Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 121.20 | 121.40 | 121.20 | 121.40 | 121.40 | 50 |
May 09, 2024 | 120.40 | 120.80 | 120.40 | 120.80 | 120.80 | 81 |
May 08, 2024 | 121.20 | 122.00 | 121.20 | 122.00 | 122.00 | 515 |
May 07, 2024 | 118.40 | 118.60 | 118.00 | 118.00 | 118.00 | 122 |
May 06, 2024 | 118.40 | 118.40 | 118.00 | 118.00 | 118.00 | 103 |
May 03, 2024 | 119.80 | 120.40 | 119.20 | 119.20 | 119.20 | 32 |
May 02, 2024 | 120.00 | 120.80 | 120.00 | 120.80 | 120.80 | 658 |
Apr 30, 2024 | 121.40 | 121.40 | 120.80 | 121.20 | 121.20 | 46 |
Apr 29, 2024 | 122.80 | 122.80 | 122.20 | 122.20 | 122.20 | 87 |
Apr 26, 2024 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | 270 |
Apr 25, 2024 | 118.20 | 121.40 | 118.20 | 121.40 | 121.40 | 30 |
Apr 24, 2024 | 118.80 | 119.60 | 118.20 | 118.20 | 118.20 | 577 |
Apr 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
Apr 22, 2024 | 118.20 | 119.80 | 118.00 | 119.80 | 119.80 | 356 |
Apr 19, 2024 | 117.20 | 117.20 | 115.60 | 115.60 | 115.60 | 15 |
Apr 18, 2024 | 117.60 | 117.60 | 117.00 | 117.20 | 117.20 | 634 |
Apr 17, 2024 | 117.80 | 118.20 | 117.80 | 118.20 | 118.20 | 20 |
Apr 16, 2024 | 118.60 | 118.60 | 118.20 | 118.60 | 118.60 | 387 |
Apr 15, 2024 | 118.20 | 118.20 | 117.80 | 117.80 | 117.80 | 508 |
Apr 12, 2024 | 117.80 | 118.20 | 117.80 | 118.20 | 118.20 | 811 |
Apr 11, 2024 | 117.80 | 117.80 | 117.20 | 117.20 | 117.20 | 283 |
Apr 10, 2024 | 117.00 | 117.60 | 117.00 | 117.60 | 117.60 | 245 |
Apr 09, 2024 | 116.40 | 116.80 | 115.60 | 115.60 | 115.60 | 872 |
Apr 08, 2024 | 117.40 | 117.40 | 116.80 | 116.80 | 116.80 | 51 |
Apr 05, 2024 | 118.00 | 118.20 | 117.40 | 118.20 | 118.20 | 35 |
Apr 04, 2024 | 120.00 | 120.00 | 118.20 | 118.20 | 118.20 | 272 |
Apr 03, 2024 | 120.60 | 122.20 | 120.20 | 122.20 | 122.20 | 456 |
Apr 02, 2024 | 122.40 | 123.20 | 120.60 | 120.60 | 120.60 | 1,071 |
Mar 28, 2024 | 122.20 | 123.00 | 121.80 | 122.60 | 122.60 | 831 |
Mar 27, 2024 | 120.40 | 122.00 | 120.40 | 121.80 | 121.80 | 506 |
Mar 26, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 29 |
Mar 25, 2024 | 114.20 | 115.20 | 114.20 | 115.20 | 115.20 | 115 |
Mar 22, 2024 | 114.20 | 114.80 | 114.20 | 114.40 | 114.40 | 2,447 |
Mar 21, 2024 | 113.20 | 113.60 | 113.20 | 113.60 | 113.60 | 17 |
Mar 20, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Mar 19, 2024 | 111.80 | 112.20 | 111.80 | 112.20 | 112.20 | 88 |
Mar 18, 2024 | 111.20 | 112.00 | 111.20 | 112.00 | 112.00 | 610 |
Mar 15, 2024 | 110.80 | 110.80 | 110.60 | 110.60 | 110.60 | 67 |
Mar 14, 2024 | 110.80 | 111.20 | 110.00 | 110.00 | 110.00 | 240 |
Mar 14, 2024 | 0.77 Dividend | |||||
Mar 13, 2024 | 112.00 | 112.20 | 111.20 | 111.20 | 110.43 | 302 |
Mar 12, 2024 | 112.20 | 112.80 | 111.60 | 112.60 | 111.82 | 328 |
Mar 11, 2024 | 112.60 | 112.80 | 112.00 | 112.00 | 111.22 | 231 |
Mar 08, 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 112.61 | 300 |
Mar 07, 2024 | 113.20 | 114.20 | 113.20 | 113.40 | 112.61 | 335 |
Mar 06, 2024 | 113.00 | 114.00 | 113.00 | 113.00 | 112.22 | 253 |
Mar 05, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.21 | - |
Mar 04, 2024 | 116.80 | 117.00 | 113.80 | 113.80 | 113.01 | 1,796 |
Mar 01, 2024 | 117.60 | 117.80 | 116.80 | 117.80 | 116.98 | 257 |
Feb 29, 2024 | 118.20 | 118.60 | 117.80 | 118.20 | 117.38 | 989 |
Feb 28, 2024 | 119.00 | 119.40 | 118.00 | 118.00 | 117.18 | 151 |
Feb 27, 2024 | 118.60 | 118.80 | 118.20 | 118.80 | 117.98 | 153 |
Feb 26, 2024 | 119.60 | 119.60 | 118.40 | 119.00 | 118.18 | 331 |
Feb 23, 2024 | 119.40 | 120.00 | 119.40 | 120.00 | 119.17 | 725 |
Feb 22, 2024 | 118.40 | 118.40 | 118.00 | 118.40 | 117.58 | 248 |
Feb 21, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.98 | - |
Feb 20, 2024 | 116.80 | 118.80 | 116.80 | 118.40 | 117.58 | 171 |
Feb 19, 2024 | 118.20 | 118.40 | 117.40 | 117.40 | 116.59 | 132 |
Feb 16, 2024 | 117.60 | 118.40 | 117.20 | 118.40 | 117.58 | 394 |
Feb 15, 2024 | 117.40 | 118.20 | 116.80 | 117.40 | 116.59 | 148 |
Feb 14, 2024 | 117.00 | 117.80 | 117.00 | 117.80 | 116.98 | 178 |
Feb 13, 2024 | 116.20 | 116.40 | 115.20 | 115.20 | 114.40 | 206 |
Feb 12, 2024 | 117.40 | 117.40 | 115.80 | 116.00 | 115.20 | 187 |
Feb 09, 2024 | 117.00 | 117.40 | 117.00 | 117.40 | 116.59 | 155 |
Feb 08, 2024 | 118.00 | 119.20 | 117.40 | 117.40 | 116.59 | 327 |
Feb 07, 2024 | 117.80 | 118.00 | 117.80 | 117.80 | 116.98 | 285 |
Feb 06, 2024 | 117.20 | 118.40 | 117.20 | 118.40 | 117.58 | 20 |
Feb 05, 2024 | 117.20 | 118.00 | 117.20 | 118.00 | 117.18 | 96 |
Feb 02, 2024 | 116.20 | 117.60 | 116.20 | 117.60 | 116.79 | 7 |
Feb 01, 2024 | 112.20 | 114.60 | 111.40 | 114.60 | 113.81 | 291 |
Jan 31, 2024 | 112.60 | 112.60 | 112.00 | 112.00 | 111.22 | 91 |
Jan 30, 2024 | 111.80 | 111.80 | 111.00 | 111.00 | 110.23 | 40 |
Jan 29, 2024 | 111.20 | 112.20 | 111.20 | 111.80 | 111.03 | 672 |
Jan 26, 2024 | 110.40 | 111.40 | 110.40 | 111.40 | 110.63 | 88 |
Jan 25, 2024 | 109.40 | 110.80 | 109.40 | 110.80 | 110.03 | 294 |
Jan 24, 2024 | 110.40 | 110.40 | 109.40 | 109.40 | 108.64 | 124 |
Jan 23, 2024 | 109.20 | 110.40 | 109.20 | 110.40 | 109.64 | 515 |
Jan 22, 2024 | 109.20 | 110.00 | 109.20 | 110.00 | 109.24 | 193 |
Jan 19, 2024 | 108.80 | 109.00 | 108.80 | 109.00 | 108.25 | 54 |
Jan 18, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.64 | - |
Jan 17, 2024 | 108.60 | 109.60 | 108.60 | 109.40 | 108.64 | 417 |
Jan 16, 2024 | 108.20 | 109.00 | 108.20 | 109.00 | 108.25 | 38 |
Jan 15, 2024 | 108.20 | 108.20 | 108.00 | 108.00 | 107.25 | 154 |
Jan 12, 2024 | 107.80 | 108.40 | 107.80 | 108.00 | 107.25 | 119 |
Jan 11, 2024 | 108.40 | 108.40 | 107.80 | 108.00 | 107.25 | 382 |
Jan 10, 2024 | 107.80 | 108.40 | 107.80 | 108.40 | 107.65 | 414 |
Jan 09, 2024 | 106.60 | 109.40 | 106.60 | 108.60 | 107.85 | 441 |
Jan 08, 2024 | 107.00 | 107.00 | 106.60 | 107.00 | 106.26 | 267 |
Jan 05, 2024 | 107.00 | 107.40 | 106.60 | 107.40 | 106.66 | 213 |
Jan 04, 2024 | 105.00 | 106.80 | 105.00 | 106.80 | 106.06 | 1,333 |
Jan 03, 2024 | 103.20 | 106.20 | 102.80 | 105.60 | 104.87 | 1,120 |
Jan 02, 2024 | 98.40 | 103.00 | 98.40 | 103.00 | 102.29 | 1,036 |
Dec 29, 2023 | 98.20 | 98.50 | 98.10 | 98.30 | 97.62 | 173 |
Dec 28, 2023 | 97.30 | 98.60 | 97.30 | 98.60 | 97.92 | 274 |
Dec 27, 2023 | 97.30 | 97.40 | 97.00 | 97.30 | 96.63 | 144 |
Dec 22, 2023 | 96.30 | 98.00 | 96.20 | 97.70 | 97.02 | 509 |
Dec 21, 2023 | 96.40 | 96.40 | 96.40 | 96.40 | 95.73 | - |
Dec 20, 2023 | 97.00 | 97.20 | 96.40 | 96.40 | 95.73 | 209 |
Dec 19, 2023 | 96.90 | 96.90 | 96.80 | 96.80 | 96.13 | 46 |
Dec 18, 2023 | 96.10 | 97.20 | 96.10 | 96.40 | 95.73 | 423 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |