Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 110.74 | 111.12 | 110.18 | 110.38 | 110.38 | 840 |
Apr 25, 2024 | 111.83 | 112.10 | 110.79 | 110.90 | 110.90 | 829 |
Apr 24, 2024 | 112.05 | 112.34 | 111.63 | 112.34 | 112.34 | 188,754 |
Apr 23, 2024 | 111.70 | 112.21 | 111.41 | 111.80 | 111.80 | 2,472 |
Apr 22, 2024 | 111.01 | 112.04 | 110.72 | 112.04 | 112.04 | 381 |
Apr 19, 2024 | 109.03 | 110.47 | 108.72 | 110.39 | 110.39 | 1,531 |
Apr 18, 2024 | 107.60 | 108.80 | 107.60 | 108.57 | 108.57 | 799 |
Apr 17, 2024 | 107.59 | 108.44 | 106.82 | 107.75 | 107.75 | 128,749 |
Apr 16, 2024 | 113.98 | 113.98 | 107.31 | 107.61 | 107.61 | 741 |
Apr 15, 2024 | 111.47 | 111.58 | 108.87 | 108.87 | 108.87 | 4,825 |
Apr 12, 2024 | 111.05 | 111.37 | 109.42 | 109.80 | 109.80 | 1,502 |
Apr 11, 2024 | 112.11 | 112.47 | 110.71 | 111.93 | 111.93 | 279 |
Apr 10, 2024 | 112.71 | 113.48 | 112.49 | 112.53 | 112.53 | 743 |
Apr 09, 2024 | 115.72 | 115.72 | 113.33 | 113.74 | 113.74 | 1,611 |
Apr 08, 2024 | 115.83 | 116.18 | 115.49 | 115.57 | 115.57 | 137 |
Apr 05, 2024 | 115.65 | 116.18 | 115.15 | 115.80 | 115.80 | 1,490 |
Apr 04, 2024 | 117.99 | 118.57 | 117.89 | 118.05 | 118.05 | 2,638 |
Apr 03, 2024 | 116.24 | 117.43 | 116.24 | 116.83 | 116.83 | 555 |
Apr 02, 2024 | 116.78 | 116.79 | 116.34 | 116.39 | 116.39 | 605 |
Mar 28, 2024 | 117.49 | 117.88 | 117.11 | 117.68 | 117.68 | 1,137 |
Mar 27, 2024 | 116.07 | 117.18 | 116.07 | 116.38 | 116.38 | 613 |
Mar 26, 2024 | 115.57 | 116.25 | 115.54 | 115.98 | 115.98 | 484 |
Mar 25, 2024 | 114.60 | 115.75 | 114.60 | 115.66 | 115.66 | 1,214 |
Mar 22, 2024 | 116.05 | 116.18 | 114.80 | 114.80 | 114.80 | 1,137 |
Mar 21, 2024 | 115.46 | 116.39 | 115.37 | 115.64 | 115.64 | 3,358 |
Mar 20, 2024 | 113.11 | 115.11 | 112.73 | 115.05 | 115.05 | 2,592 |
Mar 19, 2024 | 113.37 | 114.10 | 113.35 | 113.85 | 113.85 | 1,163 |
Mar 18, 2024 | 112.84 | 113.60 | 112.55 | 113.29 | 113.29 | 1,069 |
Mar 15, 2024 | 111.35 | 112.60 | 110.89 | 112.30 | 112.30 | 1,413 |
Mar 14, 2024 | 111.85 | 112.50 | 110.96 | 111.42 | 111.42 | 2,037 |
Mar 13, 2024 | 111.64 | 113.45 | 111.64 | 112.74 | 112.74 | 400 |
Mar 12, 2024 | 112.16 | 112.22 | 111.40 | 111.40 | 111.40 | 282 |
Mar 11, 2024 | 110.43 | 111.45 | 110.24 | 111.44 | 111.44 | 801 |
Mar 08, 2024 | 111.61 | 111.81 | 111.33 | 111.33 | 111.33 | 270 |
Mar 07, 2024 | 110.93 | 111.29 | 109.71 | 110.57 | 110.57 | 846 |
Mar 06, 2024 | 109.71 | 109.71 | 108.12 | 109.49 | 109.49 | 742 |
Mar 05, 2024 | 107.41 | 109.00 | 106.77 | 109.00 | 109.00 | 619 |
Mar 04, 2024 | 107.38 | 108.04 | 106.86 | 107.80 | 107.80 | 647 |
Mar 01, 2024 | 108.89 | 109.05 | 107.70 | 107.89 | 107.89 | 313 |
Feb 29, 2024 | 108.81 | 109.25 | 108.31 | 108.52 | 108.52 | 3,129 |
Feb 28, 2024 | 107.80 | 108.48 | 107.40 | 108.46 | 108.46 | 146 |
Feb 27, 2024 | 107.06 | 107.88 | 107.03 | 107.65 | 107.65 | 884 |
Feb 26, 2024 | 107.87 | 108.13 | 106.94 | 107.00 | 107.00 | 661 |
Feb 23, 2024 | 108.71 | 109.20 | 108.55 | 108.75 | 108.75 | 2,933 |
Feb 22, 2024 | 108.29 | 108.44 | 107.73 | 108.40 | 108.40 | 7,638 |
Feb 21, 2024 | 107.69 | 107.69 | 107.27 | 107.49 | 107.49 | 157 |
Feb 20, 2024 | 106.29 | 108.04 | 106.29 | 107.60 | 107.60 | 2,161 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 109.29 | 109.29 | 107.22 | 107.70 | 107.70 | 12,361 |
Feb 16, 2024 | 1.3 Dividend | |||||
Feb 15, 2024 | 107.53 | 110.03 | 107.48 | 110.03 | 108.73 | 23,009 |
Feb 14, 2024 | 105.97 | 107.16 | 105.68 | 106.18 | 104.93 | 12,003 |
Feb 13, 2024 | 106.92 | 107.00 | 104.53 | 105.31 | 104.07 | 5,793 |
Feb 12, 2024 | 106.29 | 107.95 | 105.81 | 107.95 | 106.67 | 20,944 |
Feb 09, 2024 | 107.32 | 107.68 | 105.57 | 105.72 | 104.47 | 1,895 |
Feb 08, 2024 | 108.90 | 109.20 | 107.84 | 108.46 | 107.18 | 9,686 |
Feb 07, 2024 | 104.14 | 108.64 | 104.14 | 108.50 | 107.22 | 19,540 |
Feb 06, 2024 | 103.71 | 103.74 | 102.63 | 103.30 | 102.08 | 174 |
Feb 05, 2024 | 102.01 | 102.74 | 101.83 | 102.74 | 101.53 | 1,551 |
Feb 02, 2024 | 102.43 | 103.21 | 102.34 | 103.17 | 101.95 | 656 |
Feb 01, 2024 | 103.85 | 103.98 | 100.81 | 101.88 | 100.67 | 615 |
Jan 31, 2024 | 106.05 | 106.71 | 105.78 | 105.78 | 104.53 | 1,465 |
Jan 30, 2024 | 105.53 | 106.52 | 105.15 | 106.52 | 105.26 | 1,202 |
Jan 29, 2024 | 105.87 | 106.14 | 105.15 | 105.15 | 103.90 | 607 |
Jan 26, 2024 | 105.64 | 106.30 | 105.64 | 106.18 | 104.93 | 406 |
Jan 25, 2024 | 105.13 | 105.64 | 104.85 | 105.36 | 104.12 | 560 |
Jan 24, 2024 | 104.98 | 105.57 | 104.75 | 105.04 | 103.80 | 1,312 |
Jan 23, 2024 | 104.46 | 104.92 | 104.30 | 104.51 | 103.28 | 548 |
Jan 22, 2024 | 104.00 | 104.76 | 103.93 | 104.24 | 103.01 | 1,050 |
Jan 19, 2024 | 102.46 | 103.06 | 101.63 | 103.06 | 101.84 | 1,330 |
Jan 18, 2024 | 102.02 | 102.02 | 100.88 | 101.13 | 99.94 | 1,058 |
Jan 17, 2024 | 102.29 | 102.32 | 101.51 | 101.82 | 100.62 | 166 |
Jan 16, 2024 | 101.87 | 102.49 | 101.86 | 102.10 | 100.89 | 1,247 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 103.75 | 104.32 | 102.67 | 103.24 | 102.02 | 90 |
Jan 11, 2024 | 103.28 | 103.65 | 102.71 | 103.05 | 101.83 | 547 |
Jan 10, 2024 | 103.14 | 103.29 | 103.00 | 103.05 | 101.83 | 581 |
Jan 09, 2024 | 103.71 | 103.84 | 103.00 | 103.36 | 102.14 | 263 |
Jan 08, 2024 | 103.73 | 103.85 | 103.73 | 103.85 | 102.62 | 15 |
Jan 05, 2024 | 102.88 | 104.29 | 102.88 | 103.97 | 102.74 | 6,802 |
Jan 04, 2024 | 102.79 | 103.94 | 102.61 | 103.42 | 102.19 | 7,574 |
Jan 03, 2024 | 103.12 | 103.38 | 102.71 | 103.37 | 102.15 | 256 |
Jan 02, 2024 | 103.77 | 104.91 | 103.46 | 104.91 | 103.67 | 180 |
Dec 29, 2023 | 103.94 | 104.30 | 103.54 | 103.63 | 102.41 | 105 |
Dec 28, 2023 | 104.17 | 104.30 | 103.51 | 104.03 | 102.80 | 376 |
Dec 27, 2023 | 103.40 | 103.70 | 103.40 | 103.66 | 102.44 | 571 |
Dec 22, 2023 | 103.47 | 104.14 | 103.18 | 103.81 | 102.58 | 1,371 |
Dec 21, 2023 | 103.00 | 103.28 | 102.28 | 102.55 | 101.34 | 189 |
Dec 20, 2023 | 103.94 | 104.74 | 103.53 | 104.51 | 103.28 | 420 |
Dec 19, 2023 | 103.27 | 104.62 | 103.15 | 104.50 | 103.27 | 589 |
Dec 18, 2023 | 104.03 | 104.28 | 103.29 | 103.29 | 102.07 | 2,532 |
Dec 15, 2023 | 104.53 | 104.89 | 103.63 | 103.86 | 102.63 | 595 |
Dec 14, 2023 | 105.70 | 106.51 | 105.00 | 105.78 | 104.53 | 1,445 |
Dec 13, 2023 | 102.15 | 102.65 | 101.86 | 102.65 | 101.44 | 57 |
Dec 12, 2023 | 102.04 | 102.49 | 101.80 | 102.24 | 101.03 | 507 |
Dec 11, 2023 | 101.34 | 102.51 | 101.11 | 101.89 | 100.69 | 412 |
Dec 08, 2023 | 99.68 | 100.73 | 99.54 | 100.47 | 99.29 | 996 |
Dec 07, 2023 | 98.36 | 99.32 | 98.36 | 99.32 | 98.15 | 167 |
Dec 06, 2023 | 98.83 | 99.71 | 98.41 | 98.52 | 97.36 | 312 |
Dec 05, 2023 | 98.10 | 98.72 | 97.84 | 98.59 | 97.43 | 596 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |