Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 131.95 | 134.00 | 131.25 | 131.47 | 131.47 | 30,800 |
Apr 30, 2024 | 134.45 | 134.89 | 132.44 | 132.44 | 132.44 | 20,400 |
Apr 29, 2024 | 135.11 | 135.24 | 134.22 | 135.06 | 135.06 | 31,500 |
Apr 26, 2024 | 133.40 | 134.92 | 133.35 | 134.49 | 134.49 | 27,900 |
Apr 25, 2024 | 130.87 | 132.66 | 130.44 | 132.45 | 132.45 | 37,900 |
Apr 24, 2024 | 133.63 | 134.00 | 132.41 | 133.09 | 133.09 | 68,500 |
Apr 23, 2024 | 131.26 | 133.00 | 131.23 | 132.63 | 132.63 | 35,000 |
Apr 22, 2024 | 130.11 | 131.34 | 129.22 | 130.44 | 130.44 | 41,200 |
Apr 19, 2024 | 131.64 | 131.78 | 128.79 | 129.30 | 129.30 | 61,000 |
Apr 18, 2024 | 133.01 | 133.50 | 131.92 | 132.03 | 132.03 | 38,700 |
Apr 17, 2024 | 135.10 | 135.10 | 132.68 | 132.87 | 132.87 | 70,100 |
Apr 16, 2024 | 134.40 | 135.18 | 134.15 | 134.52 | 134.52 | 56,800 |
Apr 15, 2024 | 137.97 | 137.99 | 134.25 | 134.49 | 134.49 | 74,400 |
Apr 12, 2024 | 137.73 | 138.00 | 136.35 | 136.74 | 136.74 | 71,700 |
Apr 11, 2024 | 137.37 | 139.32 | 136.75 | 139.15 | 139.15 | 64,000 |
Apr 10, 2024 | 136.45 | 137.07 | 136.25 | 136.90 | 136.90 | 52,000 |
Apr 09, 2024 | 138.30 | 138.30 | 136.59 | 138.04 | 138.04 | 50,000 |
Apr 08, 2024 | 137.85 | 138.11 | 137.35 | 137.53 | 137.53 | 30,900 |
Apr 05, 2024 | 136.37 | 138.31 | 136.23 | 137.63 | 137.63 | 93,600 |
Apr 04, 2024 | 139.40 | 139.51 | 135.88 | 135.88 | 135.88 | 55,600 |
Apr 03, 2024 | 137.10 | 138.58 | 137.10 | 138.10 | 138.10 | 39,700 |
Apr 02, 2024 | 137.46 | 137.84 | 136.83 | 137.74 | 137.74 | 26,200 |
Apr 01, 2024 | 139.01 | 139.70 | 138.44 | 138.99 | 138.99 | 83,600 |
Mar 28, 2024 | 138.91 | 139.07 | 138.58 | 138.76 | 138.76 | 24,000 |
Mar 27, 2024 | 139.45 | 139.45 | 138.10 | 138.92 | 138.92 | 31,900 |
Mar 26, 2024 | 139.42 | 139.60 | 138.42 | 138.45 | 138.45 | 29,700 |
Mar 25, 2024 | 138.66 | 139.38 | 138.27 | 138.96 | 138.96 | 82,400 |
Mar 22, 2024 | 139.13 | 139.76 | 138.88 | 139.47 | 139.47 | 27,700 |
Mar 21, 2024 | 140.09 | 140.35 | 139.28 | 139.29 | 139.29 | 56,100 |
Mar 20, 2024 | 137.36 | 138.69 | 136.86 | 138.55 | 138.55 | 32,200 |
Mar 19, 2024 | 136.07 | 137.08 | 135.43 | 137.01 | 137.01 | 38,000 |
Mar 18, 2024 | 137.06 | 137.76 | 136.62 | 136.73 | 136.73 | 38,800 |
Mar 15, 2024 | 136.07 | 136.22 | 135.13 | 135.41 | 135.41 | 52,800 |
Mar 14, 2024 | 137.72 | 137.85 | 136.25 | 137.01 | 137.01 | 57,500 |
Mar 13, 2024 | 138.14 | 138.14 | 137.10 | 137.33 | 137.33 | 28,500 |
Mar 12, 2024 | 137.17 | 138.51 | 136.70 | 138.43 | 138.43 | 37,200 |
Mar 11, 2024 | 136.56 | 136.84 | 135.93 | 136.44 | 136.44 | 40,500 |
Mar 08, 2024 | 139.11 | 139.90 | 136.87 | 137.05 | 137.05 | 57,800 |
Mar 07, 2024 | 138.02 | 139.34 | 137.95 | 139.04 | 139.04 | 39,000 |
Mar 06, 2024 | 137.40 | 137.84 | 136.35 | 136.97 | 136.97 | 127,900 |
Mar 05, 2024 | 137.70 | 137.70 | 135.37 | 136.09 | 136.09 | 61,200 |
Mar 04, 2024 | 139.21 | 139.21 | 138.52 | 138.60 | 138.60 | 60,100 |
Mar 01, 2024 | 137.34 | 139.36 | 137.34 | 139.09 | 139.09 | 55,400 |
Feb 29, 2024 | 136.80 | 137.35 | 136.00 | 137.12 | 137.12 | 35,300 |
Feb 28, 2024 | 135.93 | 136.23 | 135.56 | 135.87 | 135.87 | 18,600 |
Feb 27, 2024 | 136.60 | 136.68 | 135.82 | 136.60 | 136.60 | 33,400 |
Feb 26, 2024 | 136.54 | 136.84 | 136.20 | 136.27 | 136.27 | 91,500 |
Feb 23, 2024 | 137.24 | 137.50 | 136.18 | 136.39 | 136.39 | 32,200 |
Feb 22, 2024 | 135.50 | 137.02 | 135.35 | 136.79 | 136.79 | 56,100 |
Feb 21, 2024 | 132.50 | 132.77 | 131.62 | 132.77 | 132.77 | 36,000 |
Feb 20, 2024 | 133.70 | 134.07 | 132.25 | 133.19 | 133.19 | 103,200 |
Feb 16, 2024 | 135.65 | 135.65 | 134.20 | 134.34 | 134.34 | 45,600 |
Feb 15, 2024 | 135.47 | 135.65 | 134.68 | 135.65 | 135.65 | 33,300 |
Feb 14, 2024 | 134.64 | 135.37 | 133.92 | 135.37 | 135.37 | 28,100 |
Feb 13, 2024 | 133.38 | 134.57 | 132.77 | 133.73 | 133.73 | 79,100 |
Feb 12, 2024 | 136.42 | 137.09 | 135.69 | 135.83 | 135.83 | 33,400 |
Feb 09, 2024 | 135.48 | 136.65 | 135.30 | 136.45 | 136.45 | 36,400 |
Feb 08, 2024 | 134.92 | 135.27 | 134.73 | 135.17 | 135.17 | 41,600 |
Feb 07, 2024 | 134.38 | 135.08 | 134.01 | 134.81 | 134.81 | 27,400 |
Feb 06, 2024 | 134.14 | 134.25 | 132.73 | 133.46 | 133.46 | 29,200 |
Feb 05, 2024 | 133.97 | 134.10 | 132.78 | 133.78 | 133.78 | 39,900 |
Feb 02, 2024 | 132.30 | 134.30 | 132.00 | 134.10 | 134.10 | 38,800 |
Feb 01, 2024 | 130.74 | 131.83 | 130.48 | 131.76 | 131.76 | 75,400 |
Jan 31, 2024 | 131.47 | 131.93 | 130.15 | 130.23 | 130.23 | 79,100 |
Jan 30, 2024 | 133.41 | 133.50 | 132.57 | 132.84 | 132.84 | 39,900 |
Jan 29, 2024 | 132.54 | 133.77 | 132.35 | 133.70 | 133.70 | 53,900 |
Jan 26, 2024 | 132.61 | 133.07 | 132.18 | 132.32 | 132.32 | 33,800 |
Jan 25, 2024 | 133.84 | 134.04 | 132.50 | 133.18 | 133.18 | 49,700 |
Jan 24, 2024 | 133.50 | 134.29 | 132.97 | 132.99 | 132.99 | 57,300 |
Jan 23, 2024 | 131.96 | 132.29 | 131.40 | 132.29 | 132.29 | 29,800 |
Jan 22, 2024 | 132.21 | 132.59 | 131.55 | 131.71 | 131.71 | 56,200 |
Jan 19, 2024 | 129.62 | 131.58 | 129.50 | 131.55 | 131.55 | 62,000 |
Jan 18, 2024 | 128.03 | 129.10 | 127.80 | 129.02 | 129.02 | 62,300 |
Jan 17, 2024 | 126.75 | 127.21 | 125.87 | 126.98 | 126.98 | 28,100 |
Jan 16, 2024 | 127.55 | 128.32 | 127.00 | 127.87 | 127.87 | 50,400 |
Jan 15, 2024 | 128.15 | 128.33 | 127.47 | 128.33 | 128.33 | 11,300 |
Jan 12, 2024 | 128.10 | 128.36 | 127.54 | 127.88 | 127.88 | 43,500 |
Jan 11, 2024 | 127.98 | 128.30 | 126.19 | 127.76 | 127.76 | 76,300 |
Jan 10, 2024 | 126.79 | 127.83 | 126.51 | 127.59 | 127.59 | 91,400 |
Jan 09, 2024 | 125.46 | 126.88 | 125.45 | 126.61 | 126.61 | 48,800 |
Jan 08, 2024 | 124.19 | 126.50 | 124.19 | 126.41 | 126.41 | 87,600 |
Jan 05, 2024 | 123.74 | 124.68 | 123.41 | 123.83 | 123.83 | 41,400 |
Jan 04, 2024 | 123.71 | 124.70 | 123.67 | 123.69 | 123.69 | 48,600 |
Jan 03, 2024 | 124.74 | 125.15 | 124.23 | 124.26 | 124.26 | 88,700 |
Jan 02, 2024 | 126.61 | 126.62 | 124.98 | 125.65 | 125.65 | 58,700 |
Dec 29, 2023 | 128.34 | 128.53 | 127.37 | 127.83 | 127.83 | 26,400 |
Dec 28, 2023 | 129.00 | 129.00 | 128.39 | 128.40 | 128.40 | 21,300 |
Dec 28, 2023 | 0.2 Dividend | |||||
Dec 27, 2023 | 128.63 | 128.78 | 128.34 | 128.59 | 128.39 | 46,500 |
Dec 22, 2023 | 127.95 | 128.15 | 127.19 | 127.73 | 127.53 | 38,400 |
Dec 21, 2023 | 127.40 | 127.64 | 126.60 | 127.63 | 127.43 | 40,900 |
Dec 20, 2023 | 128.00 | 128.35 | 126.16 | 126.16 | 125.96 | 64,700 |
Dec 19, 2023 | 127.53 | 128.06 | 127.50 | 128.06 | 127.86 | 48,100 |
Dec 18, 2023 | 126.61 | 127.67 | 126.61 | 127.46 | 127.26 | 45,800 |
Dec 15, 2023 | 126.25 | 126.93 | 126.18 | 126.50 | 126.30 | 62,600 |
Dec 14, 2023 | 126.60 | 126.88 | 125.20 | 125.96 | 125.76 | 53,900 |
Dec 13, 2023 | 124.88 | 126.35 | 124.79 | 126.18 | 125.98 | 64,200 |
Dec 12, 2023 | 123.68 | 124.61 | 123.57 | 124.61 | 124.42 | 50,000 |
Dec 11, 2023 | 122.48 | 123.70 | 122.44 | 123.69 | 123.50 | 42,700 |
Dec 08, 2023 | 121.51 | 122.74 | 121.49 | 122.57 | 122.38 | 66,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |