Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 122.89 | 123.29 | 122.84 | 123.03 | 123.03 | 56,615 |
May 16, 2024 | 123.00 | 123.50 | 122.83 | 123.49 | 123.49 | 83,175 |
May 15, 2024 | 122.84 | 122.98 | 122.50 | 122.55 | 122.55 | 68,134 |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 122.22 | 122.32 | 122.04 | 122.07 | 122.07 | 68,684 |
May 08, 2024 | 122.00 | 122.28 | 121.90 | 122.12 | 122.12 | 63,743 |
May 07, 2024 | 121.18 | 121.89 | 120.87 | 121.89 | 121.89 | 92,805 |
May 06, 2024 | 120.36 | 120.47 | 120.24 | 120.31 | 120.31 | 59,375 |
May 03, 2024 | 120.08 | 120.08 | 119.75 | 119.88 | 119.88 | 87,503 |
May 02, 2024 | 119.87 | 120.08 | 119.73 | 119.81 | 119.81 | 109,952 |
May 01, 2024 | 120.41 | 120.75 | 120.34 | 120.34 | 120.34 | 91,137 |
Apr 30, 2024 | 120.78 | 121.50 | 120.67 | 121.50 | 121.50 | 67,597 |
Apr 29, 2024 | 120.97 | 121.03 | 120.42 | 120.72 | 120.72 | 101,182 |
Apr 26, 2024 | 121.14 | 121.14 | 120.47 | 120.62 | 120.62 | 83,156 |
Apr 24, 2024 | 121.33 | 121.46 | 120.87 | 121.15 | 121.15 | 104,481 |
Apr 23, 2024 | 120.45 | 120.45 | 120.11 | 120.34 | 120.34 | 79,311 |
Apr 22, 2024 | 120.11 | 120.24 | 119.62 | 120.15 | 120.15 | 137,645 |
Apr 19, 2024 | 120.54 | 120.54 | 119.47 | 119.95 | 119.95 | 215,812 |
Apr 18, 2024 | 121.00 | 121.10 | 120.52 | 120.86 | 120.86 | 129,038 |
Apr 17, 2024 | 121.80 | 121.91 | 121.14 | 121.14 | 121.14 | 86,663 |
Apr 16, 2024 | 121.65 | 121.81 | 121.32 | 121.40 | 121.40 | 118,284 |
Apr 15, 2024 | 122.53 | 122.53 | 122.21 | 122.35 | 122.35 | 112,091 |
Apr 12, 2024 | 122.73 | 122.95 | 122.63 | 122.94 | 122.94 | 57,541 |
Apr 11, 2024 | 122.28 | 122.54 | 122.28 | 122.39 | 122.39 | 97,695 |
Apr 10, 2024 | 121.68 | 121.95 | 121.60 | 121.82 | 121.82 | 81,351 |
Apr 09, 2024 | 122.03 | 122.09 | 121.84 | 121.95 | 121.95 | 62,970 |
Apr 08, 2024 | 122.43 | 122.70 | 122.06 | 122.15 | 122.15 | 61,323 |
Apr 05, 2024 | 121.44 | 121.44 | 120.91 | 121.29 | 121.29 | 143,675 |
Apr 04, 2024 | 122.95 | 123.14 | 122.70 | 122.70 | 122.70 | 105,980 |
Apr 03, 2024 | 124.10 | 124.10 | 123.05 | 123.11 | 123.11 | 86,688 |
Apr 02, 2024 | 125.50 | 125.50 | 124.31 | 124.51 | 124.51 | 121,490 |
Apr 02, 2024 | 1.002912 Dividend | |||||
Mar 28, 2024 | 125.37 | 125.50 | 125.02 | 125.30 | 124.30 | 86,056 |
Mar 27, 2024 | 124.61 | 125.10 | 124.54 | 124.96 | 123.96 | 77,218 |
Mar 26, 2024 | 124.62 | 124.80 | 124.38 | 124.56 | 123.56 | 73,352 |
Mar 25, 2024 | 125.14 | 125.25 | 124.58 | 124.85 | 123.85 | 83,627 |
Mar 22, 2024 | 124.49 | 125.29 | 124.38 | 125.22 | 124.22 | 83,893 |
Mar 21, 2024 | 123.84 | 124.13 | 123.46 | 123.72 | 122.73 | 74,532 |
Mar 20, 2024 | 123.50 | 123.76 | 123.29 | 123.52 | 122.53 | 60,172 |
Mar 19, 2024 | 122.51 | 123.06 | 122.40 | 123.00 | 122.02 | 68,913 |
Mar 18, 2024 | 122.29 | 122.29 | 122.03 | 122.27 | 121.29 | 64,102 |
Mar 15, 2024 | 122.22 | 122.64 | 121.64 | 122.43 | 121.45 | 76,574 |
Mar 14, 2024 | 122.15 | 122.22 | 121.89 | 122.22 | 121.24 | 53,104 |
Mar 13, 2024 | 122.27 | 122.43 | 122.00 | 122.18 | 121.20 | 53,185 |
Mar 12, 2024 | 121.23 | 121.41 | 121.12 | 121.33 | 120.36 | 71,165 |
Mar 11, 2024 | 120.98 | 121.14 | 120.88 | 120.90 | 119.93 | 68,328 |
Mar 08, 2024 | 121.85 | 121.91 | 121.61 | 121.77 | 120.80 | 61,049 |
Mar 07, 2024 | 121.87 | 121.88 | 120.90 | 120.99 | 120.02 | 70,837 |
Mar 06, 2024 | 122.65 | 122.65 | 121.77 | 121.77 | 120.80 | 109,612 |
Mar 05, 2024 | 122.88 | 122.88 | 122.52 | 122.71 | 121.73 | 51,198 |
Mar 04, 2024 | 122.61 | 122.61 | 122.30 | 122.61 | 121.63 | 92,314 |
Mar 01, 2024 | 121.61 | 122.13 | 121.61 | 122.10 | 121.12 | 79,794 |
Feb 29, 2024 | 121.42 | 121.56 | 121.09 | 121.21 | 120.24 | 98,717 |
Feb 28, 2024 | 120.95 | 121.45 | 120.82 | 121.34 | 120.37 | 80,178 |
Feb 27, 2024 | 120.75 | 120.94 | 120.65 | 120.65 | 119.68 | 88,716 |
Feb 26, 2024 | 120.66 | 120.75 | 120.55 | 120.68 | 119.71 | 70,008 |
Feb 23, 2024 | 121.00 | 121.00 | 120.43 | 120.52 | 119.56 | 61,263 |
Feb 22, 2024 | 119.05 | 119.62 | 119.03 | 119.42 | 118.46 | 80,072 |
Feb 21, 2024 | 118.70 | 118.84 | 118.10 | 118.24 | 117.29 | 67,617 |
Feb 20, 2024 | 119.40 | 119.49 | 119.04 | 119.12 | 118.17 | 60,352 |
Feb 19, 2024 | 119.90 | 119.99 | 119.17 | 119.27 | 118.32 | 81,416 |
Feb 16, 2024 | 120.00 | 120.14 | 119.83 | 120.06 | 119.10 | 82,538 |
Feb 15, 2024 | 119.27 | 119.80 | 119.27 | 119.68 | 118.72 | 137,374 |
Feb 14, 2024 | 119.36 | 119.36 | 118.81 | 118.94 | 117.99 | 162,714 |
Feb 13, 2024 | 119.43 | 119.53 | 119.18 | 119.47 | 118.51 | 99,131 |
Feb 12, 2024 | 119.54 | 119.63 | 119.38 | 119.59 | 118.63 | 83,666 |
Feb 09, 2024 | 119.29 | 119.85 | 119.25 | 119.41 | 118.45 | 80,652 |
Feb 08, 2024 | 118.66 | 118.99 | 118.65 | 118.84 | 117.89 | 60,264 |
Feb 07, 2024 | 118.00 | 118.15 | 117.93 | 117.94 | 117.00 | 73,232 |
Feb 06, 2024 | 118.45 | 118.45 | 117.87 | 117.91 | 116.97 | 107,745 |
Feb 05, 2024 | 118.14 | 118.58 | 118.00 | 118.12 | 117.17 | 84,022 |
Feb 02, 2024 | 116.81 | 117.19 | 116.72 | 116.73 | 115.80 | 71,033 |
Feb 01, 2024 | 116.35 | 116.35 | 115.50 | 116.08 | 115.15 | 79,929 |
Jan 31, 2024 | 116.22 | 116.61 | 115.89 | 116.49 | 115.56 | 158,262 |
Jan 30, 2024 | 116.04 | 116.32 | 116.04 | 116.23 | 115.30 | 47,623 |
Jan 29, 2024 | 115.86 | 115.86 | 115.58 | 115.63 | 114.70 | 104,350 |
Jan 25, 2024 | 115.52 | 115.58 | 115.34 | 115.43 | 114.51 | 73,896 |
Jan 24, 2024 | 115.16 | 115.57 | 115.16 | 115.47 | 114.55 | 107,427 |
Jan 23, 2024 | 115.00 | 115.41 | 114.63 | 114.63 | 113.71 | 58,009 |
Jan 22, 2024 | 114.36 | 114.74 | 114.36 | 114.66 | 113.74 | 61,916 |
Jan 19, 2024 | 113.68 | 113.68 | 113.42 | 113.54 | 112.63 | 98,976 |
Jan 18, 2024 | 112.91 | 113.28 | 112.80 | 112.88 | 111.98 | 94,992 |
Jan 17, 2024 | 113.20 | 113.49 | 112.95 | 113.19 | 112.28 | 50,554 |
Jan 16, 2024 | 112.51 | 112.99 | 112.50 | 112.79 | 111.89 | 51,317 |
Jan 15, 2024 | 112.13 | 112.28 | 112.00 | 112.15 | 111.25 | 10,603 |
Jan 12, 2024 | 112.04 | 112.09 | 111.63 | 111.84 | 110.94 | 44,901 |
Jan 11, 2024 | 111.79 | 112.09 | 111.79 | 111.91 | 111.01 | 54,570 |
Jan 10, 2024 | 111.40 | 111.68 | 111.14 | 111.18 | 110.29 | 56,469 |
Jan 09, 2024 | 111.00 | 111.40 | 111.00 | 111.24 | 110.35 | 61,417 |
Jan 08, 2024 | 110.16 | 110.19 | 109.81 | 110.18 | 109.30 | 62,849 |
Jan 05, 2024 | 110.00 | 110.20 | 109.94 | 110.16 | 109.28 | 43,165 |
Jan 04, 2024 | 110.00 | 110.00 | 109.57 | 109.69 | 108.81 | 157,853 |
Jan 03, 2024 | 110.44 | 110.44 | 109.97 | 110.03 | 109.15 | 66,448 |
Jan 02, 2024 | 110.80 | 110.90 | 110.05 | 110.05 | 109.17 | 39,468 |
Jan 02, 2024 | 0.552993 Dividend | |||||
Dec 29, 2023 | 110.83 | 110.83 | 110.46 | 110.57 | 109.14 | 25,169 |
Dec 28, 2023 | 110.60 | 110.88 | 110.32 | 110.68 | 109.25 | 25,534 |
Dec 27, 2023 | 110.45 | 110.58 | 110.22 | 110.28 | 108.85 | 76,370 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |