Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Apr 30, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Apr 29, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Apr 26, 2024 | 116.63 | 119.10 | 116.22 | 118.20 | 118.20 | 3,465 |
Apr 25, 2024 | 113.40 | 114.71 | 112.99 | 114.20 | 114.20 | 5,564 |
Apr 24, 2024 | 115.86 | 115.92 | 113.90 | 114.50 | 114.50 | 10,804 |
Apr 23, 2024 | 114.78 | 115.55 | 114.71 | 115.20 | 115.20 | 11,298 |
Apr 22, 2024 | 116.31 | 116.31 | 114.32 | 114.80 | 114.80 | 4,717 |
Apr 19, 2024 | 116.24 | 116.71 | 115.33 | 115.90 | 115.90 | 6,220 |
Apr 18, 2024 | 118.34 | 118.72 | 116.15 | 118.10 | 118.10 | 8,116 |
Apr 17, 2024 | 120.62 | 121.07 | 119.10 | 119.70 | 119.70 | 670,331 |
Apr 16, 2024 | 120.19 | 121.40 | 119.78 | 120.70 | 120.70 | 1,448,762 |
Apr 15, 2024 | 122.15 | 122.45 | 119.96 | 121.20 | 121.20 | 9,657 |
Apr 12, 2024 | 121.51 | 121.92 | 120.44 | 121.60 | 121.60 | 7,957 |
Apr 11, 2024 | 121.50 | 123.78 | 121.32 | 123.00 | 123.00 | 8,755 |
Apr 10, 2024 | 121.46 | 123.22 | 121.33 | 122.00 | 122.00 | 3,550 |
Apr 09, 2024 | 124.63 | 124.63 | 121.26 | 122.10 | 122.10 | 44,077 |
Apr 09, 2024 | 0.4 Dividend | |||||
Apr 08, 2024 | 125.00 | 125.00 | 123.81 | 123.90 | 123.50 | 6,945 |
Apr 05, 2024 | 124.40 | 125.98 | 124.16 | 123.90 | 123.50 | 16,187 |
Apr 04, 2024 | 127.75 | 127.99 | 125.52 | 123.90 | 123.50 | 18,943 |
Apr 03, 2024 | 124.00 | 126.34 | 124.00 | 123.90 | 123.50 | 136,364 |
Apr 02, 2024 | 124.50 | 124.86 | 123.43 | 123.90 | 123.50 | 14,677 |
Mar 28, 2024 | 125.39 | 126.04 | 125.22 | 125.60 | 125.19 | 8,985 |
Mar 27, 2024 | 127.39 | 127.67 | 124.51 | 124.90 | 124.50 | 8,381 |
Mar 26, 2024 | 126.68 | 126.89 | 125.84 | 126.70 | 126.29 | 10,856 |
Mar 25, 2024 | 127.32 | 127.79 | 126.11 | 126.50 | 126.09 | 1,249,420 |
Mar 22, 2024 | 129.01 | 129.01 | 127.52 | 128.10 | 127.69 | 13,179 |
Mar 21, 2024 | 130.54 | 132.78 | 129.43 | 131.00 | 130.58 | 34,782 |
Mar 20, 2024 | 129.98 | 130.52 | 128.30 | 128.40 | 127.99 | 10,377 |
Mar 19, 2024 | 127.52 | 128.99 | 126.49 | 128.20 | 127.79 | 12,102 |
Mar 18, 2024 | 127.42 | 128.95 | 126.94 | 127.50 | 127.09 | 168,295 |
Mar 15, 2024 | 123.79 | 125.60 | 123.79 | 124.50 | 124.10 | 14,288 |
Mar 14, 2024 | 127.57 | 127.63 | 125.00 | 126.20 | 125.79 | 39,104 |
Mar 13, 2024 | 128.17 | 128.69 | 124.84 | 125.10 | 124.70 | 25,331 |
Mar 12, 2024 | 130.60 | 130.60 | 124.61 | 125.30 | 124.90 | 130,788 |
Mar 11, 2024 | 111.45 | 114.71 | 111.17 | 114.00 | 113.63 | 31,591 |
Mar 08, 2024 | 113.98 | 114.54 | 111.60 | 111.70 | 111.34 | 55,137 |
Mar 07, 2024 | 113.68 | 114.21 | 112.33 | 113.30 | 112.93 | 3,057 |
Mar 06, 2024 | 111.43 | 113.03 | 110.65 | 112.20 | 111.84 | 6,887 |
Mar 05, 2024 | 112.82 | 113.09 | 110.54 | 111.90 | 111.54 | 7,942 |
Mar 04, 2024 | 113.89 | 114.31 | 113.38 | 113.90 | 113.53 | 6,203 |
Mar 01, 2024 | 111.98 | 113.80 | 111.85 | 112.90 | 112.54 | 6,540 |
Feb 29, 2024 | 111.60 | 112.42 | 110.68 | 111.40 | 111.04 | 519,777 |
Feb 28, 2024 | 111.15 | 112.00 | 111.13 | 111.90 | 111.54 | 5,284 |
Feb 27, 2024 | 110.70 | 111.24 | 109.82 | 110.30 | 109.94 | 5,829 |
Feb 26, 2024 | 112.00 | 112.46 | 111.27 | 112.30 | 111.94 | 8,947 |
Feb 23, 2024 | 112.07 | 113.35 | 111.83 | 112.30 | 111.94 | 3,369 |
Feb 22, 2024 | 110.93 | 111.05 | 109.70 | 109.80 | 109.45 | 6,076 |
Feb 21, 2024 | 106.64 | 108.12 | 106.62 | 107.60 | 107.25 | 8,010 |
Feb 20, 2024 | 110.99 | 111.00 | 107.69 | 108.10 | 107.75 | 19,615 |
Feb 19, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.14 | - |
Feb 16, 2024 | 113.28 | 113.28 | 111.67 | 112.50 | 112.14 | 929,759 |
Feb 15, 2024 | 114.10 | 114.47 | 112.89 | 113.40 | 113.03 | 4,133 |
Feb 14, 2024 | 114.30 | 114.71 | 113.56 | 113.80 | 113.43 | 4,274 |
Feb 13, 2024 | 113.75 | 114.20 | 113.11 | 113.80 | 113.43 | 5,973 |
Feb 12, 2024 | 116.90 | 117.08 | 115.37 | 116.90 | 116.52 | 4,266 |
Feb 09, 2024 | 117.10 | 117.29 | 115.79 | 117.00 | 116.62 | 8,461 |
Feb 08, 2024 | 117.00 | 117.78 | 116.00 | 116.30 | 115.92 | 5,989 |
Feb 07, 2024 | 115.30 | 117.33 | 115.30 | 116.20 | 115.82 | 300,727 |
Feb 06, 2024 | 116.72 | 116.91 | 115.53 | 115.90 | 115.53 | 285,008 |
Feb 05, 2024 | 115.79 | 116.55 | 114.79 | 115.30 | 114.93 | 7,214 |
Feb 02, 2024 | 115.70 | 116.49 | 115.18 | 115.40 | 115.03 | 8,945 |
Feb 01, 2024 | 112.75 | 115.73 | 112.63 | 114.60 | 114.23 | 15,138 |
Jan 31, 2024 | 113.64 | 114.32 | 112.05 | 112.40 | 112.04 | 11,509 |
Jan 30, 2024 | 113.75 | 114.35 | 112.77 | 113.90 | 113.53 | 481,221 |
Jan 29, 2024 | 114.35 | 114.49 | 113.00 | 113.40 | 113.03 | 10,799 |
Jan 26, 2024 | 114.51 | 115.43 | 114.26 | 115.20 | 114.83 | 4,443 |
Jan 25, 2024 | 115.14 | 116.18 | 114.52 | 115.80 | 115.43 | 22,212 |
Jan 24, 2024 | 113.43 | 115.40 | 113.21 | 115.10 | 114.73 | 19,270 |
Jan 23, 2024 | 110.15 | 112.08 | 109.56 | 110.50 | 110.14 | 970,533 |
Jan 22, 2024 | 109.80 | 110.63 | 109.31 | 110.20 | 109.84 | 9,252 |
Jan 19, 2024 | 109.35 | 110.19 | 109.00 | 109.50 | 109.15 | 13,770 |
Jan 18, 2024 | 106.92 | 108.60 | 106.73 | 108.40 | 108.05 | 9,470 |
Jan 17, 2024 | 106.94 | 107.50 | 105.70 | 106.60 | 106.26 | 5,549 |
Jan 16, 2024 | 106.42 | 106.64 | 105.49 | 106.40 | 106.06 | 293,922 |
Jan 15, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.36 | - |
Jan 12, 2024 | 105.18 | 106.50 | 105.05 | 105.70 | 105.36 | 84,510 |
Jan 11, 2024 | 104.15 | 104.68 | 103.58 | 103.90 | 103.56 | 5,576 |
Jan 10, 2024 | 103.43 | 104.05 | 102.72 | 103.90 | 103.56 | 6,511 |
Jan 10, 2024 | 0.4 Dividend | |||||
Jan 09, 2024 | 103.88 | 104.42 | 103.37 | 103.20 | 102.47 | 2,572 |
Jan 08, 2024 | 102.99 | 104.72 | 102.13 | 103.20 | 102.47 | 8,928 |
Jan 05, 2024 | 102.53 | 103.60 | 102.53 | 103.20 | 102.47 | 3,896 |
Jan 04, 2024 | 102.89 | 103.13 | 102.44 | 103.20 | 102.47 | 5,877 |
Jan 03, 2024 | 103.30 | 103.30 | 101.79 | 103.20 | 102.47 | 13,916 |
Jan 02, 2024 | 104.24 | 104.50 | 102.46 | 103.20 | 102.47 | 10,627 |
Dec 29, 2023 | 106.80 | 106.92 | 104.79 | 106.20 | 105.45 | 9,131 |
Dec 28, 2023 | 105.96 | 106.30 | 105.60 | 106.10 | 105.35 | 4,385 |
Dec 27, 2023 | 106.19 | 106.21 | 105.60 | 106.90 | 106.14 | 2,604 |
Dec 22, 2023 | 105.70 | 106.48 | 105.47 | 105.80 | 105.05 | 8,891 |
Dec 21, 2023 | 104.72 | 105.62 | 104.54 | 102.00 | 101.28 | 32,325 |
Dec 20, 2023 | 106.12 | 106.12 | 105.10 | 102.00 | 101.28 | 8,939 |
Dec 19, 2023 | 105.00 | 106.27 | 104.84 | 102.00 | 101.28 | 19,677 |
Dec 18, 2023 | 103.78 | 106.16 | 102.91 | 102.00 | 101.28 | 814,096 |
Dec 15, 2023 | 100.48 | 103.63 | 99.37 | 102.00 | 101.28 | 59,505 |
Dec 14, 2023 | 103.20 | 103.20 | 99.91 | 101.00 | 100.28 | 175,884 |
Dec 13, 2023 | 100.44 | 103.09 | 99.23 | 102.80 | 102.07 | 52,382 |
Dec 12, 2023 | 105.19 | 115.13 | 101.28 | 103.20 | 102.47 | 164,555 |
Dec 11, 2023 | 114.20 | 115.28 | 113.68 | 112.40 | 111.60 | 11,576 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |