15 | 115.48 | 118.10 | 117.61 | 919,100 |
Jan 12, 2024 | 118.83 | 119.23 | 116.29 | 116.78 | 116.30 | 816,900 |
Jan 11, 2024 | 120.23 | 120.46 | 117.52 | 118.75 | 118.26 | 1,100,800 |
Jan 10, 2024 | 120.26 | 120.47 | 119.42 | 120.27 | 119.78 | 589,900 |
Jan 09, 2024 | 119.54 | 120.13 | 118.75 | 120.06 | 119.57 | 415,200 |
Jan 08, 2024 | 118.30 | 120.50 | 118.21 | 120.28 | 119.79 | 1,090,200 |
Jan 05, 2024 | 118.50 | 120.31 | 117.70 | 118.30 | 117.81 | 1,005,100 |
Jan 04, 2024 | 116.59 | 118.47 | 116.23 | 117.95 | 117.46 | 1,722,500 |
Jan 03, 2024 | 119.29 | 119.29 | 116.41 | 116.48 | 116.00 | 1,152,700 |
Jan 02, 2024 | 121.34 | 122.42 | 118.76 | 119.29 | 118.80 | 1,003,300 |
Dec 29, 2023 | 122.21 | 123.30 | 121.61 | 122.23 | 121.73 | 595,600 |
Dec 28, 2023 | 123.87 | 123.98 | 122.44 | 122.58 | 122.08 | 663,200 |
Dec 27, 2023 | 123.14 | 124.02 | 122.65 | 123.63 | 123.12 | 1,040,700 |
Dec 26, 2023 | 121.21 | 123.30 | 120.60 | 123.16 | 122.65 | 955,500 |
Dec 22, 2023 | 119.82 | 121.65 | 118.99 | 121.11 | 120.61 | 851,500 |
Dec 21, 2023 | 119.09 | 119.76 | 118.66 | 119.49 | 119.00 | 472,200 |
Dec 20, 2023 | 119.46 | 119.73 | 118.10 | 118.29 | 117.80 | 612,100 |
Dec 19, 2023 | 117.79 | 119.85 | 117.73 | 119.73 | 119.24 | 1,024,700 |
Dec 18, 2023 | 116.15 | 117.79 | 115.55 | 117.71 | 117.23 | 780,100 |
Dec 15, 2023 | 114.96 | 116.30 | 114.33 | 116.01 | 115.53 | 1,290,900 |
Dec 14, 2023 | 116.88 | 117.07 | 113.87 | 115.36 | 114.89 | 1,358,400 |
Dec 13, 2023 | 115.69 | 116.73 | 114.74 | 116.29 | 115.81 | 595,700 |
Dec 12, 2023 | 115.17 | 115.66 | 114.74 | 115.23 | 114.76 | 675,100 |
Dec 11, 2023 | 114.00 | 115.23 | 113.81 | 114.86 | 114.39 | 1,265,600 |
Dec 08, 2023 | 114.20 | 114.76 | 112.87 | 113.52 | 113.05 | 1,311,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |