Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 118.53 | 119.55 | 118.49 | 119.47 | 119.47 | 39,800 |
May 16, 2024 | 118.67 | 118.94 | 118.20 | 118.20 | 118.20 | 133,800 |
May 15, 2024 | 117.60 | 118.95 | 117.60 | 118.95 | 118.95 | 65,000 |
May 14, 2024 | 116.36 | 117.11 | 116.21 | 117.10 | 117.10 | 31,200 |
May 13, 2024 | 116.83 | 117.03 | 116.01 | 116.13 | 116.13 | 61,100 |
May 10, 2024 | 117.03 | 117.20 | 116.20 | 116.46 | 116.46 | 64,900 |
May 09, 2024 | 115.57 | 116.72 | 115.56 | 116.72 | 116.72 | 66,500 |
May 08, 2024 | 115.27 | 115.82 | 114.96 | 115.69 | 115.69 | 47,600 |
May 07, 2024 | 116.18 | 116.20 | 115.45 | 115.55 | 115.55 | 125,500 |
May 06, 2024 | 115.01 | 115.74 | 114.93 | 115.74 | 115.74 | 43,800 |
May 03, 2024 | 114.01 | 114.43 | 113.67 | 114.27 | 114.27 | 47,400 |
May 02, 2024 | 112.67 | 113.35 | 111.80 | 113.16 | 113.16 | 53,000 |
May 01, 2024 | 111.42 | 113.43 | 111.32 | 112.07 | 112.07 | 53,600 |
Apr 30, 2024 | 112.05 | 112.34 | 111.36 | 111.37 | 111.37 | 44,500 |
Apr 29, 2024 | 113.19 | 113.65 | 112.50 | 112.90 | 112.90 | 52,800 |
Apr 26, 2024 | 112.35 | 113.19 | 111.94 | 113.01 | 113.01 | 28,800 |
Apr 25, 2024 | 112.03 | 112.58 | 111.02 | 112.15 | 112.15 | 50,500 |
Apr 24, 2024 | 113.02 | 113.35 | 112.63 | 112.90 | 112.90 | 108,200 |
Apr 23, 2024 | 112.95 | 113.34 | 112.43 | 113.10 | 113.10 | 38,400 |
Apr 22, 2024 | 111.65 | 113.26 | 111.35 | 112.88 | 112.88 | 74,700 |
Apr 19, 2024 | 110.99 | 111.43 | 110.63 | 111.03 | 111.03 | 129,100 |
Apr 18, 2024 | 110.65 | 111.39 | 110.18 | 110.51 | 110.51 | 32,600 |
Apr 17, 2024 | 110.55 | 111.21 | 110.00 | 110.35 | 110.35 | 31,500 |
Apr 16, 2024 | 110.51 | 110.51 | 109.17 | 109.87 | 109.87 | 76,900 |
Apr 15, 2024 | 112.54 | 112.96 | 109.52 | 109.70 | 109.70 | 104,700 |
Apr 12, 2024 | 111.46 | 111.75 | 110.32 | 110.83 | 110.83 | 113,500 |
Apr 11, 2024 | 113.35 | 113.62 | 112.17 | 112.42 | 112.42 | 124,500 |
Apr 10, 2024 | 113.88 | 114.27 | 112.78 | 113.25 | 113.25 | 1,520,500 |
Apr 09, 2024 | 115.88 | 116.08 | 114.18 | 114.97 | 114.97 | 2,323,700 |
Apr 08, 2024 | 114.80 | 115.99 | 114.80 | 115.23 | 115.23 | 2,022,400 |
Apr 05, 2024 | 113.60 | 114.50 | 113.50 | 114.25 | 114.25 | 18,800 |
Apr 04, 2024 | 115.20 | 115.99 | 113.63 | 113.95 | 113.95 | 24,500 |
Apr 03, 2024 | 114.22 | 115.20 | 114.22 | 114.56 | 114.56 | 15,000 |
Apr 02, 2024 | 114.07 | 114.52 | 113.57 | 113.98 | 113.98 | 137,700 |
Apr 01, 2024 | 115.81 | 115.81 | 114.74 | 115.20 | 115.20 | 178,800 |
Mar 28, 2024 | 115.72 | 116.16 | 115.38 | 116.01 | 116.01 | 11,000 |
Mar 27, 2024 | 115.05 | 115.29 | 114.21 | 114.95 | 114.95 | 30,700 |
Mar 26, 2024 | 114.03 | 114.62 | 113.88 | 113.94 | 113.94 | 21,600 |
Mar 25, 2024 | 114.29 | 114.39 | 113.92 | 114.04 | 114.04 | 16,500 |
Mar 22, 2024 | 114.69 | 114.69 | 113.74 | 113.74 | 113.74 | 12,400 |
Mar 21, 2024 | 114.45 | 116.00 | 114.45 | 115.82 | 115.82 | 15,900 |
Mar 21, 2024 | 0.353 Dividend | |||||
Mar 20, 2024 | 112.49 | 114.26 | 112.30 | 114.17 | 113.82 | 173,500 |
Mar 19, 2024 | 111.80 | 112.52 | 111.47 | 112.30 | 111.95 | 12,400 |
Mar 18, 2024 | 112.27 | 112.37 | 111.60 | 111.60 | 111.25 | 17,700 |
Mar 15, 2024 | 111.53 | 112.53 | 111.31 | 112.04 | 111.69 | 11,500 |
Mar 14, 2024 | 112.92 | 112.92 | 111.11 | 111.94 | 111.59 | 45,200 |
Mar 13, 2024 | 113.01 | 114.00 | 112.62 | 113.13 | 112.78 | 10,700 |
Mar 12, 2024 | 113.02 | 113.08 | 112.28 | 112.92 | 112.57 | 22,400 |
Mar 11, 2024 | 112.97 | 112.97 | 112.10 | 112.42 | 112.07 | 8,700 |
Mar 08, 2024 | 111.77 | 113.38 | 111.77 | 112.42 | 112.07 | 230,400 |
Mar 07, 2024 | 112.83 | 112.83 | 111.76 | 111.95 | 111.60 | 17,500 |
Mar 06, 2024 | 111.51 | 111.83 | 110.87 | 111.79 | 111.44 | 14,700 |
Mar 05, 2024 | 112.08 | 112.54 | 111.18 | 111.42 | 111.08 | 7,600 |
Mar 04, 2024 | 111.12 | 112.95 | 111.12 | 112.30 | 111.95 | 15,600 |
Mar 01, 2024 | 110.35 | 110.79 | 110.26 | 110.49 | 110.15 | 17,600 |
Feb 29, 2024 | 111.47 | 111.49 | 109.88 | 110.69 | 110.35 | 6,600 |
Feb 28, 2024 | 110.30 | 111.14 | 110.30 | 110.72 | 110.38 | 13,400 |
Feb 27, 2024 | 110.24 | 110.27 | 109.48 | 110.00 | 109.66 | 10,800 |
Feb 26, 2024 | 109.73 | 110.19 | 109.68 | 109.94 | 109.60 | 15,200 |
Feb 23, 2024 | 108.70 | 109.88 | 108.70 | 109.39 | 109.05 | 21,400 |
Feb 22, 2024 | 107.77 | 109.29 | 107.77 | 108.90 | 108.56 | 19,300 |
Feb 21, 2024 | 106.69 | 107.40 | 106.68 | 107.40 | 107.07 | 18,500 |
Feb 20, 2024 | 107.36 | 107.74 | 106.87 | 107.32 | 106.99 | 17,900 |
Feb 16, 2024 | 107.44 | 108.98 | 107.44 | 107.82 | 107.49 | 14,000 |
Feb 15, 2024 | 106.88 | 107.90 | 106.88 | 107.60 | 107.27 | 12,000 |
Feb 14, 2024 | 106.33 | 106.33 | 105.64 | 106.14 | 105.81 | 8,000 |
Feb 13, 2024 | 106.29 | 106.47 | 104.46 | 105.04 | 104.72 | 22,000 |
Feb 12, 2024 | 107.07 | 108.26 | 107.06 | 107.73 | 107.40 | 10,000 |
Feb 09, 2024 | 106.41 | 107.16 | 106.25 | 106.97 | 106.64 | 13,400 |
Feb 08, 2024 | 105.65 | 106.26 | 105.28 | 105.79 | 105.46 | 45,700 |
Feb 07, 2024 | 105.95 | 106.55 | 105.38 | 106.31 | 105.98 | 10,400 |
Feb 06, 2024 | 105.85 | 105.85 | 104.92 | 105.51 | 105.18 | 17,000 |
Feb 05, 2024 | 106.66 | 106.66 | 105.05 | 105.70 | 105.37 | 19,000 |
Feb 02, 2024 | 105.82 | 107.25 | 105.82 | 106.90 | 106.57 | 25,000 |
Feb 01, 2024 | 106.08 | 106.62 | 104.89 | 106.41 | 106.08 | 98,200 |
Jan 31, 2024 | 107.62 | 108.04 | 105.72 | 105.91 | 105.58 | 24,100 |
Jan 30, 2024 | 106.52 | 107.65 | 106.52 | 107.65 | 107.32 | 12,900 |
Jan 29, 2024 | 105.64 | 106.48 | 105.39 | 106.48 | 106.15 | 36,400 |
Jan 26, 2024 | 106.39 | 106.39 | 105.69 | 105.99 | 105.66 | 97,000 |
Jan 25, 2024 | 106.27 | 106.27 | 105.39 | 105.93 | 105.60 | 73,200 |
Jan 24, 2024 | 106.62 | 106.74 | 105.70 | 105.87 | 105.54 | 69,600 |
Jan 23, 2024 | 105.41 | 105.89 | 105.34 | 105.73 | 105.40 | 15,000 |
Jan 22, 2024 | 105.46 | 106.16 | 105.01 | 105.63 | 105.30 | 96,600 |
Jan 19, 2024 | 104.00 | 104.86 | 103.49 | 104.82 | 104.50 | 15,400 |
Jan 18, 2024 | 104.33 | 104.33 | 103.10 | 103.86 | 103.54 | 94,100 |
Jan 17, 2024 | 103.00 | 104.00 | 102.97 | 103.68 | 103.36 | 17,200 |
Jan 16, 2024 | 103.80 | 104.58 | 103.53 | 104.33 | 104.01 | 95,900 |
Jan 12, 2024 | 105.46 | 105.50 | 104.34 | 104.77 | 104.45 | 14,300 |
Jan 11, 2024 | 105.63 | 105.75 | 104.40 | 105.30 | 104.97 | 16,600 |
Jan 10, 2024 | 105.52 | 105.81 | 104.94 | 105.51 | 105.18 | 15,700 |
Jan 09, 2024 | 106.27 | 106.27 | 105.56 | 105.62 | 105.29 | 78,700 |
Jan 08, 2024 | 106.17 | 107.18 | 105.58 | 107.04 | 106.71 | 12,800 |
Jan 05, 2024 | 106.31 | 106.64 | 105.67 | 105.87 | 105.54 | 16,100 |
Jan 04, 2024 | 105.69 | 106.77 | 105.69 | 106.03 | 105.70 | 16,600 |
Jan 03, 2024 | 106.20 | 106.20 | 105.18 | 105.58 | 105.25 | 20,700 |
Jan 02, 2024 | 107.63 | 107.69 | 106.81 | 107.61 | 107.28 | 30,100 |
Dec 29, 2023 | 109.32 | 109.40 | 108.08 | 108.53 | 108.19 | 6,300 |
Dec 28, 2023 | 108.81 | 109.30 | 108.68 | 109.10 | 108.76 | 16,200 |
Dec 27, 2023 | 107.93 | 108.87 | 107.93 | 108.87 | 108.53 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |