Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 115.38 | 115.73 | 113.88 | 115.34 | 115.34 | 5,783,287 |
Apr 23, 2024 | 115.17 | 115.86 | 114.75 | 115.09 | 115.09 | 5,494,800 |
Apr 22, 2024 | 116.03 | 116.34 | 114.34 | 114.53 | 114.53 | 7,125,500 |
Apr 19, 2024 | 116.12 | 116.77 | 114.46 | 114.88 | 114.88 | 8,250,300 |
Apr 18, 2024 | 118.76 | 118.76 | 115.70 | 116.00 | 116.00 | 6,662,400 |
Apr 17, 2024 | 120.98 | 121.04 | 118.61 | 118.67 | 118.67 | 5,366,600 |
Apr 16, 2024 | 120.09 | 121.44 | 119.75 | 120.62 | 120.62 | 7,000,000 |
Apr 15, 2024 | 122.18 | 122.47 | 119.44 | 119.88 | 119.88 | 5,101,500 |
Apr 12, 2024 | 121.74 | 121.84 | 120.42 | 121.11 | 121.11 | 6,189,600 |
Apr 11, 2024 | 121.72 | 123.82 | 121.36 | 123.24 | 123.24 | 7,315,200 |
Apr 10, 2024 | 121.35 | 123.08 | 121.32 | 121.75 | 121.75 | 4,509,900 |
Apr 09, 2024 | 124.35 | 124.75 | 121.24 | 123.23 | 123.23 | 5,564,900 |
Apr 09, 2024 | 0.4 Dividend | |||||
Apr 08, 2024 | 125.00 | 125.12 | 123.76 | 124.35 | 123.95 | 6,119,200 |
Apr 05, 2024 | 124.42 | 126.00 | 124.14 | 124.90 | 124.50 | 4,898,100 |
Apr 04, 2024 | 127.60 | 127.99 | 124.03 | 124.19 | 123.79 | 7,588,300 |
Apr 03, 2024 | 124.26 | 126.41 | 124.06 | 126.24 | 125.83 | 7,430,000 |
Apr 02, 2024 | 124.51 | 124.93 | 123.43 | 124.34 | 123.94 | 4,862,400 |
Apr 01, 2024 | 125.54 | 126.27 | 124.56 | 125.48 | 125.08 | 4,133,600 |
Mar 28, 2024 | 125.39 | 126.17 | 125.20 | 125.61 | 125.21 | 6,587,400 |
Mar 27, 2024 | 127.33 | 127.82 | 124.47 | 125.27 | 124.87 | 8,115,900 |
Mar 26, 2024 | 126.75 | 126.94 | 125.84 | 126.47 | 126.06 | 7,063,900 |
Mar 25, 2024 | 127.67 | 127.67 | 126.05 | 126.08 | 125.67 | 7,446,100 |
Mar 22, 2024 | 129.01 | 129.21 | 127.55 | 127.79 | 127.38 | 6,655,800 |
Mar 21, 2024 | 130.52 | 132.77 | 128.95 | 129.01 | 128.60 | 17,842,400 |
Mar 20, 2024 | 129.98 | 130.69 | 128.27 | 129.24 | 128.82 | 8,373,300 |
Mar 19, 2024 | 127.75 | 129.21 | 126.49 | 129.19 | 128.77 | 10,221,000 |
Mar 18, 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 127.39 | 12,231,400 |
Mar 15, 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 125.14 | 17,841,600 |
Mar 14, 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 125.13 | 10,965,900 |
Mar 13, 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 125.12 | 15,870,300 |
Mar 12, 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 127.13 | 48,536,100 |
Mar 11, 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 113.76 | 20,438,300 |
Mar 08, 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 112.06 | 8,304,100 |
Mar 07, 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 114.17 | 7,670,100 |
Mar 06, 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 111.91 | 6,706,400 |
Mar 05, 2024 | 112.82 | 113.20 | 110.37 | 110.94 | 110.58 | 8,242,000 |
Mar 04, 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 113.69 | 6,588,100 |
Mar 01, 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 113.41 | 7,603,700 |
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 111.32 | 12,193,900 |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 111.32 | 5,278,300 |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 111.02 | 6,593,100 |
Feb 26, 2024 | 112.00 | 112.54 | 110.93 | 110.97 | 110.61 | 6,342,900 |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 111.59 | 7,504,500 |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 110.65 | 8,957,800 |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 107.81 | 7,867,600 |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 108.10 | 10,975,600 |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 110.95 | 8,931,100 |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 112.42 | 8,455,600 |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 113.89 | 5,946,100 |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 113.31 | 8,171,700 |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 115.47 | 5,439,600 |
Feb 09, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 116.26 | 5,787,100 |
Feb 08, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 116.30 | 4,472,800 |
Feb 07, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 116.89 | 7,672,900 |
Feb 06, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 114.93 | 4,637,500 |
Feb 05, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 116.02 | 8,084,500 |
Feb 02, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 115.42 | 6,499,400 |
Feb 01, 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 115.16 | 7,882,200 |
Jan 31, 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 111.34 | 7,386,700 |
Jan 30, 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 113.79 | 8,231,900 |
Jan 29, 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 113.38 | 7,014,400 |
Jan 26, 2024 | 114.64 | 115.48 | 114.27 | 114.64 | 114.27 | 5,541,800 |
Jan 25, 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 114.63 | 8,877,200 |
Jan 24, 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 113.94 | 11,702,700 |
Jan 23, 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 111.47 | 9,185,900 |
Jan 22, 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 109.75 | 7,485,300 |
Jan 19, 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 109.32 | 11,121,300 |
Jan 18, 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 108.35 | 10,362,300 |
Jan 17, 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 106.09 | 7,771,500 |
Jan 16, 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 106.23 | 7,547,200 |
Jan 12, 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 106.26 | 9,696,700 |
Jan 11, 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 104.43 | 6,119,000 |
Jan 10, 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 103.59 | 7,270,500 |
Jan 10, 2024 | 0.4 Dividend | |||||
Jan 09, 2024 | 103.85 | 104.48 | 103.29 | 103.63 | 102.90 | 6,725,200 |
Jan 08, 2024 | 102.94 | 104.77 | 102.13 | 104.66 | 103.92 | 7,038,700 |
Jan 05, 2024 | 102.53 | 103.72 | 102.29 | 102.73 | 102.00 | 6,131,500 |
Jan 04, 2024 | 102.77 | 103.36 | 102.40 | 102.59 | 101.87 | 6,822,300 |
Jan 03, 2024 | 103.30 | 103.38 | 101.74 | 102.46 | 101.74 | 9,455,600 |
Jan 02, 2024 | 104.52 | 104.68 | 102.44 | 104.06 | 103.32 | 9,597,500 |
Dec 29, 2023 | 106.60 | 106.92 | 104.78 | 105.43 | 104.69 | 6,897,200 |
Dec 28, 2023 | 106.01 | 106.61 | 105.58 | 106.25 | 105.50 | 5,689,100 |
Dec 27, 2023 | 106.32 | 106.33 | 105.56 | 105.94 | 105.19 | 5,627,400 |
Dec 26, 2023 | 106.52 | 106.65 | 105.34 | 106.19 | 105.44 | 5,767,400 |
Dec 22, 2023 | 105.70 | 106.49 | 105.46 | 106.20 | 105.45 | 5,678,300 |
Dec 21, 2023 | 104.70 | 105.93 | 104.52 | 105.86 | 105.11 | 8,168,000 |
Dec 20, 2023 | 105.95 | 106.09 | 104.05 | 104.15 | 103.41 | 9,242,000 |
Dec 19, 2023 | 104.98 | 106.34 | 104.80 | 106.25 | 105.50 | 10,108,500 |
Dec 18, 2023 | 103.41 | 106.16 | 102.91 | 105.00 | 104.26 | 13,473,100 |
Dec 15, 2023 | 99.69 | 103.99 | 99.36 | 103.32 | 102.59 | 30,198,200 |
Dec 14, 2023 | 101.87 | 102.25 | 99.87 | 100.31 | 99.60 | 22,865,200 |
Dec 13, 2023 | 101.08 | 103.10 | 99.26 | 102.99 | 102.26 | 29,392,200 |
Dec 12, 2023 | 102.70 | 104.95 | 100.69 | 100.81 | 100.10 | 57,666,500 |
Dec 11, 2023 | 113.77 | 115.35 | 113.61 | 115.13 | 114.32 | 19,544,200 |
Dec 08, 2023 | 112.01 | 113.64 | 111.59 | 113.61 | 112.81 | 7,753,900 |
Dec 07, 2023 | 112.41 | 113.03 | 111.81 | 112.87 | 112.07 | 6,772,800 |
Dec 06, 2023 | 114.94 | 114.99 | 111.93 | 112.03 | 111.24 | 7,815,700 |
Dec 05, 2023 | 114.57 | 115.27 | 113.81 | 114.53 | 113.72 | 5,913,600 |
Dec 04, 2023 | 116.27 | 116.68 | 114.55 | 115.78 | 114.96 | 5,587,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |