Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 115.00 | 115.10 | 114.60 | 114.60 | 114.60 | 636 |
May 03, 2024 | 114.50 | 114.50 | 113.80 | 113.90 | 113.90 | 132 |
May 02, 2024 | 113.90 | 114.40 | 113.30 | 114.40 | 114.40 | 3,840 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 114.30 | 114.40 | 113.60 | 113.90 | 113.90 | 20,267 |
Apr 29, 2024 | 115.20 | 115.40 | 114.84 | 114.84 | 114.84 | 463 |
Apr 26, 2024 | 114.00 | 114.70 | 113.70 | 114.50 | 114.50 | 7,282 |
Apr 25, 2024 | 115.00 | 115.20 | 114.00 | 114.65 | 114.65 | 68,342 |
Apr 24, 2024 | 116.90 | 116.90 | 115.20 | 115.20 | 115.20 | 6,409 |
Apr 23, 2024 | 115.90 | 117.00 | 115.90 | 116.91 | 116.91 | 13,613 |
Apr 22, 2024 | 117.10 | 117.20 | 115.70 | 116.00 | 116.00 | 15,189 |
Apr 19, 2024 | 116.50 | 116.60 | 116.00 | 116.60 | 116.60 | 83,931 |
Apr 18, 2024 | 113.90 | 116.80 | 113.90 | 116.78 | 116.78 | 39,821 |
Apr 17, 2024 | 113.90 | 114.90 | 113.90 | 114.32 | 114.32 | 2,369 |
Apr 16, 2024 | 112.70 | 114.50 | 112.70 | 113.95 | 113.95 | 72,048 |
Apr 15, 2024 | 112.90 | 114.80 | 112.90 | 114.41 | 114.41 | 9,027 |
Apr 12, 2024 | 113.10 | 114.00 | 112.90 | 113.58 | 113.58 | 21,716 |
Apr 11, 2024 | 112.00 | 112.40 | 111.50 | 112.30 | 112.30 | 11,774 |
Apr 10, 2024 | 114.00 | 114.00 | 111.50 | 111.93 | 111.93 | 10,303 |
Apr 09, 2024 | 115.60 | 115.60 | 113.49 | 113.50 | 113.50 | 23,207 |
Apr 08, 2024 | 116.40 | 118.50 | 114.00 | 114.50 | 114.50 | 26,928 |
Apr 08, 2024 | 3.85 Dividend | |||||
Apr 05, 2024 | 119.20 | 119.20 | 117.90 | 118.41 | 114.56 | 72,781 |
Apr 04, 2024 | 119.40 | 119.70 | 119.00 | 119.60 | 115.71 | 144,173 |
Apr 03, 2024 | 118.80 | 119.40 | 117.90 | 119.20 | 115.32 | 10,265 |
Apr 02, 2024 | 117.40 | 119.00 | 117.10 | 117.58 | 113.76 | 233,954 |
Mar 28, 2024 | 117.70 | 118.80 | 117.57 | 118.20 | 114.36 | 37,738 |
Mar 27, 2024 | 116.20 | 117.70 | 116.00 | 117.70 | 113.87 | 7,429 |
Mar 26, 2024 | 116.70 | 117.70 | 116.30 | 116.30 | 112.52 | 14,642 |
Mar 25, 2024 | 116.00 | 117.61 | 116.00 | 117.10 | 113.29 | 9,320 |
Mar 22, 2024 | 117.60 | 117.60 | 116.70 | 117.20 | 113.39 | 12,263 |
Mar 21, 2024 | 113.70 | 116.80 | 113.70 | 116.29 | 112.51 | 8,754 |
Mar 20, 2024 | 114.50 | 114.61 | 114.39 | 114.51 | 110.79 | 81,607 |
Mar 19, 2024 | 114.20 | 114.30 | 113.70 | 114.05 | 110.34 | 31,418 |
Mar 18, 2024 | 114.00 | 114.70 | 113.70 | 114.44 | 110.72 | 18,077 |
Mar 15, 2024 | 113.00 | 114.02 | 113.00 | 114.01 | 110.30 | 16,123 |
Mar 14, 2024 | 113.50 | 114.40 | 113.20 | 113.41 | 109.72 | 2,625 |
Mar 13, 2024 | 114.80 | 114.80 | 113.20 | 114.01 | 110.30 | 30,438 |
Mar 12, 2024 | 114.50 | 114.70 | 113.50 | 113.86 | 110.16 | 1,720 |
Mar 11, 2024 | 112.70 | 114.00 | 112.70 | 113.30 | 109.62 | 18,213 |
Mar 08, 2024 | 111.90 | 113.20 | 111.90 | 113.09 | 109.41 | 219 |
Mar 07, 2024 | 112.00 | 113.40 | 111.90 | 112.50 | 108.84 | 33,212 |
Mar 06, 2024 | 112.40 | 113.35 | 112.00 | 113.35 | 109.66 | 6,817 |
Mar 05, 2024 | 112.60 | 112.70 | 112.20 | 112.30 | 108.65 | 5,109 |
Mar 04, 2024 | 114.80 | 114.80 | 112.10 | 112.40 | 108.75 | 6,103 |
Mar 01, 2024 | 113.80 | 113.80 | 112.60 | 113.31 | 109.63 | 21,731 |
Feb 29, 2024 | 112.90 | 112.90 | 111.60 | 112.50 | 108.84 | 8,524 |
Feb 28, 2024 | 113.90 | 113.90 | 111.70 | 112.40 | 108.75 | 13,615 |
Feb 27, 2024 | 112.10 | 114.50 | 112.10 | 114.11 | 110.40 | 24,381 |
Feb 26, 2024 | 114.10 | 114.10 | 112.90 | 113.41 | 109.73 | 8,374 |
Feb 23, 2024 | 113.60 | 114.50 | 113.60 | 114.38 | 110.66 | 11,352 |
Feb 22, 2024 | 115.00 | 115.40 | 114.28 | 114.30 | 110.58 | 10,389 |
Feb 21, 2024 | 115.60 | 115.80 | 114.80 | 115.00 | 111.26 | 11,923 |
Feb 20, 2024 | 114.00 | 115.70 | 114.00 | 115.48 | 111.73 | 1,962 |
Feb 19, 2024 | 115.30 | 115.31 | 114.50 | 115.30 | 111.55 | 15,468 |
Feb 16, 2024 | 115.30 | 115.90 | 114.62 | 115.30 | 111.55 | 4,458 |
Feb 15, 2024 | 114.40 | 115.80 | 114.10 | 115.30 | 111.55 | 10,155 |
Feb 14, 2024 | 113.00 | 113.90 | 112.80 | 113.31 | 109.63 | 3,140 |
Feb 13, 2024 | 114.70 | 115.00 | 113.20 | 113.30 | 109.62 | 2,002 |
Feb 12, 2024 | 112.50 | 114.60 | 112.50 | 114.20 | 110.49 | 12,027 |
Feb 09, 2024 | 113.10 | 114.10 | 113.10 | 113.31 | 109.63 | 1,835 |
Feb 08, 2024 | 113.90 | 114.30 | 113.20 | 114.05 | 110.34 | 3,282 |
Feb 07, 2024 | 114.70 | 115.10 | 113.80 | 114.50 | 110.78 | 3,254 |
Feb 06, 2024 | 114.80 | 115.10 | 113.80 | 114.31 | 110.59 | 5,167 |
Feb 05, 2024 | 115.30 | 115.40 | 114.40 | 114.60 | 110.87 | 4,735 |
Feb 02, 2024 | 116.20 | 116.40 | 114.60 | 114.80 | 111.07 | 3,152 |
Feb 01, 2024 | 114.50 | 115.40 | 114.50 | 115.20 | 111.45 | 36,322 |
Jan 31, 2024 | 116.40 | 116.40 | 115.29 | 115.30 | 111.55 | 12,500 |
Jan 30, 2024 | 115.60 | 116.50 | 115.60 | 116.00 | 112.23 | 4,505 |
Jan 29, 2024 | 116.00 | 116.80 | 115.70 | 115.70 | 111.94 | 1,583 |
Jan 26, 2024 | 114.70 | 116.35 | 114.69 | 116.01 | 112.24 | 8,129 |
Jan 25, 2024 | 115.40 | 115.80 | 115.15 | 115.80 | 112.03 | 4,151 |
Jan 24, 2024 | 114.20 | 115.80 | 114.20 | 115.00 | 111.26 | 10,610 |
Jan 23, 2024 | 117.90 | 117.90 | 114.90 | 114.90 | 111.16 | 13,613 |
Jan 22, 2024 | 115.90 | 117.90 | 115.90 | 117.21 | 113.40 | 4,353 |
Jan 19, 2024 | 116.60 | 116.90 | 116.20 | 116.65 | 112.85 | 7,903 |
Jan 18, 2024 | 116.60 | 117.30 | 116.10 | 116.30 | 112.52 | 6,906 |
Jan 17, 2024 | 117.30 | 117.40 | 116.30 | 116.80 | 113.00 | 10,251 |
Jan 16, 2024 | 116.70 | 118.01 | 116.70 | 118.00 | 114.16 | 981 |
Jan 15, 2024 | 117.90 | 118.40 | 117.60 | 118.20 | 114.36 | 3,813 |
Jan 12, 2024 | 116.40 | 117.50 | 116.10 | 117.27 | 113.46 | 15,803 |
Jan 11, 2024 | 117.70 | 117.70 | 115.89 | 117.00 | 113.20 | 17,218 |
Jan 10, 2024 | 116.50 | 118.20 | 116.20 | 117.69 | 113.86 | 10,860 |
Jan 09, 2024 | 116.30 | 117.40 | 116.10 | 116.90 | 113.10 | 21,812 |
Jan 08, 2024 | 116.00 | 116.60 | 115.09 | 115.90 | 112.14 | 21,934 |
Jan 05, 2024 | 115.50 | 116.20 | 114.90 | 115.21 | 111.47 | 5,859 |
Jan 04, 2024 | 115.50 | 116.10 | 114.80 | 115.51 | 111.76 | 9,622 |
Jan 03, 2024 | 116.20 | 117.10 | 113.60 | 115.04 | 111.30 | 19,720 |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 115.20 | 117.80 | 115.20 | 117.60 | 113.78 | 2,668 |
Dec 28, 2023 | 117.80 | 118.00 | 117.00 | 117.40 | 113.58 | 2,968 |
Dec 27, 2023 | 117.50 | 118.20 | 117.10 | 117.60 | 113.77 | 28,674 |
Dec 22, 2023 | 117.50 | 118.10 | 117.20 | 117.99 | 114.15 | 4,304 |
Dec 21, 2023 | 119.60 | 119.60 | 117.30 | 117.60 | 113.78 | 3,890 |
Dec 20, 2023 | 119.10 | 119.30 | 116.00 | 118.80 | 114.94 | 13,168 |
Dec 19, 2023 | 119.90 | 120.70 | 117.89 | 118.73 | 114.87 | 33,789 |
Dec 18, 2023 | 118.30 | 119.80 | 118.00 | 119.80 | 115.90 | 20,838 |
Dec 15, 2023 | 119.90 | 120.20 | 117.50 | 118.69 | 114.83 | 34,935 |
Dec 14, 2023 | 119.30 | 120.10 | 118.50 | 119.17 | 115.30 | 27,970 |
Dec 13, 2023 | 116.30 | 118.30 | 116.30 | 117.69 | 113.87 | 9,439 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |