Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 119.00 | 119.10 | 116.22 | 117.93 | 117.93 | 15,759,374 |
Apr 25, 2024 | 121.03 | 121.76 | 119.40 | 121.33 | 121.33 | 16,027,300 |
Apr 24, 2024 | 120.30 | 121.26 | 119.39 | 121.05 | 121.05 | 12,101,200 |
Apr 23, 2024 | 120.00 | 121.06 | 119.45 | 121.03 | 121.03 | 13,929,800 |
Apr 22, 2024 | 119.26 | 121.57 | 118.43 | 120.56 | 120.56 | 16,340,700 |
Apr 19, 2024 | 119.16 | 120.93 | 118.95 | 119.88 | 119.88 | 21,566,500 |
Apr 18, 2024 | 119.00 | 119.72 | 117.97 | 118.52 | 118.52 | 13,821,400 |
Apr 17, 2024 | 118.55 | 119.35 | 117.12 | 118.63 | 118.63 | 14,538,600 |
Apr 16, 2024 | 119.56 | 120.22 | 117.92 | 118.69 | 118.69 | 18,082,200 |
Apr 15, 2024 | 121.09 | 121.69 | 119.45 | 119.68 | 119.68 | 15,029,500 |
Apr 12, 2024 | 122.95 | 123.75 | 119.67 | 120.37 | 120.37 | 21,539,500 |
Apr 11, 2024 | 122.69 | 122.69 | 120.34 | 121.79 | 121.79 | 17,555,900 |
Apr 10, 2024 | 121.22 | 122.47 | 120.73 | 122.20 | 122.20 | 17,409,200 |
Apr 09, 2024 | 121.00 | 121.65 | 120.34 | 121.18 | 121.18 | 14,135,700 |
Apr 08, 2024 | 121.08 | 121.74 | 120.21 | 120.55 | 120.55 | 17,513,900 |
Apr 05, 2024 | 119.98 | 122.15 | 119.64 | 121.37 | 121.37 | 21,714,100 |
Apr 04, 2024 | 119.05 | 119.88 | 118.64 | 119.72 | 119.72 | 18,467,400 |
Apr 03, 2024 | 119.48 | 119.75 | 118.73 | 119.30 | 119.30 | 16,504,300 |
Apr 02, 2024 | 117.92 | 119.60 | 117.33 | 119.28 | 119.28 | 19,919,600 |
Apr 01, 2024 | 116.41 | 117.24 | 115.38 | 116.99 | 116.99 | 13,817,000 |
Mar 28, 2024 | 115.53 | 116.45 | 115.06 | 116.24 | 116.24 | 18,482,100 |
Mar 27, 2024 | 113.48 | 115.06 | 113.41 | 114.97 | 114.97 | 12,415,700 |
Mar 26, 2024 | 114.66 | 114.98 | 113.41 | 113.79 | 113.79 | 13,152,300 |
Mar 25, 2024 | 113.83 | 115.78 | 113.83 | 114.65 | 114.65 | 14,011,700 |
Mar 22, 2024 | 113.48 | 113.69 | 112.82 | 113.49 | 113.49 | 14,695,400 |
Mar 21, 2024 | 112.92 | 113.91 | 112.57 | 113.49 | 113.49 | 14,878,000 |
Mar 20, 2024 | 112.72 | 113.40 | 112.13 | 112.99 | 112.99 | 16,119,700 |
Mar 19, 2024 | 112.22 | 113.49 | 112.06 | 113.09 | 113.09 | 14,878,800 |
Mar 18, 2024 | 111.79 | 112.86 | 111.10 | 112.30 | 112.30 | 16,770,500 |
Mar 15, 2024 | 110.85 | 112.30 | 110.85 | 111.27 | 111.27 | 38,263,900 |
Mar 14, 2024 | 109.83 | 111.55 | 109.69 | 111.47 | 111.47 | 22,121,000 |
Mar 13, 2024 | 109.14 | 110.35 | 109.11 | 109.53 | 109.53 | 17,122,200 |
Mar 12, 2024 | 109.06 | 109.28 | 108.03 | 108.32 | 108.32 | 14,957,200 |
Mar 11, 2024 | 108.25 | 109.12 | 107.34 | 109.02 | 109.02 | 17,577,300 |
Mar 08, 2024 | 107.23 | 108.40 | 106.77 | 108.38 | 108.38 | 16,274,600 |
Mar 07, 2024 | 106.60 | 107.98 | 106.60 | 107.37 | 107.37 | 15,195,400 |
Mar 06, 2024 | 106.62 | 107.57 | 106.15 | 106.77 | 106.77 | 20,472,800 |
Mar 05, 2024 | 104.53 | 106.27 | 104.32 | 105.64 | 105.64 | 19,952,700 |
Mar 04, 2024 | 105.66 | 105.85 | 104.03 | 104.36 | 104.36 | 18,138,000 |
Mar 01, 2024 | 105.72 | 106.39 | 105.38 | 105.84 | 105.84 | 18,459,500 |
Feb 29, 2024 | 104.68 | 105.07 | 104.22 | 104.52 | 104.52 | 17,566,100 |
Feb 28, 2024 | 104.47 | 105.43 | 104.00 | 104.32 | 104.32 | 14,810,500 |
Feb 27, 2024 | 104.68 | 105.15 | 103.85 | 104.03 | 104.03 | 16,360,000 |
Feb 26, 2024 | 103.72 | 104.94 | 103.05 | 104.25 | 104.25 | 13,360,800 |
Feb 23, 2024 | 103.88 | 104.09 | 102.88 | 103.84 | 103.84 | 15,975,900 |
Feb 22, 2024 | 104.16 | 105.41 | 103.45 | 104.76 | 104.76 | 20,470,700 |
Feb 21, 2024 | 103.02 | 104.98 | 102.99 | 104.85 | 104.85 | 20,999,200 |
Feb 20, 2024 | 103.84 | 104.12 | 102.65 | 102.75 | 102.75 | 17,650,000 |
Feb 16, 2024 | 104.01 | 104.63 | 103.52 | 103.73 | 103.73 | 20,146,700 |
Feb 15, 2024 | 100.60 | 103.94 | 100.60 | 103.73 | 103.73 | 23,196,300 |
Feb 14, 2024 | 101.87 | 102.62 | 100.42 | 100.84 | 100.84 | 17,651,300 |
Feb 13, 2024 | 102.76 | 103.09 | 100.60 | 101.34 | 101.34 | 18,917,400 |
Feb 13, 2024 | 0.95 Dividend | |||||
Feb 12, 2024 | 102.16 | 103.40 | 102.00 | 103.17 | 102.22 | 18,173,100 |
Feb 09, 2024 | 104.10 | 104.84 | 101.70 | 101.77 | 100.83 | 20,410,500 |
Feb 08, 2024 | 102.34 | 104.42 | 102.11 | 103.97 | 103.01 | 19,636,900 |
Feb 07, 2024 | 102.25 | 102.73 | 101.18 | 102.22 | 101.28 | 13,826,800 |
Feb 06, 2024 | 102.07 | 103.04 | 101.57 | 102.25 | 101.31 | 13,347,900 |
Feb 05, 2024 | 101.45 | 102.38 | 100.50 | 101.55 | 100.61 | 17,190,900 |
Feb 02, 2024 | 103.75 | 104.00 | 101.61 | 101.97 | 101.03 | 21,968,200 |
Feb 01, 2024 | 103.57 | 104.01 | 101.62 | 102.39 | 101.45 | 19,240,700 |
Jan 31, 2024 | 104.74 | 104.88 | 102.77 | 102.81 | 101.86 | 22,415,300 |
Jan 30, 2024 | 102.41 | 104.88 | 102.10 | 104.85 | 103.88 | 19,610,900 |
Jan 29, 2024 | 102.98 | 103.20 | 101.86 | 103.13 | 102.18 | 18,317,500 |
Jan 26, 2024 | 101.97 | 103.08 | 101.19 | 103.00 | 102.05 | 20,817,200 |
Jan 25, 2024 | 100.31 | 102.18 | 99.62 | 102.13 | 101.19 | 22,089,500 |
Jan 24, 2024 | 98.32 | 99.65 | 97.74 | 99.60 | 98.68 | 17,330,600 |
Jan 23, 2024 | 96.81 | 98.50 | 96.73 | 97.91 | 97.01 | 15,863,400 |
Jan 22, 2024 | 96.70 | 97.10 | 95.77 | 96.82 | 95.93 | 19,955,900 |
Jan 19, 2024 | 96.72 | 97.02 | 96.41 | 96.95 | 96.06 | 20,079,300 |
Jan 18, 2024 | 97.00 | 97.09 | 95.82 | 96.80 | 95.91 | 20,940,300 |
Jan 17, 2024 | 96.60 | 97.96 | 96.58 | 96.98 | 96.09 | 18,384,000 |
Jan 16, 2024 | 99.82 | 100.01 | 97.53 | 97.69 | 96.79 | 20,235,700 |
Jan 12, 2024 | 100.14 | 100.65 | 99.17 | 99.95 | 99.03 | 18,032,100 |
Jan 11, 2024 | 99.04 | 99.50 | 98.56 | 98.67 | 97.76 | 15,833,400 |
Jan 10, 2024 | 99.80 | 99.80 | 98.16 | 98.69 | 97.78 | 18,206,100 |
Jan 09, 2024 | 101.29 | 101.29 | 99.19 | 99.67 | 98.75 | 19,496,600 |
Jan 08, 2024 | 100.73 | 101.04 | 98.90 | 100.92 | 99.99 | 23,370,100 |
Jan 05, 2024 | 103.17 | 103.40 | 102.13 | 102.63 | 101.68 | 15,825,000 |
Jan 04, 2024 | 104.08 | 104.57 | 102.05 | 102.32 | 101.38 | 19,395,200 |
Jan 03, 2024 | 102.27 | 103.62 | 101.66 | 103.22 | 102.27 | 23,490,800 |
Jan 02, 2024 | 100.92 | 103.10 | 100.85 | 102.36 | 101.42 | 23,483,000 |
Dec 29, 2023 | 100.37 | 100.59 | 99.62 | 99.98 | 99.06 | 17,741,400 |
Dec 28, 2023 | 101.39 | 101.61 | 100.13 | 100.19 | 99.27 | 16,329,300 |
Dec 27, 2023 | 102.04 | 102.55 | 101.34 | 101.66 | 100.72 | 14,558,800 |
Dec 26, 2023 | 102.74 | 103.03 | 102.12 | 102.14 | 101.20 | 16,835,100 |
Dec 22, 2023 | 102.31 | 102.94 | 101.82 | 101.91 | 100.97 | 12,921,800 |
Dec 21, 2023 | 101.47 | 102.01 | 100.81 | 101.73 | 100.79 | 19,250,900 |
Dec 20, 2023 | 103.50 | 103.94 | 101.13 | 101.27 | 100.34 | 20,988,900 |
Dec 19, 2023 | 102.00 | 103.19 | 101.79 | 102.99 | 102.04 | 18,904,700 |
Dec 18, 2023 | 102.13 | 103.11 | 101.52 | 101.65 | 100.71 | 21,610,400 |
Dec 15, 2023 | 100.59 | 101.00 | 100.31 | 100.90 | 99.97 | 55,518,700 |
Dec 14, 2023 | 99.85 | 102.14 | 99.72 | 101.58 | 100.64 | 26,165,700 |
Dec 13, 2023 | 98.04 | 99.03 | 97.66 | 98.92 | 98.01 | 19,915,400 |
Dec 12, 2023 | 98.68 | 98.68 | 97.48 | 98.05 | 97.15 | 26,084,000 |
Dec 11, 2023 | 99.80 | 99.86 | 98.58 | 99.62 | 98.70 | 22,252,300 |
Dec 08, 2023 | 99.02 | 99.79 | 98.75 | 99.55 | 98.63 | 22,069,200 |
Dec 07, 2023 | 99.86 | 100.84 | 98.09 | 98.42 | 97.51 | 29,990,700 |
Dec 06, 2023 | 100.00 | 100.72 | 98.34 | 99.11 | 98.20 | 31,154,800 |
Dec 05, 2023 | 102.27 | 102.34 | 100.29 | 100.44 | 99.52 | 22,250,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |