Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 112.21 | 112.79 | 110.61 | 112.26 | 112.26 | 968,917 |
May 02, 2024 | 112.65 | 113.37 | 110.28 | 111.29 | 111.29 | 1,798,300 |
May 01, 2024 | 109.65 | 113.64 | 108.95 | 112.30 | 112.30 | 2,451,300 |
Apr 30, 2024 | 111.26 | 111.48 | 110.33 | 110.48 | 110.48 | 2,375,200 |
Apr 29, 2024 | 110.79 | 112.14 | 110.77 | 111.93 | 111.93 | 1,251,300 |
Apr 26, 2024 | 110.74 | 111.25 | 110.09 | 110.50 | 110.50 | 1,110,100 |
Apr 25, 2024 | 112.34 | 112.64 | 110.65 | 111.18 | 111.18 | 996,400 |
Apr 24, 2024 | 111.66 | 112.92 | 111.39 | 112.76 | 112.76 | 1,174,000 |
Apr 23, 2024 | 111.70 | 112.30 | 111.38 | 112.05 | 112.05 | 1,500,200 |
Apr 22, 2024 | 111.39 | 112.13 | 110.51 | 111.47 | 111.47 | 1,085,600 |
Apr 19, 2024 | 109.03 | 110.75 | 108.85 | 110.61 | 110.61 | 1,471,000 |
Apr 18, 2024 | 108.19 | 108.90 | 107.66 | 108.70 | 108.70 | 1,450,400 |
Apr 17, 2024 | 108.18 | 108.47 | 106.79 | 107.35 | 107.35 | 1,230,400 |
Apr 16, 2024 | 108.23 | 108.50 | 107.27 | 107.59 | 107.59 | 1,216,300 |
Apr 15, 2024 | 111.47 | 111.67 | 108.12 | 108.36 | 108.36 | 1,438,600 |
Apr 12, 2024 | 110.60 | 111.49 | 109.26 | 109.69 | 109.69 | 1,754,600 |
Apr 11, 2024 | 112.37 | 112.44 | 110.65 | 111.33 | 111.33 | 1,729,300 |
Apr 10, 2024 | 113.26 | 113.67 | 111.86 | 112.72 | 112.72 | 1,484,900 |
Apr 09, 2024 | 115.62 | 116.08 | 113.29 | 114.30 | 114.30 | 1,375,300 |
Apr 08, 2024 | 115.83 | 116.28 | 115.23 | 115.48 | 115.48 | 1,145,300 |
Apr 05, 2024 | 115.43 | 116.33 | 115.09 | 115.71 | 115.71 | 1,054,200 |
Apr 04, 2024 | 117.77 | 118.69 | 115.55 | 115.89 | 115.89 | 1,194,900 |
Apr 03, 2024 | 116.24 | 117.50 | 116.24 | 116.87 | 116.87 | 1,128,000 |
Apr 02, 2024 | 116.32 | 117.03 | 115.94 | 116.30 | 116.30 | 1,275,500 |
Apr 01, 2024 | 117.32 | 117.38 | 115.93 | 116.29 | 116.29 | 829,200 |
Mar 28, 2024 | 117.49 | 117.92 | 117.08 | 117.40 | 117.40 | 1,177,800 |
Mar 27, 2024 | 116.44 | 117.17 | 116.21 | 117.02 | 117.02 | 1,298,000 |
Mar 26, 2024 | 115.57 | 116.30 | 115.39 | 115.82 | 115.82 | 1,224,000 |
Mar 25, 2024 | 114.60 | 115.92 | 114.60 | 115.63 | 115.63 | 1,298,100 |
Mar 22, 2024 | 116.05 | 116.62 | 114.53 | 114.60 | 114.60 | 1,274,500 |
Mar 21, 2024 | 115.78 | 116.50 | 115.39 | 115.69 | 115.69 | 1,415,600 |
Mar 20, 2024 | 113.27 | 115.57 | 112.91 | 115.33 | 115.33 | 1,616,400 |
Mar 19, 2024 | 113.37 | 114.18 | 113.27 | 113.80 | 113.80 | 1,463,700 |
Mar 18, 2024 | 112.91 | 113.88 | 112.42 | 113.08 | 113.08 | 1,368,600 |
Mar 15, 2024 | 110.83 | 113.03 | 110.83 | 112.84 | 112.84 | 3,355,600 |
Mar 14, 2024 | 112.50 | 112.95 | 110.88 | 111.74 | 111.74 | 1,876,300 |
Mar 13, 2024 | 111.84 | 113.51 | 111.84 | 112.83 | 112.83 | 1,630,000 |
Mar 12, 2024 | 111.78 | 112.27 | 111.02 | 111.74 | 111.74 | 1,501,100 |
Mar 11, 2024 | 110.19 | 111.60 | 110.19 | 111.52 | 111.52 | 1,242,200 |
Mar 08, 2024 | 111.41 | 111.91 | 110.80 | 111.10 | 111.10 | 1,440,600 |
Mar 07, 2024 | 110.00 | 111.37 | 109.82 | 110.72 | 110.72 | 1,721,800 |
Mar 06, 2024 | 109.52 | 109.83 | 108.11 | 109.61 | 109.61 | 1,346,500 |
Mar 05, 2024 | 106.86 | 109.34 | 106.84 | 108.93 | 108.93 | 1,785,600 |
Mar 04, 2024 | 107.60 | 108.30 | 106.64 | 107.09 | 107.09 | 1,540,000 |
Mar 01, 2024 | 108.84 | 109.12 | 107.41 | 108.01 | 108.01 | 1,361,500 |
Feb 29, 2024 | 108.91 | 109.26 | 108.08 | 108.99 | 108.99 | 2,455,600 |
Feb 28, 2024 | 107.41 | 108.69 | 107.41 | 108.01 | 108.01 | 1,172,700 |
Feb 27, 2024 | 107.06 | 108.04 | 107.06 | 107.67 | 107.67 | 945,800 |
Feb 26, 2024 | 107.87 | 108.38 | 106.77 | 107.05 | 107.05 | 1,378,100 |
Feb 23, 2024 | 108.71 | 109.49 | 108.07 | 108.07 | 108.07 | 1,817,100 |
Feb 22, 2024 | 107.73 | 108.75 | 107.65 | 108.32 | 108.32 | 1,513,300 |
Feb 21, 2024 | 107.56 | 107.84 | 106.69 | 107.66 | 107.66 | 1,305,200 |
Feb 20, 2024 | 106.39 | 108.27 | 106.14 | 107.31 | 107.31 | 1,249,500 |
Feb 16, 2024 | 107.44 | 108.22 | 107.01 | 107.28 | 107.28 | 1,340,700 |
Feb 16, 2024 | 1.3 Dividend | |||||
Feb 15, 2024 | 107.19 | 110.12 | 107.02 | 109.29 | 107.99 | 2,473,900 |
Feb 14, 2024 | 105.72 | 107.32 | 105.65 | 106.40 | 105.13 | 1,627,400 |
Feb 13, 2024 | 106.69 | 107.53 | 104.02 | 105.24 | 103.99 | 2,019,400 |
Feb 12, 2024 | 105.88 | 108.11 | 105.84 | 107.23 | 105.95 | 1,907,300 |
Feb 09, 2024 | 107.52 | 107.65 | 105.00 | 105.58 | 104.32 | 2,616,500 |
Feb 08, 2024 | 108.74 | 109.63 | 107.39 | 108.61 | 107.32 | 1,844,500 |
Feb 07, 2024 | 105.64 | 109.47 | 103.28 | 109.13 | 107.83 | 4,004,700 |
Feb 06, 2024 | 102.72 | 103.86 | 102.67 | 103.39 | 102.16 | 2,050,100 |
Feb 05, 2024 | 102.01 | 103.32 | 101.72 | 102.73 | 101.51 | 1,834,000 |
Feb 02, 2024 | 102.73 | 103.66 | 102.25 | 103.21 | 101.98 | 1,523,200 |
Feb 01, 2024 | 103.96 | 104.13 | 100.60 | 102.69 | 101.47 | 2,286,600 |
Jan 31, 2024 | 106.48 | 106.80 | 104.74 | 104.93 | 103.68 | 2,240,900 |
Jan 30, 2024 | 105.29 | 106.68 | 105.15 | 106.63 | 105.36 | 1,473,200 |
Jan 29, 2024 | 105.87 | 106.07 | 104.81 | 105.58 | 104.32 | 1,199,400 |
Jan 26, 2024 | 106.00 | 106.32 | 105.73 | 106.22 | 104.96 | 1,171,600 |
Jan 25, 2024 | 104.95 | 105.81 | 104.76 | 105.77 | 104.51 | 1,424,800 |
Jan 24, 2024 | 105.10 | 105.66 | 104.56 | 104.79 | 103.54 | 1,112,200 |
Jan 23, 2024 | 104.46 | 105.08 | 104.20 | 104.32 | 103.08 | 1,060,900 |
Jan 22, 2024 | 104.00 | 104.86 | 103.75 | 104.42 | 103.18 | 1,361,100 |
Jan 19, 2024 | 102.45 | 103.59 | 101.43 | 103.44 | 102.21 | 1,359,800 |
Jan 18, 2024 | 101.76 | 102.06 | 100.81 | 101.84 | 100.63 | 1,092,200 |
Jan 17, 2024 | 101.73 | 102.86 | 101.39 | 101.85 | 100.64 | 1,061,800 |
Jan 16, 2024 | 102.36 | 102.62 | 101.67 | 102.53 | 101.31 | 1,244,300 |
Jan 12, 2024 | 104.00 | 104.36 | 102.61 | 103.23 | 102.00 | 973,200 |
Jan 11, 2024 | 103.52 | 103.64 | 102.62 | 103.36 | 102.13 | 1,213,500 |
Jan 10, 2024 | 103.12 | 103.88 | 102.87 | 103.72 | 102.49 | 1,072,900 |
Jan 09, 2024 | 103.71 | 103.73 | 102.68 | 103.28 | 102.05 | 1,461,600 |
Jan 08, 2024 | 104.13 | 104.66 | 103.58 | 104.52 | 103.28 | 1,344,100 |
Jan 05, 2024 | 102.80 | 104.59 | 102.76 | 104.31 | 103.07 | 1,434,700 |
Jan 04, 2024 | 102.72 | 104.22 | 102.62 | 102.88 | 101.66 | 1,527,300 |
Jan 03, 2024 | 103.12 | 103.64 | 102.60 | 102.79 | 101.57 | 1,668,200 |
Jan 02, 2024 | 103.50 | 105.07 | 103.46 | 104.57 | 103.33 | 1,476,400 |
Dec 29, 2023 | 104.24 | 104.40 | 103.41 | 103.71 | 102.48 | 974,400 |
Dec 28, 2023 | 103.57 | 104.33 | 103.57 | 104.23 | 102.99 | 737,200 |
Dec 27, 2023 | 103.40 | 103.96 | 102.96 | 103.82 | 102.59 | 805,100 |
Dec 26, 2023 | 103.30 | 104.08 | 103.23 | 103.73 | 102.50 | 598,600 |
Dec 22, 2023 | 103.47 | 104.29 | 103.17 | 103.54 | 102.31 | 1,137,200 |
Dec 21, 2023 | 102.63 | 103.34 | 102.04 | 103.23 | 102.00 | 1,274,300 |
Dec 20, 2023 | 103.73 | 104.80 | 102.48 | 102.51 | 101.29 | 1,912,200 |
Dec 19, 2023 | 103.27 | 104.75 | 103.10 | 104.34 | 103.10 | 2,777,800 |
Dec 18, 2023 | 104.03 | 104.34 | 103.03 | 103.17 | 101.94 | 2,981,700 |
Dec 15, 2023 | 104.24 | 104.93 | 103.42 | 103.86 | 102.62 | 4,282,700 |
Dec 14, 2023 | 105.14 | 106.69 | 105.00 | 105.21 | 103.96 | 3,808,800 |
Dec 13, 2023 | 102.10 | 104.37 | 101.85 | 104.14 | 102.90 | 3,253,900 |
Dec 12, 2023 | 102.12 | 102.53 | 101.52 | 102.18 | 100.96 | 1,796,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |