Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 115.42 | 117.05 | 113.65 | 115.83 | 115.83 | 897 |
Apr 24, 2024 | 118.25 | 119.25 | 114.75 | 116.19 | 116.19 | 2,761 |
Apr 23, 2024 | 112.46 | 114.15 | 112.07 | 114.05 | 114.05 | 2,083 |
Apr 22, 2024 | 111.15 | 111.89 | 110.42 | 111.89 | 111.89 | 867 |
Apr 19, 2024 | 110.40 | 111.77 | 109.81 | 110.38 | 110.38 | 1,017 |
Apr 18, 2024 | 111.49 | 112.68 | 111.25 | 112.49 | 112.49 | 71,153 |
Apr 17, 2024 | 112.57 | 112.90 | 111.19 | 111.89 | 111.89 | 2,708 |
Apr 16, 2024 | 112.55 | 112.65 | 111.93 | 112.59 | 112.59 | 2,324 |
Apr 15, 2024 | 113.60 | 115.15 | 112.68 | 112.68 | 112.68 | 3,737 |
Apr 12, 2024 | 114.41 | 114.77 | 113.14 | 113.14 | 113.14 | 1,927 |
Apr 11, 2024 | 114.97 | 115.67 | 113.94 | 115.67 | 115.67 | 895 |
Apr 10, 2024 | 113.09 | 115.27 | 112.50 | 115.27 | 115.27 | 1,138 |
Apr 09, 2024 | 116.53 | 116.94 | 114.30 | 114.59 | 114.59 | 1,292 |
Apr 08, 2024 | 117.98 | 118.23 | 116.30 | 116.77 | 116.77 | 1,885 |
Apr 05, 2024 | 115.58 | 117.23 | 115.58 | 117.08 | 117.08 | 810 |
Apr 04, 2024 | 118.17 | 118.37 | 116.85 | 116.85 | 116.85 | 3,043 |
Apr 03, 2024 | 114.52 | 115.45 | 113.55 | 115.40 | 115.40 | 827 |
Apr 02, 2024 | 112.84 | 113.17 | 112.27 | 112.44 | 112.44 | 1,098 |
Mar 28, 2024 | 115.11 | 116.75 | 115.02 | 115.25 | 115.25 | 922 |
Mar 27, 2024 | 113.98 | 114.65 | 113.98 | 114.61 | 114.61 | 2,996 |
Mar 26, 2024 | 114.60 | 115.12 | 113.87 | 113.87 | 113.87 | 3,312 |
Mar 25, 2024 | 118.00 | 119.10 | 114.49 | 114.51 | 114.51 | 867 |
Mar 22, 2024 | 114.50 | 115.15 | 113.86 | 114.76 | 114.76 | 3,334 |
Mar 21, 2024 | 113.23 | 114.79 | 113.00 | 114.60 | 114.60 | 3,663 |
Mar 20, 2024 | 111.03 | 111.83 | 110.23 | 111.83 | 111.83 | 807 |
Mar 19, 2024 | 109.69 | 110.93 | 109.48 | 110.74 | 110.74 | 2,785 |
Mar 18, 2024 | 109.81 | 110.24 | 109.60 | 110.03 | 110.03 | 3,136 |
Mar 18, 2024 | 0.22 Dividend | |||||
Mar 15, 2024 | 108.57 | 109.53 | 108.57 | 109.38 | 109.16 | 1,202 |
Mar 14, 2024 | 111.03 | 111.23 | 108.96 | 108.96 | 108.74 | 2,080 |
Mar 13, 2024 | 110.52 | 110.89 | 109.86 | 110.80 | 110.58 | 1,739 |
Mar 12, 2024 | 109.86 | 110.79 | 109.71 | 110.42 | 110.20 | 737 |
Mar 11, 2024 | 109.93 | 110.39 | 108.83 | 109.60 | 109.38 | 1,995 |
Mar 08, 2024 | 111.50 | 112.04 | 111.07 | 111.07 | 110.85 | 1,859 |
Mar 07, 2024 | 110.91 | 111.78 | 110.86 | 111.67 | 111.45 | 1,510 |
Mar 06, 2024 | 110.36 | 111.41 | 109.64 | 110.89 | 110.67 | 29,309 |
Mar 05, 2024 | 111.33 | 111.48 | 109.49 | 109.54 | 109.31 | 2,512 |
Mar 04, 2024 | 111.00 | 111.78 | 111.00 | 111.78 | 111.56 | 653 |
Mar 01, 2024 | 109.26 | 110.75 | 109.09 | 110.75 | 110.53 | 712 |
Feb 29, 2024 | 108.88 | 109.47 | 108.47 | 109.47 | 109.25 | 2,280 |
Feb 28, 2024 | 107.74 | 108.93 | 107.74 | 108.92 | 108.70 | 2,692 |
Feb 27, 2024 | 108.12 | 108.12 | 107.60 | 107.68 | 107.46 | 538 |
Feb 26, 2024 | 107.50 | 108.00 | 107.50 | 107.85 | 107.63 | 478 |
Feb 23, 2024 | 106.94 | 107.44 | 106.79 | 107.44 | 107.23 | 899 |
Feb 22, 2024 | 105.79 | 106.77 | 105.79 | 106.48 | 106.27 | 1,070 |
Feb 21, 2024 | 104.43 | 104.96 | 104.42 | 104.62 | 104.41 | 1,852 |
Feb 20, 2024 | 104.82 | 105.01 | 104.16 | 104.45 | 104.24 | 2,782 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 105.67 | 106.47 | 105.49 | 106.47 | 106.26 | 2,290 |
Feb 15, 2024 | 104.54 | 105.49 | 104.54 | 105.49 | 105.28 | 596 |
Feb 14, 2024 | 103.75 | 104.19 | 103.43 | 103.71 | 103.50 | 1,733 |
Feb 13, 2024 | 103.14 | 103.71 | 102.78 | 102.85 | 102.64 | 5,085 |
Feb 12, 2024 | 105.18 | 105.60 | 104.93 | 105.44 | 105.22 | 2,248 |
Feb 09, 2024 | 105.00 | 105.35 | 104.64 | 105.12 | 104.91 | 2,567 |
Feb 08, 2024 | 104.56 | 104.93 | 104.32 | 104.90 | 104.69 | 2,723 |
Feb 07, 2024 | 103.03 | 104.34 | 102.75 | 104.17 | 103.96 | 876 |
Feb 06, 2024 | 102.94 | 103.47 | 102.34 | 102.57 | 102.36 | 1,139 |
Feb 05, 2024 | 102.99 | 103.27 | 102.27 | 103.01 | 102.80 | 2,837 |
Feb 02, 2024 | 102.07 | 103.90 | 102.04 | 103.83 | 103.62 | 916 |
Feb 01, 2024 | 101.24 | 101.76 | 100.93 | 101.57 | 101.37 | 1,495 |
Jan 31, 2024 | 102.38 | 102.48 | 101.54 | 102.05 | 101.84 | 808 |
Jan 30, 2024 | 102.50 | 102.82 | 101.73 | 102.61 | 102.41 | 877 |
Jan 29, 2024 | 100.68 | 100.95 | 100.28 | 100.80 | 100.60 | 411 |
Jan 26, 2024 | 100.81 | 101.59 | 100.36 | 100.73 | 100.53 | 1,172 |
Jan 25, 2024 | 99.53 | 101.73 | 98.88 | 100.54 | 100.34 | 6,319 |
Jan 24, 2024 | 100.39 | 103.03 | 99.34 | 101.91 | 101.70 | 4,419 |
Jan 23, 2024 | 98.39 | 98.39 | 97.08 | 97.68 | 97.48 | 561 |
Jan 22, 2024 | 97.83 | 98.30 | 97.42 | 97.86 | 97.66 | 5,679 |
Jan 19, 2024 | 96.70 | 97.43 | 96.70 | 97.42 | 97.22 | 133,853 |
Jan 18, 2024 | 95.79 | 96.42 | 95.79 | 96.35 | 96.15 | 1,005 |
Jan 17, 2024 | 95.48 | 95.88 | 94.98 | 95.14 | 94.95 | 3,355 |
Jan 16, 2024 | 96.15 | 96.22 | 95.49 | 96.00 | 95.81 | 4,310 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 96.87 | 96.99 | 96.12 | 96.52 | 96.33 | 1,001 |
Jan 11, 2024 | 96.21 | 96.48 | 95.20 | 95.41 | 95.22 | 1,140 |
Jan 10, 2024 | 95.85 | 96.01 | 95.63 | 96.01 | 95.82 | 10,686 |
Jan 09, 2024 | 95.45 | 96.10 | 95.40 | 96.10 | 95.91 | 542 |
Jan 08, 2024 | 95.12 | 96.21 | 95.12 | 96.17 | 95.97 | 840 |
Jan 05, 2024 | 94.63 | 94.90 | 94.15 | 94.15 | 93.96 | 13,552 |
Jan 04, 2024 | 95.08 | 95.14 | 93.89 | 94.94 | 94.75 | 37,709 |
Jan 03, 2024 | 96.83 | 96.83 | 95.21 | 95.21 | 95.02 | 18,155 |
Jan 02, 2024 | 97.79 | 97.97 | 96.90 | 96.90 | 96.70 | 1,443 |
Dec 29, 2023 | 99.64 | 99.64 | 98.97 | 99.01 | 98.81 | 428 |
Dec 28, 2023 | 99.66 | 99.73 | 99.07 | 99.41 | 99.21 | 1,157 |
Dec 27, 2023 | 99.31 | 99.31 | 99.31 | 99.31 | 99.11 | 239 |
Dec 22, 2023 | 98.87 | 99.29 | 98.79 | 99.06 | 98.86 | 1,274 |
Dec 21, 2023 | 97.95 | 98.08 | 97.50 | 97.53 | 97.33 | 941 |
Dec 20, 2023 | 98.17 | 98.24 | 97.76 | 98.19 | 97.99 | 1,877 |
Dec 19, 2023 | 98.56 | 98.90 | 98.41 | 98.41 | 98.21 | 49,184 |
Dec 18, 2023 | 98.69 | 98.98 | 97.99 | 98.46 | 98.26 | 1,338 |
Dec 18, 2023 | 0.22 Dividend | |||||
Dec 15, 2023 | 98.12 | 98.12 | 98.12 | 98.12 | 97.70 | 4,825 |
Dec 14, 2023 | 96.93 | 98.28 | 96.84 | 98.26 | 97.84 | 3,250 |
Dec 13, 2023 | 95.70 | 95.78 | 95.49 | 95.50 | 95.09 | 433 |
Dec 12, 2023 | 95.26 | 95.86 | 95.20 | 95.84 | 95.43 | 515 |
Dec 11, 2023 | 93.73 | 95.30 | 93.65 | 95.24 | 94.83 | 3,105 |
Dec 08, 2023 | 92.51 | 93.35 | 92.51 | 93.26 | 92.86 | 2,850 |
Dec 07, 2023 | 92.28 | 92.60 | 92.05 | 92.46 | 92.07 | 1,860 |
Dec 06, 2023 | 91.99 | 92.67 | 91.99 | 92.56 | 92.16 | 3,326 |
Dec 05, 2023 | 91.50 | 91.75 | 91.00 | 91.27 | 90.88 | 859 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |