Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 133.82 | 135.28 | 133.82 | 134.00 | 134.00 | 267 |
May 20, 2024 | 138.78 | 139.18 | 135.88 | 135.88 | 135.88 | 74 |
May 17, 2024 | 134.52 | 135.74 | 134.16 | 134.16 | 134.16 | 12 |
May 16, 2024 | 138.50 | 139.86 | 135.08 | 135.50 | 135.50 | 1,121 |
May 15, 2024 | 124.00 | 137.70 | 124.00 | 137.70 | 137.70 | 210 |
May 14, 2024 | 120.46 | 123.78 | 120.46 | 123.78 | 123.78 | - |
May 13, 2024 | 123.20 | 123.98 | 121.70 | 121.70 | 121.70 | 213 |
May 10, 2024 | 122.14 | 122.30 | 122.14 | 122.30 | 122.30 | 30 |
May 09, 2024 | 121.58 | 122.42 | 121.58 | 122.42 | 122.42 | 139 |
May 08, 2024 | 118.48 | 121.78 | 118.48 | 121.78 | 121.78 | 30 |
May 07, 2024 | 119.70 | 119.70 | 119.38 | 119.38 | 119.38 | 15 |
May 06, 2024 | 116.02 | 118.12 | 116.02 | 118.12 | 118.12 | 50 |
May 03, 2024 | 115.44 | 116.72 | 115.44 | 116.72 | 116.72 | 10 |
May 02, 2024 | 111.66 | 113.72 | 111.32 | 113.72 | 113.72 | 195 |
Apr 30, 2024 | 118.88 | 118.88 | 116.48 | 116.92 | 116.92 | 25 |
Apr 29, 2024 | 117.06 | 118.24 | 117.06 | 117.70 | 117.70 | 73 |
Apr 26, 2024 | 117.32 | 119.00 | 116.98 | 116.98 | 116.98 | 30 |
Apr 25, 2024 | 108.82 | 116.26 | 108.82 | 116.26 | 116.26 | 478 |
Apr 24, 2024 | 114.52 | 117.28 | 114.26 | 117.28 | 117.28 | 18 |
Apr 23, 2024 | 108.06 | 112.48 | 108.06 | 112.48 | 112.48 | - |
Apr 22, 2024 | 107.32 | 108.38 | 107.32 | 107.52 | 107.52 | 23 |
Apr 22, 2024 | 0.445 Dividend | |||||
Apr 19, 2024 | 109.72 | 110.76 | 107.50 | 107.50 | 107.06 | 321 |
Apr 18, 2024 | 112.22 | 112.22 | 109.98 | 110.90 | 110.44 | - |
Apr 17, 2024 | 114.02 | 114.02 | 112.90 | 112.90 | 112.43 | 10 |
Apr 16, 2024 | 110.42 | 113.94 | 110.42 | 113.94 | 113.47 | - |
Apr 15, 2024 | 109.22 | 112.60 | 109.22 | 111.44 | 110.98 | 6 |
Apr 12, 2024 | 115.32 | 116.38 | 113.64 | 113.64 | 113.17 | 57 |
Apr 11, 2024 | 114.52 | 115.70 | 114.52 | 115.02 | 114.54 | 40 |
Apr 10, 2024 | 114.44 | 115.20 | 113.72 | 115.20 | 114.72 | 598 |
Apr 09, 2024 | 116.72 | 116.72 | 112.36 | 112.36 | 111.89 | 327 |
Apr 08, 2024 | 123.00 | 124.20 | 117.70 | 117.70 | 117.21 | 167 |
Apr 05, 2024 | 117.34 | 119.42 | 117.34 | 119.42 | 118.93 | 70 |
Apr 04, 2024 | 119.78 | 124.86 | 117.98 | 118.12 | 117.63 | 598 |
Apr 03, 2024 | 109.10 | 119.28 | 109.10 | 119.28 | 118.79 | 721 |
Apr 02, 2024 | 111.02 | 111.74 | 107.68 | 109.68 | 109.23 | 1,060 |
Mar 28, 2024 | 102.70 | 105.90 | 102.70 | 105.65 | 105.21 | 78 |
Mar 27, 2024 | 106.30 | 107.75 | 102.95 | 102.95 | 102.52 | 99 |
Mar 26, 2024 | 104.65 | 105.55 | 104.65 | 105.55 | 105.11 | 52 |
Mar 25, 2024 | 103.55 | 105.60 | 103.15 | 105.60 | 105.16 | 1,281 |
Mar 22, 2024 | 105.90 | 106.40 | 103.80 | 103.95 | 103.52 | 158 |
Mar 21, 2024 | 103.65 | 105.90 | 103.05 | 105.35 | 104.91 | 213 |
Mar 20, 2024 | 98.92 | 101.65 | 98.92 | 101.65 | 101.23 | 282 |
Mar 19, 2024 | 99.18 | 100.05 | 97.78 | 98.82 | 98.41 | 1,312 |
Mar 18, 2024 | 99.20 | 99.54 | 96.20 | 98.02 | 97.61 | 176 |
Mar 15, 2024 | 97.22 | 99.18 | 97.22 | 99.18 | 98.77 | 38 |
Mar 14, 2024 | 99.78 | 101.05 | 97.72 | 97.72 | 97.32 | 474 |
Mar 13, 2024 | 104.30 | 104.30 | 100.20 | 100.20 | 99.79 | 783 |
Mar 12, 2024 | 106.90 | 106.90 | 103.70 | 103.70 | 103.27 | 56 |
Mar 11, 2024 | 105.15 | 106.20 | 104.60 | 105.85 | 105.41 | 273 |
Mar 08, 2024 | 110.05 | 111.05 | 105.95 | 106.40 | 105.96 | 16 |
Mar 07, 2024 | 107.55 | 111.50 | 107.55 | 109.90 | 109.45 | 338 |
Mar 06, 2024 | 108.40 | 110.15 | 108.05 | 109.60 | 109.15 | 307 |
Mar 05, 2024 | 113.20 | 113.20 | 104.80 | 105.85 | 105.41 | 570 |
Mar 04, 2024 | 118.45 | 118.70 | 112.20 | 112.20 | 111.74 | 1,250 |
Mar 01, 2024 | 105.00 | 116.55 | 105.00 | 113.95 | 113.48 | 1,745 |
Feb 29, 2024 | 84.96 | 84.96 | 84.40 | 84.40 | 84.05 | 46 |
Feb 28, 2024 | 85.00 | 86.82 | 84.42 | 86.82 | 86.46 | 40 |
Feb 27, 2024 | 86.40 | 86.62 | 84.08 | 84.08 | 83.73 | 264 |
Feb 26, 2024 | 83.84 | 86.54 | 83.84 | 86.54 | 86.18 | 17 |
Feb 23, 2024 | 80.94 | 84.12 | 80.94 | 82.68 | 82.34 | 192 |
Feb 22, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 76.88 | 1,000 |
Feb 21, 2024 | 76.10 | 76.10 | 74.50 | 74.50 | 74.19 | 27 |
Feb 20, 2024 | 78.52 | 78.52 | 75.88 | 76.52 | 76.20 | 110 |
Feb 19, 2024 | 77.98 | 78.98 | 77.98 | 78.90 | 78.57 | 200 |
Feb 16, 2024 | 77.02 | 78.20 | 77.02 | 78.20 | 77.88 | 232 |
Feb 15, 2024 | 80.04 | 80.64 | 77.08 | 77.08 | 76.76 | 290 |
Feb 14, 2024 | 78.48 | 78.80 | 77.98 | 78.80 | 78.47 | 260 |
Feb 13, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 79.75 | - |
Feb 12, 2024 | 79.58 | 80.92 | 79.58 | 80.06 | 79.73 | 201 |
Feb 09, 2024 | 78.44 | 79.94 | 78.44 | 79.94 | 79.61 | 41 |
Feb 08, 2024 | 77.44 | 78.88 | 77.44 | 78.42 | 78.10 | 173 |
Feb 07, 2024 | 77.12 | 77.26 | 77.02 | 77.12 | 76.80 | 185 |
Feb 06, 2024 | 79.62 | 79.98 | 79.62 | 79.98 | 79.65 | 30 |
Feb 05, 2024 | 80.12 | 80.12 | 79.90 | 79.98 | 79.65 | 206 |
Feb 02, 2024 | 80.40 | 80.40 | 79.48 | 79.92 | 79.59 | 160 |
Feb 01, 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.32 | - |
Jan 31, 2024 | 77.00 | 77.08 | 77.00 | 77.08 | 76.76 | 50 |
Jan 30, 2024 | 78.28 | 78.70 | 78.28 | 78.70 | 78.37 | 120 |
Jan 29, 2024 | 78.00 | 78.00 | 77.92 | 77.92 | 77.60 | 20 |
Jan 26, 2024 | 75.10 | 77.44 | 75.10 | 77.44 | 77.12 | 888 |
Jan 25, 2024 | 77.12 | 77.98 | 77.12 | 77.80 | 77.48 | 659 |
Jan 24, 2024 | 76.90 | 76.90 | 76.52 | 76.52 | 76.20 | 25 |
Jan 23, 2024 | 74.60 | 75.52 | 74.60 | 75.48 | 75.17 | 20 |
Jan 22, 2024 | 75.70 | 77.26 | 74.52 | 74.52 | 74.21 | 150 |
Jan 22, 2024 | 0.37 Dividend | |||||
Jan 19, 2024 | 72.12 | 73.16 | 72.12 | 73.16 | 72.49 | 135 |
Jan 18, 2024 | 71.26 | 72.42 | 71.26 | 72.06 | 71.40 | - |
Jan 17, 2024 | 72.58 | 73.32 | 71.00 | 71.28 | 70.63 | 162 |
Jan 16, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.15 | - |
Jan 15, 2024 | 73.30 | 73.30 | 73.20 | 73.20 | 72.53 | 128 |
Jan 12, 2024 | 72.62 | 72.98 | 72.44 | 72.80 | 72.13 | 212 |
Jan 11, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 70.61 | - |
Jan 10, 2024 | 70.06 | 71.44 | 70.06 | 71.44 | 70.78 | - |
Jan 09, 2024 | 72.68 | 72.68 | 71.02 | 71.02 | 70.37 | - |
Jan 08, 2024 | 69.50 | 72.14 | 69.50 | 72.00 | 71.34 | 100 |
Jan 05, 2024 | 69.12 | 69.66 | 69.12 | 69.66 | 69.02 | 22 |
Jan 04, 2024 | 69.94 | 70.00 | 69.66 | 69.66 | 69.02 | 400 |
Jan 03, 2024 | 67.92 | 70.22 | 67.92 | 70.18 | 69.54 | - |
Jan 02, 2024 | 69.26 | 69.26 | 69.04 | 69.04 | 68.41 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |