Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 134.26 | 137.84 | 132.90 | 135.80 | 135.80 | 47 |
May 20, 2024 | 139.10 | 140.78 | 134.90 | 134.90 | 134.90 | 47 |
May 17, 2024 | 134.90 | 137.68 | 134.54 | 134.54 | 134.54 | - |
May 16, 2024 | 139.00 | 139.46 | 134.36 | 135.52 | 135.52 | 7 |
May 15, 2024 | 124.46 | 134.92 | 123.98 | 134.92 | 134.92 | - |
May 14, 2024 | 120.88 | 123.60 | 119.72 | 123.60 | 123.60 | - |
May 13, 2024 | 123.28 | 124.70 | 122.06 | 122.06 | 122.06 | 100 |
May 10, 2024 | 122.60 | 124.04 | 121.96 | 122.26 | 122.26 | - |
May 09, 2024 | 122.06 | 122.70 | 120.76 | 122.04 | 122.04 | - |
May 08, 2024 | 118.88 | 122.36 | 117.52 | 120.86 | 120.86 | - |
May 07, 2024 | 120.00 | 120.16 | 118.12 | 118.12 | 118.12 | - |
May 06, 2024 | 116.24 | 118.84 | 115.62 | 118.74 | 118.74 | - |
May 03, 2024 | 115.62 | 117.82 | 114.78 | 117.50 | 117.50 | - |
May 02, 2024 | 111.62 | 114.92 | 111.62 | 114.92 | 114.92 | - |
Apr 30, 2024 | 119.20 | 119.20 | 116.38 | 116.66 | 116.66 | - |
Apr 29, 2024 | 117.42 | 118.66 | 116.56 | 118.66 | 118.66 | - |
Apr 26, 2024 | 118.16 | 118.16 | 116.46 | 117.06 | 117.06 | - |
Apr 25, 2024 | 109.30 | 116.00 | 109.30 | 116.00 | 116.00 | - |
Apr 24, 2024 | 114.74 | 117.30 | 112.02 | 112.70 | 112.70 | - |
Apr 23, 2024 | 108.30 | 111.96 | 108.30 | 111.96 | 111.96 | - |
Apr 22, 2024 | 107.40 | 109.80 | 107.40 | 109.80 | 109.80 | - |
Apr 22, 2024 | 0.445 Dividend | |||||
Apr 19, 2024 | 110.10 | 110.64 | 108.06 | 108.06 | 107.61 | - |
Apr 18, 2024 | 112.60 | 113.16 | 109.22 | 110.60 | 110.14 | - |
Apr 17, 2024 | 114.42 | 115.92 | 111.40 | 112.98 | 112.51 | - |
Apr 16, 2024 | 110.44 | 113.40 | 109.00 | 113.40 | 112.93 | - |
Apr 15, 2024 | 109.60 | 113.72 | 109.60 | 111.38 | 110.92 | - |
Apr 12, 2024 | 115.62 | 116.28 | 110.86 | 111.14 | 110.68 | - |
Apr 11, 2024 | 114.74 | 116.14 | 114.74 | 116.02 | 115.54 | - |
Apr 10, 2024 | 114.12 | 116.40 | 112.06 | 115.68 | 115.20 | - |
Apr 09, 2024 | 116.96 | 117.10 | 112.12 | 113.32 | 112.85 | - |
Apr 08, 2024 | 123.24 | 124.46 | 116.20 | 117.28 | 116.80 | - |
Apr 05, 2024 | 117.76 | 120.42 | 115.64 | 120.24 | 119.74 | - |
Apr 04, 2024 | 119.40 | 123.34 | 119.06 | 119.84 | 119.35 | - |
Apr 03, 2024 | 109.48 | 119.36 | 109.24 | 119.36 | 118.87 | 300 |
Apr 02, 2024 | 111.34 | 111.66 | 108.16 | 109.60 | 109.15 | - |
Mar 28, 2024 | 103.10 | 105.70 | 103.10 | 105.60 | 105.17 | - |
Mar 27, 2024 | 106.60 | 107.60 | 102.85 | 102.85 | 102.43 | - |
Mar 26, 2024 | 104.75 | 107.40 | 104.65 | 106.35 | 105.91 | 101 |
Mar 25, 2024 | 104.00 | 105.55 | 103.15 | 104.55 | 104.12 | 20 |
Mar 22, 2024 | 106.40 | 106.40 | 103.75 | 103.75 | 103.32 | - |
Mar 21, 2024 | 103.90 | 106.45 | 103.25 | 105.00 | 104.57 | - |
Mar 20, 2024 | 99.10 | 101.25 | 98.82 | 101.25 | 100.83 | - |
Mar 19, 2024 | 99.64 | 99.94 | 97.44 | 99.00 | 98.59 | - |
Mar 18, 2024 | 99.20 | 99.80 | 97.02 | 98.26 | 97.86 | 1 |
Mar 15, 2024 | 97.54 | 99.40 | 97.48 | 98.90 | 98.49 | - |
Mar 14, 2024 | 100.15 | 101.15 | 97.10 | 97.14 | 96.74 | 23 |
Mar 13, 2024 | 104.05 | 104.05 | 99.94 | 99.94 | 99.53 | - |
Mar 12, 2024 | 107.20 | 107.50 | 104.40 | 104.50 | 104.07 | - |
Mar 11, 2024 | 105.40 | 106.45 | 104.35 | 105.85 | 105.41 | - |
Mar 08, 2024 | 110.35 | 110.70 | 105.20 | 106.25 | 105.81 | 95 |
Mar 07, 2024 | 107.90 | 111.00 | 107.90 | 109.80 | 109.35 | - |
Mar 06, 2024 | 108.30 | 109.75 | 108.30 | 108.80 | 108.35 | - |
Mar 05, 2024 | 113.35 | 113.35 | 105.20 | 107.40 | 106.96 | - |
Mar 04, 2024 | 116.95 | 116.95 | 112.25 | 112.25 | 111.79 | 305 |
Mar 01, 2024 | 106.60 | 114.40 | 106.20 | 114.40 | 113.93 | 1 |
Feb 29, 2024 | 84.74 | 87.44 | 84.28 | 87.34 | 86.98 | - |
Feb 28, 2024 | 85.06 | 86.96 | 84.64 | 86.00 | 85.65 | - |
Feb 27, 2024 | 86.72 | 87.28 | 83.92 | 84.18 | 83.83 | - |
Feb 26, 2024 | 84.22 | 87.42 | 83.64 | 85.78 | 85.43 | 50 |
Feb 23, 2024 | 81.12 | 83.80 | 81.12 | 83.18 | 82.84 | - |
Feb 22, 2024 | 76.90 | 82.16 | 76.90 | 81.36 | 81.02 | - |
Feb 21, 2024 | 76.24 | 76.24 | 74.50 | 75.08 | 74.77 | - |
Feb 20, 2024 | 78.74 | 78.74 | 75.38 | 76.62 | 76.30 | - |
Feb 19, 2024 | 78.24 | 78.98 | 78.24 | 78.74 | 78.42 | - |
Feb 16, 2024 | 77.20 | 78.82 | 76.54 | 78.22 | 77.90 | - |
Feb 15, 2024 | 80.34 | 80.58 | 76.76 | 77.06 | 76.74 | - |
Feb 14, 2024 | 78.62 | 80.22 | 77.72 | 80.22 | 79.89 | - |
Feb 13, 2024 | 80.46 | 80.46 | 78.14 | 78.14 | 77.82 | - |
Feb 12, 2024 | 79.80 | 80.96 | 79.80 | 80.18 | 79.85 | - |
Feb 09, 2024 | 78.70 | 80.22 | 78.70 | 79.92 | 79.59 | - |
Feb 08, 2024 | 77.72 | 78.72 | 77.60 | 78.44 | 78.12 | - |
Feb 07, 2024 | 77.24 | 77.76 | 76.94 | 77.76 | 77.44 | - |
Feb 06, 2024 | 79.78 | 81.34 | 76.54 | 76.86 | 76.54 | - |
Feb 05, 2024 | 80.96 | 80.96 | 79.24 | 79.80 | 79.47 | 9 |
Feb 02, 2024 | 80.14 | 80.36 | 79.04 | 80.08 | 79.75 | - |
Feb 01, 2024 | 76.92 | 78.74 | 76.92 | 78.74 | 78.42 | - |
Jan 31, 2024 | 77.04 | 77.68 | 75.40 | 76.52 | 76.20 | - |
Jan 30, 2024 | 78.60 | 79.00 | 77.80 | 78.38 | 78.06 | - |
Jan 29, 2024 | 77.74 | 78.20 | 77.06 | 77.06 | 76.74 | - |
Jan 26, 2024 | 75.02 | 77.60 | 75.02 | 77.46 | 77.14 | - |
Jan 25, 2024 | 77.26 | 78.38 | 76.64 | 76.64 | 76.32 | - |
Jan 24, 2024 | 76.60 | 77.70 | 75.78 | 76.84 | 76.52 | - |
Jan 23, 2024 | 74.66 | 75.86 | 74.66 | 75.60 | 75.29 | - |
Jan 22, 2024 | 76.58 | 77.40 | 74.32 | 74.68 | 74.37 | 20 |
Jan 22, 2024 | 0.37 Dividend | |||||
Jan 19, 2024 | 72.38 | 77.62 | 72.38 | 76.16 | 75.48 | - |
Jan 18, 2024 | 71.42 | 72.54 | 71.42 | 72.20 | 71.55 | - |
Jan 17, 2024 | 72.82 | 73.40 | 70.98 | 71.16 | 70.52 | - |
Jan 16, 2024 | 72.84 | 72.98 | 72.38 | 72.82 | 72.17 | - |
Jan 15, 2024 | 72.76 | 73.16 | 72.70 | 73.16 | 72.50 | - |
Jan 12, 2024 | 72.82 | 72.94 | 72.46 | 72.46 | 71.81 | 5 |
Jan 11, 2024 | 71.50 | 72.48 | 70.98 | 72.48 | 71.83 | 27 |
Jan 10, 2024 | 70.30 | 71.68 | 70.30 | 71.32 | 70.68 | - |
Jan 09, 2024 | 72.72 | 72.72 | 70.68 | 70.68 | 70.05 | - |
Jan 08, 2024 | 69.18 | 72.40 | 69.12 | 72.40 | 71.75 | - |
Jan 05, 2024 | 69.38 | 69.64 | 69.26 | 69.26 | 68.64 | - |
Jan 04, 2024 | 70.20 | 70.22 | 69.46 | 69.46 | 68.84 | - |
Jan 03, 2024 | 68.26 | 70.28 | 67.82 | 70.10 | 69.47 | - |
Jan 02, 2024 | 69.50 | 69.56 | 67.86 | 68.20 | 67.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |