Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 109.72 | 110.60 | 109.19 | 109.43 | 109.43 | 2,458,700 |
May 23, 2024 | 108.93 | 109.25 | 107.67 | 108.87 | 108.87 | 2,367,400 |
May 22, 2024 | 105.65 | 108.39 | 105.34 | 108.33 | 108.33 | 3,209,800 |
May 21, 2024 | 105.37 | 105.80 | 104.79 | 105.60 | 105.60 | 1,894,100 |
May 20, 2024 | 106.62 | 106.65 | 105.33 | 105.42 | 105.42 | 1,889,800 |
May 17, 2024 | 106.12 | 106.52 | 105.25 | 106.00 | 106.00 | 1,727,100 |
May 16, 2024 | 107.61 | 107.93 | 105.87 | 105.93 | 105.93 | 1,774,600 |
May 15, 2024 | 108.55 | 109.25 | 107.92 | 108.08 | 108.08 | 2,141,100 |
May 14, 2024 | 107.00 | 108.24 | 106.50 | 108.12 | 108.12 | 2,149,200 |
May 14, 2024 | 0.3 Dividend | |||||
May 13, 2024 | 109.78 | 109.83 | 106.24 | 106.85 | 106.55 | 2,504,500 |
May 10, 2024 | 109.04 | 109.66 | 108.72 | 109.18 | 108.87 | 1,810,800 |
May 09, 2024 | 107.19 | 109.06 | 107.06 | 108.92 | 108.61 | 1,887,700 |
May 08, 2024 | 106.30 | 107.59 | 105.56 | 107.05 | 106.75 | 2,887,800 |
May 07, 2024 | 105.11 | 107.11 | 105.04 | 106.60 | 106.30 | 2,286,900 |
May 06, 2024 | 105.23 | 105.88 | 104.86 | 105.15 | 104.85 | 2,779,600 |
May 03, 2024 | 107.11 | 107.29 | 104.44 | 104.79 | 104.50 | 3,899,000 |
May 02, 2024 | 106.40 | 106.76 | 104.58 | 106.46 | 106.16 | 3,094,900 |
May 01, 2024 | 106.11 | 107.98 | 105.45 | 106.34 | 106.04 | 4,020,900 |
Apr 30, 2024 | 108.00 | 108.65 | 104.23 | 106.11 | 105.81 | 7,380,200 |
Apr 29, 2024 | 112.76 | 114.17 | 112.33 | 113.64 | 113.32 | 3,813,800 |
Apr 26, 2024 | 111.94 | 112.83 | 111.22 | 111.96 | 111.65 | 2,802,500 |
Apr 25, 2024 | 111.46 | 113.65 | 111.27 | 112.62 | 112.30 | 3,322,800 |
Apr 24, 2024 | 112.98 | 114.83 | 112.98 | 113.74 | 113.42 | 2,865,300 |
Apr 23, 2024 | 113.03 | 113.66 | 112.45 | 113.32 | 113.00 | 2,403,800 |
Apr 22, 2024 | 112.06 | 113.69 | 111.82 | 112.58 | 112.26 | 2,021,200 |
Apr 19, 2024 | 114.05 | 114.34 | 110.35 | 111.19 | 110.88 | 4,538,400 |
Apr 18, 2024 | 116.41 | 116.87 | 113.71 | 113.76 | 113.44 | 2,343,400 |
Apr 17, 2024 | 118.18 | 118.47 | 115.32 | 115.93 | 115.60 | 2,458,300 |
Apr 16, 2024 | 118.02 | 118.34 | 117.00 | 117.54 | 117.21 | 1,736,200 |
Apr 15, 2024 | 120.50 | 121.75 | 117.65 | 118.02 | 117.69 | 1,959,300 |
Apr 12, 2024 | 118.00 | 118.90 | 117.69 | 118.16 | 117.83 | 1,976,000 |
Apr 11, 2024 | 118.17 | 119.70 | 117.70 | 118.88 | 118.55 | 1,437,500 |
Apr 10, 2024 | 117.18 | 119.39 | 116.55 | 118.69 | 118.36 | 2,412,800 |
Apr 09, 2024 | 122.64 | 122.89 | 117.82 | 119.18 | 118.85 | 2,461,400 |
Apr 08, 2024 | 122.10 | 123.20 | 121.96 | 122.51 | 122.17 | 1,838,400 |
Apr 05, 2024 | 121.01 | 122.75 | 120.54 | 122.21 | 121.87 | 1,391,700 |
Apr 04, 2024 | 121.69 | 122.38 | 120.24 | 120.53 | 120.19 | 1,896,000 |
Apr 03, 2024 | 119.50 | 121.34 | 117.48 | 120.42 | 120.08 | 3,740,300 |
Apr 02, 2024 | 122.43 | 122.74 | 120.66 | 121.60 | 121.26 | 2,341,000 |
Apr 01, 2024 | 124.07 | 124.39 | 123.07 | 123.10 | 122.75 | 1,351,300 |
Mar 28, 2024 | 125.00 | 125.50 | 123.55 | 123.89 | 123.54 | 2,280,800 |
Mar 27, 2024 | 123.97 | 124.67 | 123.21 | 124.46 | 124.11 | 1,363,800 |
Mar 26, 2024 | 123.04 | 123.86 | 122.39 | 123.01 | 122.66 | 1,740,500 |
Mar 25, 2024 | 123.88 | 124.23 | 123.07 | 123.40 | 123.05 | 1,321,200 |
Mar 22, 2024 | 124.61 | 124.89 | 123.69 | 123.75 | 123.40 | 2,397,200 |
Mar 21, 2024 | 122.00 | 124.57 | 121.64 | 124.42 | 124.07 | 2,014,200 |
Mar 20, 2024 | 121.43 | 121.88 | 120.19 | 121.45 | 121.11 | 2,535,100 |
Mar 19, 2024 | 120.46 | 121.23 | 120.19 | 121.00 | 120.66 | 1,950,000 |
Mar 18, 2024 | 118.99 | 120.43 | 118.67 | 120.34 | 120.00 | 3,021,300 |
Mar 15, 2024 | 116.54 | 118.95 | 116.24 | 118.33 | 118.00 | 7,281,300 |
Mar 14, 2024 | 116.75 | 116.75 | 113.83 | 115.21 | 114.89 | 2,864,600 |
Mar 13, 2024 | 115.21 | 116.06 | 114.68 | 115.97 | 115.64 | 2,036,000 |
Mar 12, 2024 | 114.16 | 115.26 | 113.37 | 114.78 | 114.46 | 1,765,200 |
Mar 11, 2024 | 114.85 | 115.23 | 112.32 | 114.03 | 113.71 | 1,972,300 |
Mar 08, 2024 | 114.44 | 116.07 | 114.25 | 114.65 | 114.33 | 2,038,300 |
Mar 07, 2024 | 116.08 | 116.88 | 114.24 | 114.33 | 114.01 | 2,759,200 |
Mar 06, 2024 | 114.45 | 116.15 | 114.30 | 115.47 | 115.15 | 2,290,400 |
Mar 05, 2024 | 112.51 | 115.78 | 112.35 | 114.08 | 113.76 | 2,556,700 |
Mar 04, 2024 | 113.48 | 114.22 | 112.28 | 112.29 | 111.97 | 1,743,000 |
Mar 01, 2024 | 111.48 | 113.35 | 111.17 | 113.19 | 112.87 | 2,190,500 |
Feb 29, 2024 | 111.66 | 111.71 | 110.71 | 110.89 | 110.58 | 3,660,500 |
Feb 28, 2024 | 111.51 | 112.05 | 111.17 | 111.37 | 111.06 | 1,632,200 |
Feb 27, 2024 | 112.18 | 112.37 | 110.59 | 111.33 | 111.02 | 1,794,600 |
Feb 26, 2024 | 110.64 | 112.68 | 110.46 | 112.25 | 111.93 | 2,085,200 |
Feb 23, 2024 | 110.87 | 111.02 | 110.12 | 110.78 | 110.47 | 1,690,000 |
Feb 22, 2024 | 109.19 | 110.67 | 108.98 | 110.52 | 110.21 | 2,020,700 |
Feb 21, 2024 | 107.42 | 108.71 | 107.01 | 108.67 | 108.36 | 1,673,300 |
Feb 20, 2024 | 107.51 | 108.29 | 106.95 | 107.41 | 107.11 | 2,322,900 |
Feb 16, 2024 | 108.17 | 108.67 | 107.48 | 107.77 | 107.47 | 2,594,300 |
Feb 15, 2024 | 107.20 | 108.58 | 106.63 | 108.06 | 107.76 | 1,524,800 |
Feb 14, 2024 | 105.36 | 107.17 | 105.36 | 106.67 | 106.37 | 2,048,300 |
Feb 14, 2024 | 0.27 Dividend | |||||
Feb 13, 2024 | 105.12 | 105.40 | 103.97 | 105.19 | 104.63 | 2,295,800 |
Feb 12, 2024 | 105.89 | 106.41 | 105.20 | 106.02 | 105.45 | 1,378,200 |
Feb 09, 2024 | 105.97 | 106.08 | 104.96 | 106.01 | 105.44 | 1,474,700 |
Feb 08, 2024 | 105.20 | 106.23 | 104.63 | 105.61 | 105.04 | 2,223,600 |
Feb 07, 2024 | 104.86 | 105.61 | 103.90 | 105.06 | 104.50 | 1,885,200 |
Feb 06, 2024 | 104.63 | 105.00 | 103.63 | 104.23 | 103.67 | 2,120,900 |
Feb 05, 2024 | 102.40 | 104.37 | 102.20 | 104.16 | 103.60 | 2,589,300 |
Feb 02, 2024 | 101.75 | 103.55 | 101.38 | 103.12 | 102.57 | 1,665,100 |
Feb 01, 2024 | 101.24 | 102.23 | 100.56 | 102.02 | 101.47 | 1,725,100 |
Jan 31, 2024 | 101.95 | 102.20 | 100.01 | 100.39 | 99.85 | 2,070,200 |
Jan 30, 2024 | 100.64 | 102.25 | 100.45 | 101.97 | 101.42 | 1,713,000 |
Jan 29, 2024 | 101.43 | 102.04 | 100.66 | 101.39 | 100.85 | 1,833,100 |
Jan 26, 2024 | 101.49 | 103.35 | 101.41 | 101.76 | 101.21 | 2,058,100 |
Jan 25, 2024 | 102.21 | 103.40 | 101.46 | 102.01 | 101.46 | 2,280,100 |
Jan 24, 2024 | 101.83 | 102.22 | 100.01 | 100.83 | 100.29 | 3,385,200 |
Jan 23, 2024 | 97.80 | 101.31 | 96.28 | 101.01 | 100.47 | 5,705,600 |
Jan 22, 2024 | 96.33 | 97.80 | 96.11 | 97.09 | 96.57 | 2,931,300 |
Jan 19, 2024 | 95.91 | 96.73 | 94.81 | 96.26 | 95.74 | 3,234,400 |
Jan 18, 2024 | 94.28 | 95.55 | 94.28 | 95.38 | 94.87 | 2,401,500 |
Jan 17, 2024 | 93.72 | 94.60 | 93.18 | 94.08 | 93.58 | 2,425,900 |
Jan 16, 2024 | 93.64 | 94.32 | 92.96 | 94.05 | 93.55 | 3,323,900 |
Jan 12, 2024 | 95.17 | 95.40 | 93.88 | 94.05 | 93.55 | 1,966,100 |
Jan 11, 2024 | 94.67 | 95.05 | 93.63 | 94.60 | 94.09 | 1,812,800 |
Jan 10, 2024 | 94.59 | 94.82 | 94.03 | 94.60 | 94.09 | 1,446,900 |
Jan 09, 2024 | 94.77 | 95.08 | 93.70 | 94.82 | 94.31 | 1,930,200 |
Jan 08, 2024 | 94.08 | 95.80 | 93.24 | 95.75 | 95.24 | 2,349,600 |
Jan 05, 2024 | 93.43 | 94.41 | 93.38 | 93.59 | 93.09 | 1,792,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |