Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 114.80 | 115.00 | 113.50 | 115.00 | 115.00 | 7,597 |
May 30, 2024 | 112.70 | 115.80 | 112.25 | 114.00 | 114.00 | 23,975 |
May 30, 2024 | 9.06 Dividend | |||||
May 29, 2024 | 122.30 | 123.50 | 120.40 | 120.70 | 111.64 | 12,104 |
May 28, 2024 | 121.05 | 123.80 | 120.55 | 123.25 | 114.00 | 23,437 |
May 27, 2024 | 119.55 | 121.10 | 119.10 | 121.00 | 111.92 | 4,410 |
May 24, 2024 | 117.50 | 119.00 | 117.30 | 119.00 | 110.07 | 3,630 |
May 23, 2024 | 118.80 | 119.80 | 117.95 | 118.05 | 109.19 | 2,353 |
May 22, 2024 | 118.20 | 118.75 | 116.90 | 118.45 | 109.56 | 3,275 |
May 21, 2024 | 118.40 | 119.65 | 118.35 | 119.50 | 110.53 | 3,329 |
May 20, 2024 | 119.65 | 120.35 | 118.95 | 119.30 | 110.35 | 7,307 |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 120.50 | 121.15 | 119.80 | 120.00 | 110.99 | 3,885 |
May 15, 2024 | 122.50 | 122.70 | 120.70 | 121.00 | 111.92 | 6,847 |
May 14, 2024 | 120.05 | 123.20 | 119.60 | 122.25 | 113.07 | 19,370 |
May 13, 2024 | 117.50 | 119.30 | 117.50 | 119.00 | 110.07 | 4,304 |
May 10, 2024 | 117.75 | 118.00 | 116.70 | 116.95 | 108.17 | 7,087 |
May 09, 2024 | 117.60 | 118.10 | 117.40 | 118.00 | 109.14 | 5,580 |
May 08, 2024 | 118.05 | 118.10 | 116.60 | 117.25 | 108.45 | 12,497 |
May 07, 2024 | 117.85 | 118.70 | 117.25 | 118.70 | 109.79 | 10,417 |
May 06, 2024 | 116.45 | 118.05 | 116.30 | 117.00 | 108.22 | 4,257 |
May 03, 2024 | 114.85 | 117.00 | 114.85 | 115.75 | 107.06 | 4,122 |
May 02, 2024 | 116.00 | 116.60 | 114.30 | 114.70 | 106.09 | 12,495 |
Apr 30, 2024 | 119.90 | 119.90 | 114.50 | 114.85 | 106.23 | 21,907 |
Apr 29, 2024 | 120.25 | 121.25 | 120.20 | 120.60 | 111.55 | 4,318 |
Apr 26, 2024 | 119.70 | 120.60 | 119.45 | 120.15 | 111.13 | 1,830 |
Apr 25, 2024 | 120.40 | 120.40 | 117.50 | 118.55 | 109.65 | 2,891 |
Apr 24, 2024 | 121.65 | 122.15 | 119.80 | 122.15 | 112.98 | 9,513 |
Apr 23, 2024 | 122.00 | 122.00 | 120.40 | 121.20 | 112.10 | 9,464 |
Apr 22, 2024 | 121.50 | 121.95 | 119.80 | 121.25 | 112.15 | 7,670 |
Apr 19, 2024 | 120.30 | 121.50 | 120.00 | 121.35 | 112.24 | 2,549 |
Apr 18, 2024 | 121.75 | 123.20 | 121.00 | 122.20 | 113.03 | 1,702 |
Apr 17, 2024 | 120.15 | 121.40 | 119.80 | 120.95 | 111.87 | 6,598 |
Apr 16, 2024 | 122.10 | 122.25 | 120.10 | 120.55 | 111.50 | 9,914 |
Apr 15, 2024 | 123.25 | 125.35 | 123.25 | 123.55 | 114.28 | 5,113 |
Apr 12, 2024 | 123.70 | 125.50 | 123.10 | 123.40 | 114.14 | 3,937 |
Apr 11, 2024 | 124.50 | 125.00 | 122.45 | 122.85 | 113.63 | 4,738 |
Apr 10, 2024 | 125.60 | 126.75 | 123.35 | 124.15 | 114.83 | 6,090 |
Apr 09, 2024 | 125.80 | 126.00 | 124.40 | 124.50 | 115.15 | 5,592 |
Apr 08, 2024 | 126.90 | 127.85 | 126.15 | 126.25 | 116.77 | 10,523 |
Apr 05, 2024 | 126.05 | 127.75 | 125.70 | 126.10 | 116.63 | 8,789 |
Apr 04, 2024 | 125.20 | 128.50 | 125.15 | 128.20 | 118.58 | 18,305 |
Apr 03, 2024 | 123.15 | 125.90 | 122.80 | 125.10 | 115.71 | 33,638 |
Apr 02, 2024 | 124.15 | 124.15 | 122.10 | 122.55 | 113.35 | 6,993 |
Mar 28, 2024 | 122.24 | 123.30 | 121.84 | 122.50 | 113.30 | 6,279 |
Mar 27, 2024 | 120.48 | 122.00 | 120.24 | 122.00 | 112.84 | 5,792 |
Mar 26, 2024 | 119.28 | 121.78 | 119.10 | 121.38 | 112.27 | 9,794 |
Mar 25, 2024 | 117.90 | 119.44 | 117.90 | 119.28 | 110.33 | 7,938 |
Mar 22, 2024 | 116.96 | 118.00 | 116.76 | 117.84 | 108.99 | 6,540 |
Mar 21, 2024 | 118.96 | 119.30 | 117.00 | 118.00 | 109.14 | 4,050 |
Mar 20, 2024 | 116.98 | 117.50 | 116.20 | 117.50 | 108.68 | 5,670 |
Mar 19, 2024 | 115.60 | 117.54 | 115.56 | 117.44 | 108.62 | 9,038 |
Mar 18, 2024 | 114.78 | 115.70 | 114.30 | 115.48 | 106.81 | 6,007 |
Mar 15, 2024 | 113.58 | 114.90 | 113.46 | 113.92 | 105.37 | 6,410 |
Mar 14, 2024 | 114.78 | 114.78 | 112.40 | 112.50 | 104.06 | 14,419 |
Mar 13, 2024 | 120.98 | 121.14 | 114.00 | 114.48 | 105.89 | 38,186 |
Mar 12, 2024 | 117.64 | 121.40 | 115.60 | 121.18 | 112.08 | 14,533 |
Mar 11, 2024 | 116.50 | 117.50 | 115.96 | 117.50 | 108.68 | 6,265 |
Mar 08, 2024 | 116.58 | 117.26 | 115.26 | 116.70 | 107.94 | 4,654 |
Mar 07, 2024 | 116.50 | 116.78 | 114.78 | 116.60 | 107.85 | 9,281 |
Mar 06, 2024 | 119.40 | 119.64 | 116.50 | 116.80 | 108.03 | 11,438 |
Mar 05, 2024 | 120.60 | 120.60 | 118.10 | 119.40 | 110.44 | 15,637 |
Mar 04, 2024 | 119.50 | 121.26 | 119.42 | 120.84 | 111.77 | 6,675 |
Mar 01, 2024 | 125.90 | 128.00 | 118.56 | 119.40 | 110.44 | 35,614 |
Feb 29, 2024 | 126.18 | 126.46 | 124.80 | 125.26 | 115.86 | 13,535 |
Feb 28, 2024 | 123.84 | 125.82 | 123.84 | 125.72 | 116.28 | 13,713 |
Feb 27, 2024 | 122.88 | 124.40 | 122.58 | 124.24 | 114.91 | 6,705 |
Feb 26, 2024 | 124.16 | 124.16 | 122.46 | 123.20 | 113.95 | 8,392 |
Feb 23, 2024 | 122.70 | 124.00 | 122.70 | 123.88 | 114.58 | 15,127 |
Feb 22, 2024 | 120.14 | 123.50 | 120.02 | 122.70 | 113.49 | 18,907 |
Feb 21, 2024 | 118.48 | 120.28 | 118.26 | 119.56 | 110.59 | 16,174 |
Feb 20, 2024 | 119.76 | 120.46 | 117.56 | 118.24 | 109.36 | 6,208 |
Feb 19, 2024 | 119.44 | 120.14 | 119.44 | 119.54 | 110.57 | 2,215 |
Feb 16, 2024 | 119.94 | 120.76 | 119.54 | 119.64 | 110.66 | 5,402 |
Feb 15, 2024 | 118.46 | 119.60 | 118.18 | 119.12 | 110.18 | 3,171 |
Feb 14, 2024 | 118.12 | 118.72 | 117.16 | 117.52 | 108.70 | 4,913 |
Feb 13, 2024 | 119.62 | 120.70 | 118.20 | 118.72 | 109.81 | 5,561 |
Feb 12, 2024 | 118.82 | 120.20 | 118.40 | 119.76 | 110.77 | 11,503 |
Feb 09, 2024 | 118.96 | 120.12 | 118.50 | 118.54 | 109.64 | 7,078 |
Feb 08, 2024 | 118.54 | 118.88 | 117.70 | 118.58 | 109.68 | 3,776 |
Feb 07, 2024 | 118.26 | 120.00 | 117.84 | 117.98 | 109.12 | 5,650 |
Feb 06, 2024 | 119.70 | 119.70 | 116.64 | 118.08 | 109.22 | 6,110 |
Feb 05, 2024 | 120.10 | 120.12 | 118.50 | 118.86 | 109.94 | 4,174 |
Feb 02, 2024 | 119.00 | 120.86 | 119.00 | 119.96 | 110.96 | 4,737 |
Feb 01, 2024 | 119.46 | 120.32 | 118.22 | 118.56 | 109.66 | 4,287 |
Jan 31, 2024 | 116.34 | 120.54 | 116.34 | 119.98 | 110.97 | 14,958 |
Jan 30, 2024 | 116.56 | 117.48 | 115.12 | 116.54 | 107.79 | 5,799 |
Jan 29, 2024 | 115.56 | 115.84 | 114.56 | 115.50 | 106.83 | 1,771 |
Jan 26, 2024 | 114.90 | 115.78 | 113.92 | 115.42 | 106.76 | 3,766 |
Jan 25, 2024 | 115.70 | 115.90 | 113.44 | 114.22 | 105.65 | 7,753 |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 107.28 | 108.40 | 107.26 | 107.80 | 99.71 | 4,286 |
Jan 19, 2024 | 108.26 | 108.86 | 106.34 | 106.66 | 98.65 | 4,175 |
Jan 18, 2024 | 108.90 | 109.40 | 108.20 | 108.50 | 100.36 | 3,412 |
Jan 17, 2024 | 110.44 | 110.44 | 107.82 | 108.74 | 100.58 | 7,226 |
Jan 16, 2024 | 111.26 | 111.44 | 110.36 | 111.46 | 103.09 | 2,606 |
Jan 15, 2024 | 112.28 | 112.34 | 110.72 | 111.74 | 103.35 | 2,956 |
Jan 12, 2024 | 113.34 | 113.44 | 111.42 | 113.00 | 104.52 | 6,100 |
Jan 11, 2024 | 114.02 | 115.54 | 113.00 | 113.00 | 104.52 | 7,807 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |