Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 135.03 | 136.51 | 134.93 | 136.11 | 136.11 | 43,700 |
Apr 25, 2024 | 133.53 | 134.67 | 132.25 | 134.60 | 134.60 | 63,300 |
Apr 24, 2024 | 135.84 | 136.11 | 133.52 | 134.64 | 134.64 | 82,400 |
Apr 23, 2024 | 133.55 | 135.63 | 133.55 | 135.17 | 135.17 | 47,900 |
Apr 22, 2024 | 132.97 | 133.71 | 131.88 | 132.87 | 132.87 | 83,400 |
Apr 19, 2024 | 131.96 | 132.98 | 131.83 | 132.23 | 132.23 | 55,700 |
Apr 18, 2024 | 132.28 | 133.99 | 132.10 | 132.10 | 132.10 | 46,300 |
Apr 17, 2024 | 133.97 | 134.00 | 131.78 | 132.11 | 132.11 | 62,200 |
Apr 16, 2024 | 132.64 | 133.76 | 131.97 | 133.21 | 133.21 | 85,400 |
Apr 15, 2024 | 135.43 | 135.43 | 132.15 | 132.55 | 132.55 | 80,400 |
Apr 12, 2024 | 135.66 | 136.29 | 133.22 | 133.74 | 133.74 | 55,300 |
Apr 11, 2024 | 135.47 | 136.33 | 134.28 | 135.66 | 135.66 | 154,200 |
Apr 10, 2024 | 134.27 | 135.38 | 133.90 | 135.05 | 135.05 | 100,300 |
Apr 09, 2024 | 137.95 | 138.48 | 135.81 | 136.62 | 136.62 | 67,900 |
Apr 08, 2024 | 138.60 | 138.96 | 138.00 | 138.05 | 138.05 | 47,300 |
Apr 05, 2024 | 137.12 | 138.29 | 136.92 | 137.95 | 137.95 | 42,400 |
Apr 04, 2024 | 138.27 | 138.77 | 136.60 | 137.04 | 137.04 | 49,300 |
Apr 03, 2024 | 136.95 | 137.72 | 136.65 | 137.21 | 137.21 | 50,200 |
Apr 02, 2024 | 138.56 | 138.56 | 136.99 | 137.01 | 137.01 | 104,000 |
Apr 01, 2024 | 141.24 | 141.24 | 138.79 | 139.09 | 139.09 | 73,300 |
Mar 28, 2024 | 140.51 | 141.53 | 140.51 | 140.51 | 140.51 | 36,400 |
Mar 27, 2024 | 139.56 | 140.26 | 139.17 | 140.26 | 140.26 | 38,600 |
Mar 26, 2024 | 139.18 | 139.19 | 138.53 | 138.53 | 138.53 | 56,300 |
Mar 25, 2024 | 139.30 | 139.44 | 138.71 | 138.73 | 138.73 | 63,200 |
Mar 22, 2024 | 139.76 | 139.80 | 138.26 | 138.63 | 138.63 | 48,900 |
Mar 21, 2024 | 139.91 | 140.11 | 139.44 | 139.74 | 139.74 | 62,100 |
Mar 20, 2024 | 137.12 | 139.44 | 137.12 | 139.03 | 139.03 | 56,300 |
Mar 19, 2024 | 136.70 | 137.12 | 136.28 | 136.85 | 136.85 | 54,500 |
Mar 18, 2024 | 137.91 | 137.91 | 136.26 | 136.33 | 136.33 | 66,100 |
Mar 18, 2024 | 0.156 Dividend | |||||
Mar 15, 2024 | 136.70 | 138.44 | 136.70 | 137.60 | 137.44 | 61,400 |
Mar 14, 2024 | 138.94 | 139.18 | 136.60 | 137.43 | 137.27 | 171,400 |
Mar 13, 2024 | 138.77 | 139.47 | 138.36 | 138.81 | 138.65 | 57,000 |
Mar 12, 2024 | 139.00 | 139.00 | 137.64 | 138.63 | 138.47 | 90,100 |
Mar 11, 2024 | 140.78 | 140.78 | 139.11 | 139.11 | 138.95 | 81,800 |
Mar 08, 2024 | 142.34 | 142.78 | 139.96 | 140.98 | 140.82 | 56,500 |
Mar 07, 2024 | 141.65 | 142.33 | 141.38 | 141.87 | 141.71 | 85,100 |
Mar 06, 2024 | 139.95 | 141.81 | 139.91 | 141.43 | 141.27 | 89,600 |
Mar 05, 2024 | 139.71 | 140.79 | 138.87 | 139.32 | 139.16 | 73,700 |
Mar 04, 2024 | 138.47 | 139.17 | 138.01 | 138.67 | 138.51 | 63,400 |
Mar 01, 2024 | 137.07 | 137.93 | 136.09 | 137.82 | 137.66 | 71,400 |
Feb 29, 2024 | 137.99 | 137.99 | 136.22 | 136.97 | 136.81 | 58,500 |
Feb 28, 2024 | 135.63 | 137.47 | 135.06 | 137.02 | 136.86 | 107,200 |
Feb 27, 2024 | 135.31 | 135.97 | 134.37 | 135.95 | 135.80 | 76,300 |
Feb 26, 2024 | 134.99 | 135.38 | 134.48 | 135.00 | 134.85 | 105,600 |
Feb 23, 2024 | 134.37 | 135.26 | 134.00 | 134.56 | 134.41 | 67,800 |
Feb 22, 2024 | 135.14 | 135.26 | 133.87 | 134.40 | 134.25 | 98,200 |
Feb 21, 2024 | 134.36 | 135.05 | 134.07 | 134.71 | 134.56 | 63,000 |
Feb 20, 2024 | 135.13 | 135.78 | 134.40 | 134.57 | 134.42 | 80,600 |
Feb 16, 2024 | 136.14 | 136.56 | 135.42 | 135.46 | 135.31 | 45,200 |
Feb 15, 2024 | 135.98 | 136.70 | 135.35 | 136.46 | 136.31 | 72,300 |
Feb 14, 2024 | 133.43 | 135.49 | 133.43 | 135.49 | 135.34 | 73,800 |
Feb 13, 2024 | 132.00 | 132.76 | 130.76 | 131.77 | 131.62 | 68,600 |
Feb 12, 2024 | 132.86 | 134.14 | 132.86 | 133.77 | 133.62 | 64,600 |
Feb 09, 2024 | 131.84 | 132.76 | 131.56 | 132.75 | 132.60 | 54,200 |
Feb 08, 2024 | 131.31 | 131.72 | 130.86 | 131.31 | 131.16 | 118,300 |
Feb 07, 2024 | 130.86 | 131.58 | 130.53 | 130.93 | 130.78 | 62,300 |
Feb 06, 2024 | 129.12 | 131.05 | 128.96 | 131.02 | 130.87 | 61,100 |
Feb 05, 2024 | 129.00 | 129.57 | 127.75 | 129.11 | 128.96 | 86,600 |
Feb 02, 2024 | 129.51 | 130.41 | 129.18 | 130.06 | 129.91 | 64,200 |
Feb 01, 2024 | 129.78 | 130.29 | 127.90 | 130.23 | 130.08 | 74,100 |
Jan 31, 2024 | 130.17 | 131.49 | 129.21 | 129.26 | 129.11 | 106,000 |
Jan 30, 2024 | 130.79 | 130.79 | 129.35 | 129.86 | 129.71 | 130,600 |
Jan 29, 2024 | 129.95 | 130.82 | 129.45 | 130.82 | 130.67 | 105,100 |
Jan 26, 2024 | 129.84 | 130.91 | 129.15 | 129.67 | 129.52 | 83,300 |
Jan 25, 2024 | 130.49 | 130.79 | 128.49 | 129.43 | 129.28 | 124,200 |
Jan 24, 2024 | 132.08 | 132.49 | 130.30 | 130.52 | 130.37 | 86,200 |
Jan 23, 2024 | 131.94 | 132.50 | 130.69 | 130.93 | 130.78 | 120,200 |
Jan 22, 2024 | 130.23 | 131.31 | 129.90 | 131.12 | 130.97 | 64,600 |
Jan 19, 2024 | 129.94 | 129.94 | 128.47 | 129.54 | 129.39 | 79,500 |
Jan 18, 2024 | 128.27 | 129.17 | 127.71 | 129.09 | 128.94 | 47,900 |
Jan 17, 2024 | 126.97 | 128.38 | 126.56 | 127.46 | 127.32 | 108,300 |
Jan 16, 2024 | 130.05 | 130.07 | 127.16 | 127.62 | 127.48 | 98,600 |
Jan 12, 2024 | 130.12 | 131.15 | 129.72 | 130.58 | 130.43 | 90,200 |
Jan 11, 2024 | 130.43 | 130.43 | 128.31 | 129.46 | 129.31 | 61,900 |
Jan 10, 2024 | 130.00 | 130.75 | 129.81 | 130.17 | 130.02 | 87,500 |
Jan 09, 2024 | 129.51 | 129.57 | 128.45 | 129.14 | 128.99 | 161,900 |
Jan 08, 2024 | 129.25 | 130.78 | 128.00 | 130.53 | 130.38 | 133,300 |
Jan 05, 2024 | 131.36 | 131.84 | 130.19 | 130.87 | 130.72 | 150,200 |
Jan 04, 2024 | 131.36 | 132.64 | 131.21 | 131.27 | 131.12 | 77,900 |
Jan 03, 2024 | 132.56 | 132.88 | 130.70 | 130.70 | 130.55 | 92,400 |
Jan 02, 2024 | 134.70 | 135.58 | 132.94 | 133.54 | 133.39 | 70,100 |
Dec 29, 2023 | 136.00 | 136.39 | 134.84 | 135.42 | 135.27 | 63,000 |
Dec 28, 2023 | 136.03 | 136.75 | 135.61 | 136.11 | 135.96 | 82,400 |
Dec 27, 2023 | 136.62 | 136.89 | 135.86 | 136.33 | 136.18 | 84,900 |
Dec 26, 2023 | 135.87 | 136.83 | 135.25 | 136.33 | 136.18 | 91,200 |
Dec 22, 2023 | 134.89 | 135.94 | 134.50 | 135.53 | 135.38 | 78,300 |
Dec 21, 2023 | 133.45 | 133.98 | 133.00 | 133.94 | 133.79 | 82,900 |
Dec 20, 2023 | 134.48 | 134.93 | 131.54 | 131.65 | 131.50 | 121,100 |
Dec 19, 2023 | 133.19 | 134.96 | 133.19 | 134.90 | 134.75 | 156,700 |
Dec 18, 2023 | 133.23 | 133.54 | 132.58 | 132.84 | 132.69 | 78,100 |
Dec 18, 2023 | 0.348 Dividend | |||||
Dec 15, 2023 | 133.73 | 134.32 | 132.83 | 133.21 | 132.71 | 69,500 |
Dec 14, 2023 | 135.12 | 135.77 | 132.72 | 133.71 | 133.21 | 87,700 |
Dec 13, 2023 | 132.50 | 134.66 | 131.78 | 134.64 | 134.14 | 65,900 |
Dec 12, 2023 | 131.92 | 132.65 | 131.27 | 132.26 | 131.76 | 74,200 |
Dec 11, 2023 | 130.85 | 132.00 | 130.83 | 131.81 | 131.32 | 96,800 |
Dec 08, 2023 | 129.82 | 131.17 | 129.55 | 131.16 | 130.67 | 98,400 |
Dec 07, 2023 | 129.85 | 129.85 | 128.28 | 129.73 | 129.24 | 98,000 |
Dec 06, 2023 | 129.32 | 130.55 | 128.98 | 129.31 | 128.83 | 128,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |