Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 119.49 | 121.92 | 119.35 | 121.66 | 121.66 | 1,847,585 |
May 02, 2024 | 121.99 | 123.96 | 117.60 | 118.46 | 118.46 | 2,931,700 |
May 01, 2024 | 118.09 | 121.20 | 116.93 | 119.56 | 119.56 | 2,710,500 |
Apr 30, 2024 | 120.93 | 121.41 | 120.26 | 120.28 | 120.28 | 1,429,000 |
Apr 29, 2024 | 119.40 | 121.76 | 119.40 | 121.71 | 121.71 | 1,195,000 |
Apr 26, 2024 | 119.49 | 119.94 | 118.66 | 119.35 | 119.35 | 1,099,200 |
Apr 25, 2024 | 120.71 | 121.35 | 118.77 | 119.75 | 119.75 | 1,078,800 |
Apr 24, 2024 | 121.55 | 122.42 | 121.01 | 121.17 | 121.17 | 978,700 |
Apr 23, 2024 | 120.63 | 121.62 | 120.27 | 121.52 | 121.52 | 742,800 |
Apr 22, 2024 | 120.26 | 121.41 | 119.18 | 120.78 | 120.78 | 918,300 |
Apr 19, 2024 | 119.90 | 120.15 | 118.99 | 119.43 | 119.43 | 1,301,600 |
Apr 18, 2024 | 121.45 | 121.45 | 118.63 | 119.33 | 119.33 | 1,442,300 |
Apr 17, 2024 | 122.87 | 122.87 | 120.04 | 121.30 | 121.30 | 1,521,600 |
Apr 16, 2024 | 123.96 | 124.32 | 121.40 | 122.07 | 122.07 | 1,628,500 |
Apr 15, 2024 | 126.00 | 127.32 | 123.96 | 124.00 | 124.00 | 1,052,800 |
Apr 12, 2024 | 126.40 | 127.10 | 123.71 | 124.48 | 124.48 | 1,048,600 |
Apr 11, 2024 | 128.55 | 128.55 | 126.98 | 127.52 | 127.52 | 1,086,600 |
Apr 10, 2024 | 127.81 | 127.94 | 126.39 | 127.72 | 127.72 | 823,300 |
Apr 09, 2024 | 127.36 | 129.50 | 126.55 | 129.40 | 129.40 | 1,203,700 |
Apr 08, 2024 | 127.31 | 127.63 | 126.59 | 126.69 | 126.69 | 1,106,400 |
Apr 05, 2024 | 127.53 | 128.07 | 126.15 | 127.33 | 127.33 | 791,700 |
Apr 04, 2024 | 130.89 | 130.89 | 127.43 | 127.56 | 127.56 | 1,032,900 |
Apr 03, 2024 | 128.50 | 130.50 | 128.50 | 130.01 | 130.01 | 1,369,900 |
Apr 02, 2024 | 129.25 | 129.30 | 127.57 | 128.47 | 128.47 | 1,057,000 |
Apr 01, 2024 | 131.61 | 131.61 | 129.68 | 129.75 | 129.75 | 745,000 |
Mar 28, 2024 | 132.93 | 133.90 | 131.60 | 131.98 | 131.98 | 1,425,300 |
Mar 27, 2024 | 128.52 | 132.63 | 128.51 | 132.61 | 132.61 | 1,806,700 |
Mar 27, 2024 | 0.24 Dividend | |||||
Mar 26, 2024 | 128.37 | 128.61 | 127.85 | 127.87 | 127.63 | 1,080,400 |
Mar 25, 2024 | 127.92 | 128.48 | 127.61 | 127.91 | 127.67 | 1,242,400 |
Mar 22, 2024 | 127.27 | 127.65 | 125.88 | 127.20 | 126.96 | 1,419,200 |
Mar 21, 2024 | 126.99 | 127.50 | 126.14 | 127.07 | 126.83 | 747,000 |
Mar 20, 2024 | 126.24 | 127.35 | 125.88 | 126.53 | 126.29 | 1,069,200 |
Mar 19, 2024 | 126.00 | 126.75 | 124.91 | 126.66 | 126.42 | 949,300 |
Mar 18, 2024 | 125.27 | 126.31 | 125.10 | 125.96 | 125.72 | 972,300 |
Mar 15, 2024 | 124.38 | 125.68 | 124.38 | 125.17 | 124.94 | 2,672,400 |
Mar 14, 2024 | 126.26 | 126.94 | 125.05 | 125.73 | 125.49 | 1,203,900 |
Mar 13, 2024 | 128.24 | 128.47 | 126.47 | 126.59 | 126.35 | 847,000 |
Mar 12, 2024 | 127.62 | 128.42 | 127.12 | 128.21 | 127.97 | 1,073,000 |
Mar 11, 2024 | 126.70 | 128.36 | 126.17 | 128.04 | 127.80 | 1,079,800 |
Mar 08, 2024 | 126.98 | 128.15 | 126.40 | 126.74 | 126.50 | 1,395,200 |
Mar 07, 2024 | 126.63 | 128.14 | 126.24 | 127.36 | 127.12 | 1,057,900 |
Mar 06, 2024 | 125.02 | 126.81 | 124.83 | 125.83 | 125.59 | 753,100 |
Mar 05, 2024 | 125.92 | 126.36 | 124.42 | 124.78 | 124.55 | 1,308,300 |
Mar 04, 2024 | 123.76 | 126.47 | 122.49 | 125.51 | 125.27 | 1,658,500 |
Mar 01, 2024 | 124.05 | 124.92 | 123.64 | 124.01 | 123.78 | 740,100 |
Feb 29, 2024 | 124.22 | 124.84 | 122.90 | 124.36 | 124.13 | 2,415,800 |
Feb 28, 2024 | 125.94 | 126.00 | 123.71 | 124.13 | 123.90 | 1,415,700 |
Feb 27, 2024 | 126.62 | 127.06 | 126.08 | 126.37 | 126.13 | 840,200 |
Feb 26, 2024 | 128.87 | 129.20 | 126.86 | 126.88 | 126.64 | 1,659,700 |
Feb 23, 2024 | 128.63 | 129.51 | 128.08 | 129.18 | 128.94 | 1,023,500 |
Feb 22, 2024 | 128.00 | 129.12 | 127.08 | 128.54 | 128.30 | 1,410,600 |
Feb 21, 2024 | 125.09 | 128.85 | 124.41 | 128.35 | 128.11 | 2,217,300 |
Feb 20, 2024 | 124.94 | 125.94 | 122.58 | 124.98 | 124.75 | 1,388,800 |
Feb 16, 2024 | 124.15 | 125.96 | 124.02 | 124.71 | 124.48 | 1,455,400 |
Feb 15, 2024 | 122.16 | 124.50 | 122.16 | 124.40 | 124.17 | 1,571,100 |
Feb 14, 2024 | 123.42 | 124.18 | 121.59 | 121.84 | 121.61 | 1,754,500 |
Feb 13, 2024 | 125.00 | 125.63 | 122.31 | 123.16 | 122.93 | 1,317,600 |
Feb 12, 2024 | 122.91 | 126.02 | 122.84 | 125.85 | 125.61 | 1,836,800 |
Feb 09, 2024 | 123.90 | 125.31 | 121.17 | 122.80 | 122.57 | 3,355,600 |
Feb 08, 2024 | 120.67 | 124.53 | 119.13 | 123.04 | 122.81 | 4,306,800 |
Feb 07, 2024 | 127.86 | 128.49 | 127.24 | 127.55 | 127.31 | 2,073,600 |
Feb 06, 2024 | 125.25 | 127.62 | 125.25 | 127.60 | 127.36 | 1,828,600 |
Feb 05, 2024 | 126.08 | 126.89 | 125.15 | 125.36 | 125.12 | 1,180,000 |
Feb 02, 2024 | 126.91 | 127.40 | 125.60 | 126.32 | 126.08 | 1,058,500 |
Feb 01, 2024 | 125.43 | 127.25 | 124.14 | 127.25 | 127.01 | 1,434,500 |
Jan 31, 2024 | 124.02 | 127.45 | 124.02 | 125.60 | 125.36 | 2,460,100 |
Jan 30, 2024 | 122.87 | 123.20 | 121.90 | 122.37 | 122.14 | 1,448,600 |
Jan 29, 2024 | 121.25 | 122.93 | 120.94 | 122.92 | 122.69 | 1,261,100 |
Jan 26, 2024 | 122.84 | 123.11 | 121.57 | 121.69 | 121.46 | 982,800 |
Jan 25, 2024 | 119.98 | 121.96 | 119.98 | 121.96 | 121.73 | 1,127,600 |
Jan 24, 2024 | 121.06 | 121.31 | 119.46 | 120.52 | 120.29 | 2,376,200 |
Jan 23, 2024 | 124.27 | 125.00 | 120.43 | 121.08 | 120.85 | 1,996,300 |
Jan 22, 2024 | 123.69 | 124.16 | 122.48 | 122.59 | 122.36 | 1,405,400 |
Jan 19, 2024 | 123.92 | 124.05 | 122.02 | 123.36 | 123.13 | 1,562,900 |
Jan 18, 2024 | 123.20 | 124.54 | 122.48 | 123.83 | 123.60 | 1,801,600 |
Jan 17, 2024 | 122.03 | 122.58 | 121.16 | 122.23 | 122.00 | 1,128,400 |
Jan 16, 2024 | 121.91 | 122.69 | 121.17 | 122.64 | 122.41 | 1,450,400 |
Jan 12, 2024 | 123.69 | 124.75 | 122.35 | 123.07 | 122.84 | 1,735,800 |
Jan 11, 2024 | 123.23 | 124.81 | 122.19 | 122.38 | 122.15 | 1,643,100 |
Jan 10, 2024 | 121.70 | 123.67 | 121.62 | 123.23 | 123.00 | 1,680,000 |
Jan 09, 2024 | 121.63 | 124.27 | 120.66 | 121.87 | 121.64 | 2,921,800 |
Jan 08, 2024 | 120.63 | 122.78 | 120.52 | 121.97 | 121.74 | 1,427,600 |
Jan 05, 2024 | 119.72 | 121.30 | 119.69 | 119.98 | 119.75 | 1,391,000 |
Jan 04, 2024 | 119.90 | 120.88 | 119.40 | 120.20 | 119.97 | 2,099,400 |
Jan 03, 2024 | 120.93 | 121.30 | 119.72 | 120.47 | 120.24 | 2,325,500 |
Jan 02, 2024 | 121.02 | 122.40 | 120.72 | 121.39 | 121.16 | 1,087,400 |
Dec 29, 2023 | 121.46 | 122.40 | 121.24 | 121.70 | 121.47 | 849,600 |
Dec 28, 2023 | 120.93 | 122.08 | 120.90 | 121.63 | 121.40 | 662,200 |
Dec 27, 2023 | 121.20 | 121.79 | 120.80 | 121.13 | 120.90 | 1,058,600 |
Dec 26, 2023 | 120.22 | 121.92 | 120.20 | 121.42 | 121.19 | 1,870,700 |
Dec 26, 2023 | 0.24 Dividend | |||||
Dec 22, 2023 | 120.30 | 121.09 | 119.91 | 120.56 | 120.09 | 1,337,800 |
Dec 21, 2023 | 120.57 | 121.16 | 119.09 | 119.65 | 119.19 | 1,971,100 |
Dec 20, 2023 | 120.38 | 120.45 | 119.10 | 120.00 | 119.54 | 3,205,400 |
Dec 19, 2023 | 118.71 | 120.02 | 118.51 | 119.97 | 119.51 | 1,508,900 |
Dec 18, 2023 | 118.84 | 119.31 | 118.21 | 118.80 | 118.34 | 2,075,000 |
Dec 15, 2023 | 118.00 | 118.98 | 117.31 | 118.69 | 118.23 | 4,073,900 |
Dec 14, 2023 | 119.09 | 120.33 | 118.43 | 118.53 | 118.07 | 2,049,000 |
Dec 13, 2023 | 117.34 | 118.15 | 116.50 | 117.90 | 117.44 | 2,301,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |