Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 147.26 | 147.72 | 146.13 | 147.56 | 147.56 | 271,300 |
May 01, 2024 | 144.66 | 147.91 | 144.34 | 146.51 | 146.51 | 168,500 |
Apr 30, 2024 | 144.98 | 145.98 | 143.92 | 144.84 | 144.84 | 91,800 |
Apr 29, 2024 | 144.45 | 145.86 | 144.45 | 145.68 | 145.68 | 129,300 |
Apr 26, 2024 | 145.06 | 145.28 | 143.53 | 143.53 | 143.53 | 161,300 |
Apr 25, 2024 | 144.15 | 145.63 | 143.19 | 145.18 | 145.18 | 130,400 |
Apr 24, 2024 | 142.77 | 145.13 | 141.84 | 144.69 | 144.69 | 120,400 |
Apr 23, 2024 | 142.90 | 144.52 | 142.63 | 143.77 | 143.77 | 136,300 |
Apr 22, 2024 | 141.69 | 143.46 | 140.90 | 143.09 | 143.09 | 111,800 |
Apr 19, 2024 | 139.86 | 142.00 | 139.86 | 141.62 | 141.62 | 131,500 |
Apr 18, 2024 | 139.18 | 140.01 | 138.41 | 139.52 | 139.52 | 136,300 |
Apr 17, 2024 | 136.95 | 139.20 | 136.75 | 138.84 | 138.84 | 114,900 |
Apr 16, 2024 | 137.69 | 137.69 | 135.67 | 136.04 | 136.04 | 130,500 |
Apr 15, 2024 | 140.13 | 140.76 | 137.44 | 137.94 | 137.94 | 153,700 |
Apr 12, 2024 | 140.57 | 141.00 | 138.69 | 139.22 | 139.22 | 136,700 |
Apr 11, 2024 | 141.33 | 141.51 | 139.39 | 140.29 | 140.29 | 91,400 |
Apr 10, 2024 | 140.75 | 141.08 | 139.46 | 140.53 | 140.53 | 178,200 |
Apr 09, 2024 | 142.85 | 143.55 | 142.27 | 143.15 | 143.15 | 248,800 |
Apr 08, 2024 | 141.72 | 142.80 | 141.51 | 142.56 | 142.56 | 157,400 |
Apr 05, 2024 | 140.36 | 141.99 | 139.64 | 141.70 | 141.70 | 235,000 |
Apr 04, 2024 | 142.44 | 143.00 | 140.21 | 141.09 | 141.09 | 165,700 |
Apr 03, 2024 | 141.83 | 142.33 | 140.97 | 141.46 | 141.46 | 166,900 |
Apr 02, 2024 | 141.41 | 142.65 | 141.38 | 141.93 | 141.93 | 174,600 |
Apr 01, 2024 | 142.71 | 142.71 | 140.94 | 141.78 | 141.78 | 466,800 |
Mar 28, 2024 | 141.42 | 142.78 | 141.20 | 142.58 | 142.58 | 358,700 |
Mar 27, 2024 | 138.73 | 141.45 | 138.73 | 141.42 | 141.42 | 232,600 |
Mar 26, 2024 | 139.53 | 139.98 | 137.68 | 137.74 | 137.74 | 198,200 |
Mar 25, 2024 | 138.98 | 139.48 | 138.60 | 139.42 | 139.42 | 113,200 |
Mar 22, 2024 | 139.36 | 139.59 | 138.56 | 138.66 | 138.66 | 86,900 |
Mar 22, 2024 | 1.096 Dividend | |||||
Mar 21, 2024 | 140.16 | 141.05 | 139.58 | 139.58 | 138.48 | 157,300 |
Mar 20, 2024 | 139.19 | 140.21 | 138.89 | 139.70 | 138.60 | 125,600 |
Mar 19, 2024 | 138.28 | 139.47 | 138.18 | 139.31 | 138.22 | 165,800 |
Mar 18, 2024 | 137.77 | 138.91 | 136.96 | 138.02 | 136.94 | 122,400 |
Mar 15, 2024 | 137.00 | 138.28 | 136.83 | 137.62 | 136.54 | 103,200 |
Mar 14, 2024 | 138.43 | 138.61 | 136.48 | 137.57 | 136.49 | 101,100 |
Mar 13, 2024 | 138.56 | 139.70 | 138.29 | 138.58 | 137.49 | 178,300 |
Mar 12, 2024 | 138.58 | 138.70 | 136.88 | 137.72 | 136.64 | 158,600 |
Mar 11, 2024 | 138.22 | 139.37 | 137.67 | 138.95 | 137.86 | 334,300 |
Mar 08, 2024 | 138.51 | 138.74 | 137.29 | 138.29 | 137.20 | 268,900 |
Mar 07, 2024 | 138.16 | 138.51 | 137.82 | 137.99 | 136.91 | 151,800 |
Mar 06, 2024 | 136.57 | 137.69 | 136.47 | 137.02 | 135.94 | 156,000 |
Mar 05, 2024 | 136.42 | 138.67 | 135.19 | 135.71 | 134.64 | 279,600 |
Mar 04, 2024 | 133.26 | 136.23 | 133.26 | 135.99 | 134.92 | 200,600 |
Mar 01, 2024 | 134.21 | 134.21 | 132.10 | 133.76 | 132.71 | 320,300 |
Feb 29, 2024 | 134.86 | 135.58 | 133.83 | 134.37 | 133.31 | 148,600 |
Feb 28, 2024 | 133.68 | 134.44 | 133.39 | 134.27 | 133.22 | 183,300 |
Feb 27, 2024 | 131.99 | 133.89 | 131.62 | 133.78 | 132.73 | 197,600 |
Feb 26, 2024 | 133.47 | 133.47 | 131.10 | 131.31 | 130.28 | 202,300 |
Feb 23, 2024 | 133.35 | 134.50 | 133.02 | 133.81 | 132.76 | 472,200 |
Feb 22, 2024 | 133.29 | 133.63 | 132.12 | 133.09 | 132.04 | 159,600 |
Feb 21, 2024 | 133.27 | 134.39 | 132.81 | 134.16 | 133.11 | 140,000 |
Feb 20, 2024 | 132.50 | 134.07 | 132.17 | 132.55 | 131.51 | 188,300 |
Feb 16, 2024 | 132.72 | 133.25 | 131.42 | 132.65 | 131.61 | 223,800 |
Feb 15, 2024 | 130.96 | 132.81 | 130.95 | 132.75 | 131.71 | 252,400 |
Feb 14, 2024 | 130.16 | 130.72 | 129.54 | 130.51 | 129.49 | 334,700 |
Feb 13, 2024 | 131.18 | 131.73 | 128.05 | 129.79 | 128.77 | 417,600 |
Feb 12, 2024 | 130.46 | 132.12 | 130.24 | 132.12 | 131.08 | 256,100 |
Feb 09, 2024 | 129.59 | 130.59 | 129.35 | 130.49 | 129.47 | 199,600 |
Feb 08, 2024 | 130.40 | 130.40 | 128.82 | 129.92 | 128.90 | 232,700 |
Feb 07, 2024 | 131.06 | 131.28 | 130.10 | 130.74 | 129.71 | 152,000 |
Feb 06, 2024 | 130.05 | 131.00 | 129.64 | 130.67 | 129.64 | 207,900 |
Feb 05, 2024 | 131.70 | 131.75 | 130.06 | 130.07 | 129.05 | 219,600 |
Feb 02, 2024 | 133.79 | 134.21 | 132.02 | 132.91 | 131.87 | 396,400 |
Feb 01, 2024 | 132.16 | 135.24 | 131.75 | 135.22 | 134.16 | 279,200 |
Jan 31, 2024 | 133.94 | 134.65 | 131.96 | 132.50 | 131.46 | 1,195,100 |
Jan 30, 2024 | 132.78 | 133.81 | 131.93 | 132.98 | 131.94 | 816,600 |
Jan 29, 2024 | 132.22 | 133.54 | 131.50 | 133.11 | 132.06 | 231,400 |
Jan 26, 2024 | 132.12 | 132.72 | 131.82 | 132.18 | 131.14 | 191,900 |
Jan 25, 2024 | 131.00 | 131.89 | 130.16 | 131.89 | 130.85 | 206,100 |
Jan 24, 2024 | 132.23 | 132.48 | 129.37 | 129.56 | 128.54 | 267,600 |
Jan 23, 2024 | 131.35 | 131.90 | 130.75 | 131.42 | 130.39 | 257,400 |
Jan 22, 2024 | 131.67 | 132.67 | 130.68 | 131.18 | 130.15 | 242,900 |
Jan 19, 2024 | 132.07 | 132.07 | 130.83 | 131.63 | 130.60 | 246,400 |
Jan 18, 2024 | 132.64 | 132.64 | 131.10 | 131.78 | 130.75 | 195,600 |
Jan 17, 2024 | 134.29 | 135.36 | 132.19 | 133.10 | 132.05 | 189,500 |
Jan 16, 2024 | 136.07 | 136.27 | 134.76 | 135.03 | 133.97 | 249,700 |
Jan 12, 2024 | 136.73 | 137.33 | 136.20 | 136.65 | 135.58 | 191,600 |
Jan 11, 2024 | 138.71 | 138.71 | 135.50 | 135.90 | 134.83 | 250,100 |
Jan 10, 2024 | 139.25 | 139.80 | 138.73 | 139.13 | 138.04 | 263,200 |
Jan 09, 2024 | 139.54 | 139.76 | 138.86 | 139.25 | 138.16 | 171,600 |
Jan 08, 2024 | 139.10 | 140.40 | 138.74 | 140.33 | 139.23 | 202,100 |
Jan 05, 2024 | 138.73 | 140.06 | 138.06 | 139.23 | 138.14 | 225,500 |
Jan 04, 2024 | 139.58 | 140.14 | 138.73 | 138.80 | 137.71 | 210,200 |
Jan 03, 2024 | 138.63 | 139.69 | 137.97 | 139.41 | 138.32 | 176,000 |
Jan 02, 2024 | 136.35 | 139.27 | 136.25 | 138.90 | 137.81 | 331,100 |
Dec 29, 2023 | 136.97 | 137.35 | 136.21 | 137.07 | 135.99 | 219,700 |
Dec 28, 2023 | 136.11 | 137.49 | 136.00 | 137.33 | 136.25 | 251,100 |
Dec 27, 2023 | 136.47 | 136.63 | 135.84 | 136.35 | 135.28 | 201,200 |
Dec 26, 2023 | 135.65 | 137.02 | 135.55 | 136.55 | 135.48 | 176,400 |
Dec 22, 2023 | 135.71 | 137.03 | 135.48 | 135.70 | 134.63 | 251,800 |
Dec 21, 2023 | 135.38 | 136.06 | 134.26 | 135.17 | 134.11 | 312,600 |
Dec 20, 2023 | 137.44 | 137.70 | 134.79 | 134.79 | 133.73 | 327,700 |
Dec 19, 2023 | 137.21 | 137.72 | 136.68 | 137.51 | 136.43 | 207,200 |
Dec 19, 2023 | 1.31 Dividend | |||||
Dec 18, 2023 | 138.43 | 139.31 | 137.69 | 137.95 | 135.57 | 285,100 |
Dec 15, 2023 | 139.88 | 139.88 | 137.33 | 138.27 | 135.88 | 204,500 |
Dec 14, 2023 | 143.07 | 143.93 | 140.44 | 140.70 | 138.27 | 324,800 |
Dec 13, 2023 | 137.27 | 142.30 | 136.50 | 142.23 | 139.77 | 190,700 |
Dec 12, 2023 | 137.72 | 137.80 | 136.10 | 137.20 | 134.83 | 156,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |