Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 159.75 | 160.63 | 158.65 | 159.44 | 159.44 | 204,787 |
May 20, 2024 | 157.25 | 161.25 | 157.25 | 160.23 | 160.23 | 560,900 |
May 20, 2024 | 0.5 Dividend | |||||
May 17, 2024 | 156.17 | 157.96 | 155.56 | 157.83 | 157.33 | 300,700 |
May 16, 2024 | 155.93 | 157.26 | 155.03 | 155.06 | 154.57 | 334,300 |
May 15, 2024 | 158.26 | 158.29 | 155.46 | 156.18 | 155.69 | 468,200 |
May 14, 2024 | 156.91 | 157.76 | 156.04 | 157.19 | 156.69 | 299,400 |
May 13, 2024 | 158.74 | 159.35 | 156.16 | 156.27 | 155.77 | 260,800 |
May 10, 2024 | 157.65 | 158.50 | 156.78 | 158.15 | 157.65 | 251,400 |
May 09, 2024 | 155.34 | 158.58 | 155.25 | 157.31 | 156.81 | 429,000 |
May 08, 2024 | 155.93 | 158.02 | 154.83 | 154.94 | 154.45 | 602,600 |
May 07, 2024 | 154.43 | 158.10 | 154.38 | 156.45 | 155.95 | 622,200 |
May 06, 2024 | 153.79 | 154.43 | 152.07 | 153.30 | 152.81 | 420,300 |
May 03, 2024 | 151.13 | 153.52 | 151.07 | 152.25 | 151.77 | 471,800 |
May 02, 2024 | 150.36 | 150.96 | 146.31 | 149.51 | 149.04 | 372,000 |
May 01, 2024 | 150.06 | 155.85 | 144.27 | 149.18 | 148.71 | 933,900 |
Apr 30, 2024 | 149.57 | 150.67 | 147.20 | 147.36 | 146.89 | 496,500 |
Apr 29, 2024 | 151.09 | 151.16 | 149.60 | 151.00 | 150.52 | 388,000 |
Apr 26, 2024 | 149.37 | 151.09 | 149.37 | 149.55 | 149.08 | 356,500 |
Apr 25, 2024 | 149.22 | 149.22 | 146.62 | 148.37 | 147.90 | 542,100 |
Apr 24, 2024 | 148.73 | 149.90 | 147.76 | 149.90 | 149.43 | 381,400 |
Apr 23, 2024 | 148.70 | 150.73 | 148.70 | 149.36 | 148.89 | 348,900 |
Apr 22, 2024 | 150.43 | 151.07 | 148.36 | 149.68 | 149.21 | 424,300 |
Apr 19, 2024 | 149.08 | 150.96 | 148.02 | 150.76 | 150.28 | 484,600 |
Apr 18, 2024 | 152.37 | 152.37 | 148.21 | 148.94 | 148.47 | 494,700 |
Apr 17, 2024 | 151.39 | 152.33 | 148.08 | 148.59 | 148.12 | 474,400 |
Apr 16, 2024 | 152.04 | 152.04 | 148.36 | 150.17 | 149.69 | 450,300 |
Apr 15, 2024 | 154.61 | 154.94 | 151.85 | 153.27 | 152.78 | 487,000 |
Apr 12, 2024 | 154.86 | 155.47 | 152.91 | 153.46 | 152.97 | 346,000 |
Apr 11, 2024 | 157.70 | 157.86 | 155.15 | 155.51 | 155.02 | 392,600 |
Apr 10, 2024 | 158.96 | 161.13 | 155.46 | 157.49 | 156.99 | 518,500 |
Apr 09, 2024 | 159.48 | 162.64 | 157.97 | 162.06 | 161.55 | 530,500 |
Apr 08, 2024 | 158.92 | 160.08 | 156.87 | 158.15 | 157.65 | 403,600 |
Apr 05, 2024 | 156.79 | 160.94 | 156.29 | 160.47 | 159.96 | 541,900 |
Apr 04, 2024 | 159.02 | 160.00 | 157.02 | 157.14 | 156.64 | 538,900 |
Apr 03, 2024 | 155.87 | 158.18 | 154.65 | 157.04 | 156.54 | 448,300 |
Apr 02, 2024 | 153.82 | 154.16 | 151.81 | 153.48 | 152.99 | 545,600 |
Apr 01, 2024 | 152.91 | 154.46 | 151.25 | 154.26 | 153.77 | 363,800 |
Mar 28, 2024 | 152.59 | 153.14 | 151.67 | 152.80 | 152.32 | 454,000 |
Mar 27, 2024 | 151.00 | 152.49 | 150.77 | 152.35 | 151.87 | 257,200 |
Mar 26, 2024 | 150.67 | 151.00 | 148.96 | 150.15 | 149.67 | 358,700 |
Mar 25, 2024 | 150.30 | 151.49 | 149.71 | 149.99 | 149.51 | 487,200 |
Mar 22, 2024 | 150.67 | 150.88 | 149.08 | 150.32 | 149.84 | 225,200 |
Mar 21, 2024 | 151.47 | 151.60 | 149.93 | 150.40 | 149.92 | 223,100 |
Mar 20, 2024 | 144.73 | 151.21 | 144.73 | 150.42 | 149.94 | 408,100 |
Mar 19, 2024 | 143.68 | 146.16 | 142.84 | 145.93 | 145.47 | 278,500 |
Mar 18, 2024 | 148.14 | 148.14 | 143.63 | 143.74 | 143.28 | 394,400 |
Mar 15, 2024 | 141.68 | 147.81 | 141.68 | 146.79 | 146.32 | 1,238,600 |
Mar 14, 2024 | 143.81 | 143.89 | 141.37 | 142.51 | 142.06 | 347,700 |
Mar 13, 2024 | 142.20 | 144.50 | 142.13 | 144.17 | 143.71 | 356,300 |
Mar 12, 2024 | 142.28 | 142.28 | 140.45 | 141.42 | 140.97 | 325,400 |
Mar 11, 2024 | 141.33 | 141.98 | 139.70 | 141.80 | 141.35 | 367,600 |
Mar 08, 2024 | 143.46 | 143.46 | 141.29 | 141.68 | 141.23 | 376,000 |
Mar 07, 2024 | 142.00 | 143.75 | 141.05 | 142.60 | 142.15 | 413,700 |
Mar 06, 2024 | 141.76 | 141.76 | 139.69 | 141.17 | 140.72 | 296,200 |
Mar 05, 2024 | 138.97 | 141.57 | 138.97 | 139.96 | 139.52 | 288,800 |
Mar 04, 2024 | 137.61 | 141.38 | 136.36 | 140.09 | 139.65 | 415,600 |
Mar 01, 2024 | 138.60 | 139.38 | 136.60 | 137.38 | 136.94 | 260,900 |
Feb 29, 2024 | 136.39 | 138.80 | 135.55 | 138.71 | 138.27 | 482,300 |
Feb 28, 2024 | 135.82 | 138.04 | 135.18 | 135.89 | 135.46 | 240,500 |
Feb 27, 2024 | 137.74 | 138.04 | 136.63 | 136.80 | 136.37 | 259,900 |
Feb 27, 2024 | 0.5 Dividend | |||||
Feb 26, 2024 | 135.97 | 138.62 | 135.01 | 137.42 | 136.49 | 416,600 |
Feb 23, 2024 | 141.29 | 141.46 | 136.16 | 136.79 | 135.86 | 503,500 |
Feb 22, 2024 | 136.34 | 140.68 | 134.70 | 140.58 | 139.62 | 396,100 |
Feb 21, 2024 | 133.62 | 136.33 | 132.22 | 135.48 | 134.56 | 853,500 |
Feb 20, 2024 | 126.29 | 140.34 | 118.64 | 132.81 | 131.91 | 1,853,400 |
Feb 16, 2024 | 143.85 | 145.98 | 142.99 | 144.15 | 143.17 | 559,100 |
Feb 15, 2024 | 141.82 | 144.46 | 140.32 | 144.25 | 143.27 | 402,700 |
Feb 14, 2024 | 141.00 | 142.17 | 139.69 | 141.19 | 140.23 | 364,600 |
Feb 13, 2024 | 140.94 | 140.94 | 137.63 | 139.73 | 138.78 | 306,500 |
Feb 12, 2024 | 142.29 | 144.82 | 142.10 | 143.94 | 142.96 | 263,500 |
Feb 09, 2024 | 142.51 | 143.51 | 141.03 | 142.12 | 141.15 | 269,600 |
Feb 08, 2024 | 141.23 | 143.45 | 140.03 | 142.80 | 141.83 | 311,900 |
Feb 07, 2024 | 139.79 | 141.64 | 139.03 | 140.95 | 139.99 | 279,400 |
Feb 06, 2024 | 138.65 | 140.66 | 137.98 | 139.36 | 138.41 | 198,300 |
Feb 05, 2024 | 136.11 | 139.25 | 134.93 | 138.21 | 137.27 | 278,600 |
Feb 02, 2024 | 137.80 | 139.16 | 136.12 | 138.54 | 137.60 | 237,400 |
Feb 01, 2024 | 139.13 | 140.12 | 137.75 | 139.83 | 138.88 | 223,700 |
Jan 31, 2024 | 141.92 | 142.00 | 138.32 | 138.35 | 137.41 | 296,800 |
Jan 30, 2024 | 140.32 | 142.11 | 140.08 | 141.66 | 140.70 | 205,000 |
Jan 29, 2024 | 141.35 | 141.35 | 139.42 | 141.18 | 140.22 | 185,000 |
Jan 26, 2024 | 140.50 | 141.47 | 138.70 | 141.19 | 140.23 | 442,200 |
Jan 25, 2024 | 138.78 | 139.79 | 137.66 | 138.38 | 137.44 | 475,900 |
Jan 24, 2024 | 140.23 | 141.91 | 135.91 | 136.64 | 135.71 | 499,100 |
Jan 23, 2024 | 140.89 | 142.62 | 139.98 | 140.47 | 139.52 | 317,800 |
Jan 22, 2024 | 138.44 | 139.84 | 138.19 | 139.74 | 138.79 | 355,800 |
Jan 19, 2024 | 136.98 | 138.54 | 135.78 | 138.48 | 137.54 | 358,200 |
Jan 18, 2024 | 134.80 | 136.78 | 133.62 | 136.27 | 135.34 | 352,500 |
Jan 17, 2024 | 132.51 | 133.88 | 132.51 | 133.51 | 132.60 | 211,200 |
Jan 16, 2024 | 133.14 | 135.26 | 132.20 | 135.02 | 134.10 | 347,900 |
Jan 12, 2024 | 136.97 | 137.28 | 134.03 | 134.61 | 133.70 | 206,000 |
Jan 11, 2024 | 135.37 | 135.94 | 133.70 | 135.04 | 134.12 | 286,800 |
Jan 10, 2024 | 134.28 | 135.44 | 133.59 | 135.42 | 134.50 | 191,700 |
Jan 09, 2024 | 136.75 | 137.43 | 134.73 | 135.07 | 134.15 | 249,200 |
Jan 08, 2024 | 137.87 | 138.26 | 137.01 | 138.07 | 137.13 | 201,600 |
Jan 05, 2024 | 135.91 | 139.17 | 135.76 | 138.30 | 137.36 | 194,800 |
Jan 04, 2024 | 138.39 | 139.56 | 136.48 | 136.79 | 135.86 | 295,900 |
Jan 03, 2024 | 138.96 | 139.91 | 137.01 | 138.23 | 137.29 | 259,200 |
Jan 02, 2024 | 140.33 | 141.37 | 139.79 | 140.75 | 139.79 | 190,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |