Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 117.64 | 118.18 | 117.34 | 117.93 | 117.93 | 54,067 |
Apr 25, 2024 | 116.90 | 118.96 | 116.48 | 117.67 | 117.67 | 693,000 |
Apr 24, 2024 | 116.86 | 119.03 | 116.01 | 118.69 | 118.69 | 722,800 |
Apr 23, 2024 | 119.31 | 121.49 | 117.32 | 117.45 | 117.45 | 668,800 |
Apr 22, 2024 | 116.41 | 120.00 | 115.40 | 119.17 | 119.17 | 849,700 |
Apr 19, 2024 | 116.63 | 119.02 | 115.98 | 118.75 | 118.75 | 735,500 |
Apr 18, 2024 | 116.89 | 117.75 | 115.69 | 116.73 | 116.73 | 552,600 |
Apr 17, 2024 | 118.07 | 118.34 | 115.35 | 116.24 | 116.24 | 610,200 |
Apr 16, 2024 | 117.43 | 117.60 | 115.54 | 117.07 | 117.07 | 458,600 |
Apr 15, 2024 | 121.20 | 121.78 | 117.93 | 118.04 | 118.04 | 692,900 |
Apr 12, 2024 | 121.73 | 122.26 | 119.97 | 120.01 | 120.01 | 629,300 |
Apr 11, 2024 | 125.61 | 125.76 | 121.19 | 121.88 | 121.88 | 614,100 |
Apr 10, 2024 | 122.96 | 125.53 | 121.78 | 125.37 | 125.37 | 673,400 |
Apr 09, 2024 | 122.08 | 124.46 | 121.94 | 123.92 | 123.92 | 520,800 |
Apr 08, 2024 | 122.78 | 123.18 | 121.11 | 121.36 | 121.36 | 364,000 |
Apr 05, 2024 | 122.28 | 122.68 | 121.44 | 122.33 | 122.33 | 435,900 |
Apr 04, 2024 | 121.70 | 123.90 | 120.40 | 122.03 | 122.03 | 695,700 |
Apr 03, 2024 | 119.83 | 121.72 | 119.69 | 120.61 | 120.61 | 531,600 |
Apr 02, 2024 | 121.23 | 123.83 | 120.81 | 121.51 | 121.51 | 690,800 |
Apr 01, 2024 | 123.93 | 125.24 | 120.44 | 120.55 | 120.55 | 521,500 |
Mar 28, 2024 | 122.00 | 123.12 | 121.42 | 123.02 | 123.02 | 413,000 |
Mar 27, 2024 | 118.41 | 121.79 | 118.10 | 121.72 | 121.72 | 478,900 |
Mar 26, 2024 | 118.32 | 118.32 | 117.08 | 117.62 | 117.62 | 438,200 |
Mar 25, 2024 | 118.58 | 119.48 | 117.81 | 118.11 | 118.11 | 505,700 |
Mar 22, 2024 | 118.45 | 118.78 | 117.24 | 118.36 | 118.36 | 524,100 |
Mar 21, 2024 | 118.09 | 119.14 | 117.61 | 118.03 | 118.03 | 456,000 |
Mar 20, 2024 | 115.75 | 118.49 | 115.54 | 118.01 | 118.01 | 626,800 |
Mar 19, 2024 | 115.01 | 116.95 | 114.96 | 115.89 | 115.89 | 579,900 |
Mar 18, 2024 | 116.05 | 116.80 | 114.50 | 115.39 | 115.39 | 776,000 |
Mar 15, 2024 | 115.44 | 117.25 | 115.44 | 116.43 | 116.43 | 1,610,200 |
Mar 14, 2024 | 117.79 | 118.20 | 115.26 | 115.99 | 115.99 | 693,100 |
Mar 13, 2024 | 113.70 | 117.55 | 113.70 | 117.10 | 117.10 | 863,300 |
Mar 12, 2024 | 115.10 | 115.66 | 113.00 | 113.44 | 113.44 | 590,000 |
Mar 11, 2024 | 112.80 | 114.78 | 112.80 | 114.68 | 114.68 | 612,100 |
Mar 08, 2024 | 113.79 | 114.02 | 111.84 | 112.71 | 112.71 | 581,600 |
Mar 07, 2024 | 110.75 | 114.09 | 110.72 | 113.02 | 113.02 | 637,100 |
Mar 06, 2024 | 109.74 | 110.97 | 108.87 | 110.93 | 110.93 | 675,500 |
Mar 05, 2024 | 109.01 | 111.20 | 108.85 | 109.61 | 109.61 | 610,200 |
Mar 04, 2024 | 111.04 | 111.42 | 108.89 | 109.11 | 109.11 | 768,500 |
Mar 01, 2024 | 109.98 | 111.18 | 108.70 | 110.46 | 110.46 | 552,400 |
Feb 29, 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 109.70 | 872,300 |
Feb 28, 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 109.50 | 652,100 |
Feb 27, 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 107.57 | 1,130,400 |
Feb 26, 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 107.56 | 647,000 |
Feb 23, 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 108.23 | 685,600 |
Feb 22, 2024 | 106.95 | 107.51 | 106.19 | 107.10 | 107.10 | 765,700 |
Feb 21, 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 107.73 | 776,600 |
Feb 20, 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 106.47 | 988,200 |
Feb 16, 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 109.32 | 967,600 |
Feb 15, 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 110.58 | 1,343,000 |
Feb 14, 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 113.31 | 1,406,800 |
Feb 14, 2024 | 0.29 Dividend | |||||
Feb 13, 2024 | 114.45 | 114.89 | 112.30 | 112.83 | 112.54 | 681,400 |
Feb 12, 2024 | 115.35 | 117.68 | 114.92 | 116.67 | 116.37 | 778,000 |
Feb 09, 2024 | 116.81 | 117.42 | 114.64 | 115.04 | 114.74 | 747,000 |
Feb 08, 2024 | 117.75 | 118.45 | 116.46 | 117.42 | 117.12 | 847,400 |
Feb 07, 2024 | 122.45 | 122.86 | 116.20 | 117.91 | 117.61 | 1,187,600 |
Feb 06, 2024 | 130.08 | 130.26 | 121.57 | 122.19 | 121.88 | 1,620,100 |
Feb 05, 2024 | 121.21 | 122.05 | 119.78 | 120.93 | 120.62 | 1,101,600 |
Feb 02, 2024 | 122.16 | 123.40 | 121.00 | 122.43 | 122.12 | 493,600 |
Feb 01, 2024 | 122.98 | 123.59 | 121.14 | 123.27 | 122.95 | 458,100 |
Jan 31, 2024 | 124.01 | 124.49 | 122.04 | 122.33 | 122.02 | 603,100 |
Jan 30, 2024 | 122.61 | 124.82 | 122.41 | 124.26 | 123.94 | 480,300 |
Jan 29, 2024 | 123.07 | 124.16 | 121.54 | 123.60 | 123.28 | 500,300 |
Jan 26, 2024 | 124.11 | 124.95 | 122.89 | 123.15 | 122.83 | 435,700 |
Jan 25, 2024 | 122.20 | 126.44 | 122.20 | 123.87 | 123.55 | 705,100 |
Jan 24, 2024 | 120.68 | 121.14 | 118.91 | 121.02 | 120.71 | 525,100 |
Jan 23, 2024 | 118.83 | 119.98 | 117.97 | 119.76 | 119.45 | 417,700 |
Jan 22, 2024 | 117.49 | 119.80 | 117.13 | 118.27 | 117.97 | 590,800 |
Jan 19, 2024 | 115.84 | 117.68 | 114.81 | 117.66 | 117.36 | 416,200 |
Jan 18, 2024 | 115.67 | 116.22 | 114.16 | 115.84 | 115.54 | 475,900 |
Jan 17, 2024 | 116.88 | 117.17 | 114.19 | 115.10 | 114.80 | 839,200 |
Jan 16, 2024 | 116.67 | 118.39 | 115.04 | 118.29 | 117.99 | 622,500 |
Jan 12, 2024 | 120.20 | 121.00 | 117.57 | 117.59 | 117.29 | 458,200 |
Jan 11, 2024 | 120.30 | 121.11 | 118.99 | 119.35 | 119.04 | 539,700 |
Jan 10, 2024 | 120.91 | 121.13 | 119.39 | 120.29 | 119.98 | 438,000 |
Jan 09, 2024 | 122.01 | 122.01 | 120.35 | 121.13 | 120.82 | 545,500 |
Jan 08, 2024 | 121.30 | 123.31 | 120.54 | 123.14 | 122.82 | 511,100 |
Jan 05, 2024 | 119.09 | 122.72 | 119.09 | 122.01 | 121.70 | 980,200 |
Jan 04, 2024 | 119.56 | 120.51 | 118.81 | 119.74 | 119.43 | 678,100 |
Jan 03, 2024 | 120.42 | 120.84 | 118.91 | 119.36 | 119.05 | 995,200 |
Jan 02, 2024 | 121.13 | 124.33 | 120.80 | 122.11 | 121.80 | 663,900 |
Dec 29, 2023 | 122.04 | 122.55 | 121.00 | 121.41 | 121.10 | 346,600 |
Dec 28, 2023 | 122.30 | 122.68 | 121.64 | 122.11 | 121.80 | 292,900 |
Dec 27, 2023 | 122.31 | 122.95 | 121.77 | 122.31 | 122.00 | 327,200 |
Dec 26, 2023 | 122.35 | 123.21 | 122.25 | 122.58 | 122.26 | 356,600 |
Dec 22, 2023 | 121.98 | 123.42 | 121.83 | 122.28 | 121.97 | 425,400 |
Dec 21, 2023 | 121.15 | 122.15 | 120.42 | 122.08 | 121.77 | 334,100 |
Dec 20, 2023 | 121.21 | 122.95 | 119.98 | 120.12 | 119.81 | 672,600 |
Dec 19, 2023 | 118.77 | 121.59 | 118.47 | 121.14 | 120.83 | 570,500 |
Dec 18, 2023 | 119.39 | 119.64 | 117.26 | 117.75 | 117.45 | 577,300 |
Dec 15, 2023 | 121.93 | 122.78 | 118.76 | 119.25 | 118.94 | 2,905,000 |
Dec 14, 2023 | 118.52 | 123.03 | 118.52 | 122.55 | 122.24 | 1,185,400 |
Dec 13, 2023 | 113.51 | 117.42 | 113.11 | 117.38 | 117.08 | 889,500 |
Dec 12, 2023 | 114.33 | 115.09 | 112.96 | 113.96 | 113.67 | 647,000 |
Dec 11, 2023 | 116.20 | 116.66 | 114.57 | 114.95 | 114.65 | 494,300 |
Dec 08, 2023 | 114.78 | 116.59 | 114.78 | 116.06 | 115.76 | 347,800 |
Dec 07, 2023 | 115.31 | 116.30 | 114.40 | 114.55 | 114.26 | 659,000 |
Dec 06, 2023 | 115.09 | 117.76 | 115.06 | 115.48 | 115.18 | 516,600 |
Dec 05, 2023 | 116.90 | 117.30 | 114.42 | 114.64 | 114.35 | 583,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |