Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 106.97 | 107.13 | 106.27 | 106.72 | 106.72 | 2,186,909 |
Apr 23, 2024 | 105.94 | 106.90 | 105.90 | 106.78 | 106.78 | 2,936,800 |
Apr 22, 2024 | 105.05 | 106.06 | 104.78 | 105.60 | 105.60 | 2,442,700 |
Apr 19, 2024 | 105.08 | 105.39 | 104.29 | 104.54 | 104.54 | 3,511,500 |
Apr 18, 2024 | 105.52 | 106.04 | 104.99 | 105.19 | 105.19 | 1,116,500 |
Apr 17, 2024 | 106.28 | 106.31 | 104.99 | 105.34 | 105.34 | 2,289,800 |
Apr 16, 2024 | 105.91 | 106.29 | 105.43 | 105.73 | 105.73 | 2,512,400 |
Apr 15, 2024 | 108.26 | 108.29 | 106.08 | 106.29 | 106.29 | 5,107,700 |
Apr 12, 2024 | 108.09 | 108.41 | 107.03 | 107.33 | 107.33 | 3,319,500 |
Apr 11, 2024 | 108.70 | 109.24 | 107.90 | 109.01 | 109.01 | 1,702,100 |
Apr 10, 2024 | 108.28 | 108.80 | 107.94 | 108.37 | 108.37 | 7,321,600 |
Apr 09, 2024 | 109.93 | 109.97 | 108.77 | 109.62 | 109.62 | 1,983,600 |
Apr 08, 2024 | 109.54 | 109.69 | 109.32 | 109.46 | 109.46 | 1,934,900 |
Apr 05, 2024 | 108.55 | 109.57 | 108.40 | 109.23 | 109.23 | 4,344,700 |
Apr 04, 2024 | 110.45 | 110.45 | 108.31 | 108.38 | 108.38 | 2,584,200 |
Apr 03, 2024 | 109.04 | 109.76 | 109.02 | 109.48 | 109.48 | 2,473,600 |
Apr 02, 2024 | 109.05 | 109.26 | 108.87 | 109.22 | 109.22 | 1,836,400 |
Apr 01, 2024 | 110.24 | 110.38 | 109.63 | 109.87 | 109.87 | 1,857,200 |
Mar 28, 2024 | 110.10 | 110.35 | 110.06 | 110.13 | 110.13 | 986,300 |
Mar 27, 2024 | 109.86 | 110.15 | 109.50 | 110.15 | 110.15 | 1,268,500 |
Mar 26, 2024 | 109.81 | 109.89 | 109.33 | 109.35 | 109.35 | 1,940,300 |
Mar 25, 2024 | 109.45 | 109.73 | 109.43 | 109.50 | 109.50 | 871,600 |
Mar 22, 2024 | 109.90 | 109.97 | 109.64 | 109.72 | 109.72 | 1,712,000 |
Mar 21, 2024 | 110.26 | 110.37 | 109.94 | 109.98 | 109.98 | 4,229,400 |
Mar 20, 2024 | 108.68 | 109.78 | 108.57 | 109.74 | 109.74 | 2,954,100 |
Mar 19, 2024 | 108.07 | 108.73 | 107.84 | 108.64 | 108.64 | 3,858,000 |
Mar 18, 2024 | 108.54 | 108.66 | 108.19 | 108.26 | 108.26 | 1,913,200 |
Mar 15, 2024 | 107.97 | 108.20 | 107.55 | 107.82 | 107.82 | 2,241,000 |
Mar 14, 2024 | 108.95 | 108.95 | 107.80 | 108.37 | 108.37 | 3,938,900 |
Mar 13, 2024 | 108.88 | 109.06 | 108.56 | 108.80 | 108.80 | 2,082,800 |
Mar 12, 2024 | 108.31 | 109.00 | 107.77 | 108.94 | 108.94 | 2,195,700 |
Mar 11, 2024 | 107.70 | 107.96 | 107.35 | 107.85 | 107.85 | 1,490,700 |
Mar 08, 2024 | 108.82 | 109.22 | 107.90 | 108.07 | 108.07 | 3,063,100 |
Mar 07, 2024 | 108.14 | 108.75 | 107.99 | 108.60 | 108.60 | 2,188,000 |
Mar 06, 2024 | 107.64 | 107.91 | 107.23 | 107.48 | 107.48 | 2,515,400 |
Mar 05, 2024 | 107.20 | 107.37 | 106.24 | 106.65 | 106.65 | 3,913,600 |
Mar 04, 2024 | 107.53 | 107.83 | 107.44 | 107.52 | 107.52 | 3,548,200 |
Mar 01, 2024 | 106.92 | 107.75 | 106.74 | 107.68 | 107.68 | 3,603,700 |
Feb 29, 2024 | 106.73 | 106.85 | 106.10 | 106.65 | 106.65 | 4,878,200 |
Feb 28, 2024 | 106.21 | 106.39 | 106.09 | 106.24 | 106.24 | 4,609,100 |
Feb 27, 2024 | 106.53 | 106.72 | 106.35 | 106.69 | 106.69 | 5,568,300 |
Feb 26, 2024 | 106.76 | 106.86 | 106.40 | 106.48 | 106.48 | 2,002,300 |
Feb 23, 2024 | 106.95 | 107.11 | 106.59 | 106.77 | 106.77 | 1,867,900 |
Feb 22, 2024 | 106.08 | 106.88 | 106.03 | 106.73 | 106.73 | 4,529,700 |
Feb 21, 2024 | 104.65 | 104.94 | 104.29 | 104.92 | 104.92 | 4,078,000 |
Feb 20, 2024 | 105.16 | 105.25 | 104.48 | 104.89 | 104.89 | 3,328,500 |
Feb 16, 2024 | 105.47 | 105.76 | 104.96 | 105.19 | 105.19 | 2,704,600 |
Feb 15, 2024 | 104.84 | 105.47 | 104.81 | 105.45 | 105.45 | 3,224,900 |
Feb 14, 2024 | 104.16 | 104.68 | 103.84 | 104.61 | 104.61 | 2,691,600 |
Feb 13, 2024 | 103.69 | 103.93 | 102.90 | 103.47 | 103.47 | 3,387,200 |
Feb 12, 2024 | 104.95 | 105.56 | 104.95 | 105.14 | 105.14 | 3,071,700 |
Feb 09, 2024 | 104.58 | 105.07 | 104.50 | 105.01 | 105.01 | 3,663,800 |
Feb 08, 2024 | 104.43 | 104.51 | 104.21 | 104.45 | 104.45 | 4,335,400 |
Feb 07, 2024 | 104.12 | 104.56 | 104.06 | 104.47 | 104.47 | 2,348,400 |
Feb 06, 2024 | 103.63 | 103.94 | 103.49 | 103.94 | 103.94 | 5,034,200 |
Feb 05, 2024 | 103.47 | 103.62 | 102.82 | 103.34 | 103.34 | 3,258,400 |
Feb 02, 2024 | 103.12 | 103.99 | 102.97 | 103.74 | 103.74 | 5,939,800 |
Feb 01, 2024 | 102.39 | 103.32 | 102.24 | 103.32 | 103.32 | 11,843,600 |
Jan 31, 2024 | 103.10 | 103.31 | 102.03 | 102.05 | 102.05 | 7,041,000 |
Jan 30, 2024 | 103.30 | 103.50 | 103.16 | 103.39 | 103.39 | 2,354,400 |
Jan 29, 2024 | 102.90 | 103.61 | 102.77 | 103.56 | 103.56 | 5,161,200 |
Jan 26, 2024 | 102.90 | 103.13 | 102.70 | 102.88 | 102.88 | 4,609,900 |
Jan 25, 2024 | 102.76 | 102.80 | 102.30 | 102.79 | 102.79 | 4,227,600 |
Jan 24, 2024 | 102.95 | 103.07 | 102.32 | 102.38 | 102.38 | 5,796,800 |
Jan 23, 2024 | 101.82 | 102.07 | 101.59 | 102.04 | 102.04 | 12,402,400 |
Jan 22, 2024 | 101.87 | 102.15 | 101.68 | 101.83 | 101.83 | 17,480,900 |
Jan 19, 2024 | 100.81 | 101.69 | 100.56 | 101.67 | 101.67 | 3,887,700 |
Jan 18, 2024 | 100.15 | 100.72 | 99.89 | 100.66 | 100.66 | 5,332,200 |
Jan 17, 2024 | 99.59 | 99.83 | 99.26 | 99.79 | 99.79 | 13,827,200 |
Jan 16, 2024 | 100.79 | 100.98 | 100.23 | 100.56 | 100.56 | 5,238,500 |
Jan 12, 2024 | 101.72 | 101.97 | 101.27 | 101.45 | 101.45 | 3,336,100 |
Jan 11, 2024 | 101.47 | 101.63 | 100.41 | 101.24 | 101.24 | 5,916,000 |
Jan 10, 2024 | 100.92 | 101.44 | 100.83 | 101.29 | 101.29 | 7,878,600 |
Jan 09, 2024 | 100.48 | 101.03 | 100.41 | 100.82 | 100.82 | 4,043,600 |
Jan 08, 2024 | 100.11 | 101.29 | 100.08 | 101.28 | 101.28 | 7,516,600 |
Jan 05, 2024 | 99.97 | 100.73 | 99.86 | 100.08 | 100.08 | 3,524,100 |
Jan 04, 2024 | 99.98 | 100.62 | 99.92 | 99.99 | 99.99 | 2,677,000 |
Jan 03, 2024 | 100.27 | 100.54 | 99.94 | 100.10 | 100.10 | 3,666,800 |
Jan 02, 2024 | 101.01 | 101.23 | 100.59 | 100.90 | 100.90 | 4,067,100 |
Dec 29, 2023 | 101.97 | 102.15 | 101.48 | 101.77 | 101.77 | 3,341,500 |
Dec 28, 2023 | 102.13 | 102.28 | 101.91 | 101.96 | 101.96 | 3,909,100 |
Dec 27, 2023 | 101.72 | 102.03 | 101.60 | 101.96 | 101.96 | 3,906,000 |
Dec 26, 2023 | 101.40 | 101.84 | 101.30 | 101.67 | 101.67 | 3,021,300 |
Dec 22, 2023 | 101.15 | 101.47 | 100.80 | 101.18 | 101.18 | 3,520,000 |
Dec 21, 2023 | 100.60 | 101.07 | 100.27 | 101.03 | 101.03 | 4,268,500 |
Dec 20, 2023 | 101.03 | 101.35 | 99.76 | 99.78 | 99.78 | 8,277,200 |
Dec 20, 2023 | 0.962 Dividend | |||||
Dec 19, 2023 | 101.74 | 102.17 | 101.67 | 102.15 | 101.19 | 8,803,800 |
Dec 18, 2023 | 101.34 | 101.56 | 101.16 | 101.42 | 100.46 | 2,490,300 |
Dec 15, 2023 | 101.25 | 101.40 | 100.89 | 100.97 | 100.02 | 2,759,200 |
Dec 14, 2023 | 101.33 | 101.69 | 100.89 | 101.40 | 100.45 | 3,648,600 |
Dec 13, 2023 | 99.47 | 100.80 | 99.18 | 100.75 | 99.80 | 6,968,900 |
Dec 12, 2023 | 98.95 | 99.41 | 98.69 | 99.38 | 98.44 | 3,356,200 |
Dec 11, 2023 | 98.53 | 99.12 | 98.47 | 99.06 | 98.13 | 4,661,300 |
Dec 08, 2023 | 98.13 | 98.82 | 98.13 | 98.71 | 97.78 | 2,459,800 |
Dec 07, 2023 | 98.14 | 98.51 | 97.92 | 98.39 | 97.46 | 2,923,200 |
Dec 06, 2023 | 98.60 | 98.60 | 97.70 | 97.76 | 96.84 | 3,211,000 |
Dec 05, 2023 | 97.80 | 98.18 | 97.66 | 97.95 | 97.03 | 2,374,800 |
Dec 04, 2023 | 97.93 | 98.31 | 97.74 | 98.14 | 97.22 | 3,605,500 |
Dec 01, 2023 | 97.83 | 98.85 | 97.78 | 98.75 | 97.82 | 5,299,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |