Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 128.45 | 129.32 | 127.51 | 129.28 | 129.28 | 193,178 |
May 01, 2024 | 126.41 | 129.63 | 126.36 | 127.68 | 127.68 | 195,800 |
Apr 30, 2024 | 127.55 | 127.92 | 126.00 | 126.00 | 126.00 | 250,500 |
Apr 29, 2024 | 128.86 | 129.03 | 127.46 | 127.93 | 127.93 | 140,000 |
Apr 26, 2024 | 129.10 | 129.56 | 128.24 | 129.24 | 129.24 | 205,900 |
Apr 25, 2024 | 122.99 | 125.84 | 122.73 | 125.50 | 125.50 | 928,800 |
Apr 24, 2024 | 130.50 | 130.67 | 128.72 | 129.93 | 129.93 | 493,400 |
Apr 23, 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 129.89 | 103,800 |
Apr 22, 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 127.67 | 196,700 |
Apr 19, 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 127.30 | 192,500 |
Apr 18, 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 129.07 | 132,100 |
Apr 17, 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 128.10 | 118,700 |
Apr 16, 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 128.39 | 355,700 |
Apr 15, 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 128.84 | 313,600 |
Apr 12, 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 130.77 | 107,500 |
Apr 11, 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 133.03 | 114,900 |
Apr 10, 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 131.76 | 196,900 |
Apr 09, 2024 | 133.17 | 133.58 | 131.98 | 132.98 | 132.98 | 87,500 |
Apr 08, 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 132.45 | 58,900 |
Apr 05, 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 132.67 | 155,800 |
Apr 04, 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 131.26 | 134,200 |
Apr 03, 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 132.76 | 118,800 |
Apr 02, 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 131.92 | 105,200 |
Apr 01, 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 131.85 | 109,900 |
Mar 28, 2024 | 131.40 | 131.53 | 131.10 | 131.22 | 131.22 | 49,200 |
Mar 27, 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 131.42 | 70,000 |
Mar 26, 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 130.78 | 73,500 |
Mar 25, 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 131.04 | 245,100 |
Mar 22, 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 131.26 | 88,700 |
Mar 22, 2024 | 0.322 Dividend | |||||
Mar 21, 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 130.95 | 96,100 |
Mar 20, 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 131.05 | 146,700 |
Mar 19, 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 129.36 | 152,300 |
Mar 18, 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 129.38 | 160,700 |
Mar 15, 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 127.10 | 129,300 |
Mar 14, 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 128.29 | 151,800 |
Mar 13, 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 128.58 | 91,300 |
Mar 12, 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 128.48 | 221,100 |
Mar 11, 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 127.53 | 192,100 |
Mar 08, 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 127.47 | 269,100 |
Mar 07, 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 127.42 | 263,800 |
Mar 06, 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 125.72 | 99,300 |
Mar 05, 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 125.70 | 163,200 |
Mar 04, 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 126.51 | 226,400 |
Mar 01, 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 128.32 | 131,200 |
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 127.60 | 140,800 |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 126.42 | 75,100 |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 127.47 | 171,800 |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 126.19 | 109,000 |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 127.85 | 109,900 |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 128.16 | 216,500 |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 126.25 | 82,600 |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 126.57 | 145,300 |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 127.17 | 96,600 |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 129.17 | 143,100 |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 127.97 | 158,300 |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 126.09 | 133,500 |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 128.11 | 226,300 |
Feb 09, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 127.60 | 315,900 |
Feb 08, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 127.39 | 149,800 |
Feb 07, 2024 | 127.08 | 127.52 | 126.93 | 127.21 | 126.90 | 189,200 |
Feb 06, 2024 | 127.59 | 128.01 | 126.72 | 126.99 | 126.68 | 105,700 |
Feb 05, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 126.65 | 357,000 |
Feb 02, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 128.36 | 381,700 |
Feb 01, 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 123.22 | 172,200 |
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 122.01 | 1,391,000 |
Jan 30, 2024 | 126.33 | 126.70 | 125.65 | 125.65 | 125.34 | 795,700 |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 126.41 | 291,400 |
Jan 26, 2024 | 124.84 | 125.87 | 124.84 | 125.37 | 125.06 | 135,700 |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 124.66 | 125,700 |
Jan 24, 2024 | 123.75 | 124.29 | 122.99 | 122.99 | 122.69 | 142,000 |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 122.05 | 87,200 |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 120.77 | 133,100 |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 120.36 | 122,300 |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 118.61 | 307,600 |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 117.07 | 129,600 |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 117.96 | 111,400 |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 118.60 | 207,300 |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 118.23 | 155,500 |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 118.70 | 89,800 |
Jan 09, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 117.56 | 58,300 |
Jan 08, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 117.88 | 157,700 |
Jan 05, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 116.00 | 145,600 |
Jan 04, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 115.56 | 80,500 |
Jan 03, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 115.81 | 230,400 |
Jan 02, 2024 | 116.94 | 117.15 | 115.99 | 116.69 | 116.40 | 165,300 |
Dec 29, 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 117.43 | 143,900 |
Dec 28, 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 118.12 | 84,300 |
Dec 27, 2023 | 118.02 | 118.34 | 117.76 | 118.09 | 117.80 | 110,300 |
Dec 26, 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 117.73 | 109,200 |
Dec 22, 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 117.33 | 123,200 |
Dec 21, 2023 | 117.18 | 117.69 | 116.68 | 117.62 | 117.33 | 81,000 |
Dec 20, 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 115.88 | 113,800 |
Dec 19, 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 116.87 | 120,700 |
Dec 19, 2023 | 0.289 Dividend | |||||
Dec 18, 2023 | 115.00 | 116.62 | 114.99 | 116.10 | 115.53 | 151,500 |
Dec 15, 2023 | 114.71 | 115.09 | 114.09 | 114.51 | 113.94 | 149,500 |
Dec 14, 2023 | 114.95 | 115.79 | 114.00 | 115.14 | 114.57 | 132,800 |
Dec 13, 2023 | 113.17 | 114.50 | 112.55 | 114.28 | 113.72 | 147,600 |
Dec 12, 2023 | 112.47 | 112.95 | 111.86 | 112.86 | 112.30 | 157,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |