Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 119.58 | 120.50 | 119.30 | 120.50 | 120.50 | 325 |
May 03, 2024 | 117.08 | 119.70 | 115.86 | 119.24 | 119.24 | 557 |
May 02, 2024 | 110.50 | 116.16 | 110.02 | 116.16 | 116.16 | 284 |
Apr 30, 2024 | 116.88 | 116.88 | 112.76 | 113.02 | 113.02 | 601 |
Apr 29, 2024 | 109.80 | 117.22 | 109.80 | 116.74 | 116.74 | 346 |
Apr 26, 2024 | 107.30 | 109.44 | 106.96 | 109.44 | 109.44 | 74 |
Apr 25, 2024 | 107.06 | 107.76 | 105.00 | 105.20 | 105.20 | 260 |
Apr 24, 2024 | 108.82 | 108.82 | 105.18 | 106.52 | 106.52 | 544 |
Apr 23, 2024 | 105.04 | 107.24 | 104.88 | 107.24 | 107.24 | 207 |
Apr 22, 2024 | 106.50 | 106.50 | 103.20 | 103.90 | 103.90 | 62 |
Apr 19, 2024 | 104.52 | 106.30 | 103.86 | 106.30 | 106.30 | 291 |
Apr 18, 2024 | 107.16 | 108.18 | 104.86 | 104.86 | 104.86 | 438 |
Apr 17, 2024 | 107.80 | 108.40 | 107.80 | 108.38 | 108.38 | 344 |
Apr 16, 2024 | 112.60 | 112.90 | 107.94 | 107.94 | 107.94 | 914 |
Apr 15, 2024 | 116.10 | 116.26 | 114.12 | 114.12 | 114.12 | 331 |
Apr 12, 2024 | 121.42 | 122.50 | 114.92 | 114.92 | 114.92 | 1,078 |
Apr 11, 2024 | 118.42 | 119.80 | 118.42 | 119.80 | 119.80 | 121 |
Apr 10, 2024 | 118.92 | 120.00 | 118.88 | 119.36 | 119.36 | 152 |
Apr 09, 2024 | 121.02 | 122.20 | 119.70 | 119.70 | 119.70 | 237 |
Apr 08, 2024 | 114.18 | 121.64 | 114.02 | 121.64 | 121.64 | 134 |
Apr 05, 2024 | 111.90 | 113.40 | 111.80 | 111.80 | 111.80 | 68 |
Apr 04, 2024 | 119.34 | 119.78 | 111.90 | 111.90 | 111.90 | 571 |
Apr 03, 2024 | 117.48 | 118.00 | 117.08 | 118.00 | 118.00 | 627 |
Apr 02, 2024 | 120.40 | 120.62 | 116.34 | 116.34 | 116.34 | 179 |
Mar 28, 2024 | 118.66 | 121.28 | 118.66 | 121.28 | 121.28 | 560 |
Mar 27, 2024 | 109.62 | 118.42 | 109.62 | 118.28 | 118.28 | 889 |
Mar 26, 2024 | 109.60 | 110.82 | 109.00 | 109.00 | 109.00 | 405 |
Mar 25, 2024 | 111.54 | 111.66 | 110.18 | 111.00 | 111.00 | 1,102 |
Mar 22, 2024 | 115.54 | 115.54 | 112.34 | 112.34 | 112.34 | 168 |
Mar 21, 2024 | 114.02 | 114.92 | 114.02 | 114.92 | 114.92 | 464 |
Mar 20, 2024 | 110.50 | 115.48 | 110.50 | 115.48 | 115.48 | 101 |
Mar 19, 2024 | 114.98 | 114.98 | 111.22 | 111.22 | 111.22 | 768 |
Mar 18, 2024 | 111.92 | 113.98 | 111.92 | 113.98 | 113.98 | 161 |
Mar 15, 2024 | 109.42 | 110.62 | 108.38 | 109.16 | 109.16 | 119 |
Mar 14, 2024 | 114.18 | 114.18 | 109.96 | 109.96 | 109.96 | 69 |
Mar 14, 2024 | 0.4 Dividend | |||||
Mar 13, 2024 | 114.00 | 114.92 | 112.90 | 114.48 | 114.08 | 70 |
Mar 12, 2024 | 114.44 | 114.88 | 112.14 | 112.14 | 111.75 | 259 |
Mar 11, 2024 | 108.92 | 114.70 | 108.36 | 114.48 | 114.08 | 132 |
Mar 08, 2024 | 111.68 | 112.62 | 108.96 | 110.40 | 110.01 | 367 |
Mar 07, 2024 | 109.62 | 111.90 | 108.48 | 111.90 | 111.51 | 326 |
Mar 06, 2024 | 102.14 | 108.58 | 100.54 | 107.68 | 107.30 | 438 |
Mar 05, 2024 | 112.18 | 113.28 | 98.97 | 98.97 | 98.62 | 947 |
Mar 04, 2024 | 131.90 | 131.90 | 123.24 | 123.82 | 123.39 | 749 |
Mar 01, 2024 | 128.50 | 131.60 | 128.50 | 131.60 | 131.14 | 379 |
Feb 29, 2024 | 121.50 | 128.44 | 121.50 | 128.08 | 127.63 | 518 |
Feb 28, 2024 | 119.00 | 122.12 | 118.60 | 122.12 | 121.69 | 988 |
Feb 27, 2024 | 111.66 | 120.10 | 111.66 | 118.02 | 117.61 | 933 |
Feb 26, 2024 | 111.64 | 114.16 | 110.48 | 111.66 | 111.27 | 760 |
Feb 23, 2024 | 109.00 | 109.14 | 107.96 | 107.96 | 107.58 | 225 |
Feb 22, 2024 | 109.34 | 110.68 | 109.34 | 110.68 | 110.29 | 207 |
Feb 21, 2024 | 106.00 | 110.72 | 106.00 | 110.72 | 110.33 | 330 |
Feb 20, 2024 | 114.74 | 115.00 | 106.00 | 106.00 | 105.63 | 347 |
Feb 19, 2024 | 114.48 | 115.02 | 114.38 | 115.00 | 114.60 | 1,315 |
Feb 16, 2024 | 109.50 | 115.80 | 109.00 | 114.66 | 114.26 | 283 |
Feb 15, 2024 | 102.52 | 111.46 | 100.62 | 109.26 | 108.88 | 993 |
Feb 14, 2024 | 104.70 | 105.82 | 104.70 | 105.02 | 104.65 | 520 |
Feb 13, 2024 | 111.08 | 111.50 | 104.58 | 105.12 | 104.75 | 212 |
Feb 12, 2024 | 106.92 | 113.10 | 106.92 | 113.02 | 112.63 | 562 |
Feb 09, 2024 | 105.72 | 105.72 | 104.50 | 105.36 | 104.99 | 75 |
Feb 08, 2024 | 106.36 | 106.36 | 105.08 | 106.14 | 105.77 | 352 |
Feb 07, 2024 | 105.40 | 107.10 | 104.40 | 107.10 | 106.73 | 89 |
Feb 06, 2024 | 102.00 | 103.84 | 101.46 | 103.84 | 103.48 | 541 |
Feb 05, 2024 | 105.20 | 105.42 | 101.98 | 101.98 | 101.62 | 534 |
Feb 02, 2024 | 107.06 | 107.60 | 104.96 | 106.28 | 105.91 | 590 |
Feb 01, 2024 | 106.40 | 108.78 | 105.30 | 105.30 | 104.93 | 155 |
Jan 31, 2024 | 110.88 | 110.88 | 108.00 | 108.00 | 107.62 | 385 |
Jan 30, 2024 | 113.30 | 113.58 | 110.00 | 111.64 | 111.25 | 127 |
Jan 29, 2024 | 110.06 | 110.30 | 109.56 | 109.66 | 109.28 | 230 |
Jan 26, 2024 | 106.62 | 109.10 | 106.62 | 109.10 | 108.72 | 135 |
Jan 25, 2024 | 110.72 | 110.80 | 108.70 | 108.70 | 108.32 | 51 |
Jan 24, 2024 | 113.30 | 114.30 | 110.96 | 112.42 | 112.03 | 246 |
Jan 23, 2024 | 109.78 | 116.58 | 109.78 | 112.80 | 112.41 | 449 |
Jan 22, 2024 | 105.36 | 110.02 | 104.28 | 110.02 | 109.64 | 735 |
Jan 19, 2024 | 108.06 | 108.86 | 104.96 | 104.96 | 104.59 | 448 |
Jan 18, 2024 | 110.42 | 110.42 | 107.50 | 107.50 | 107.12 | 251 |
Jan 17, 2024 | 114.50 | 115.28 | 113.36 | 113.36 | 112.96 | 17 |
Jan 16, 2024 | 114.04 | 115.20 | 114.00 | 115.20 | 114.80 | 110 |
Jan 15, 2024 | 115.40 | 115.40 | 114.62 | 114.92 | 114.52 | 112 |
Jan 12, 2024 | 116.62 | 117.50 | 115.98 | 115.98 | 115.57 | 170 |
Jan 11, 2024 | 120.02 | 121.40 | 120.02 | 120.52 | 120.10 | 99 |
Jan 10, 2024 | 121.10 | 121.90 | 119.90 | 119.92 | 119.50 | 327 |
Jan 09, 2024 | 124.12 | 124.66 | 120.20 | 122.66 | 122.23 | 245 |
Jan 08, 2024 | 123.98 | 124.00 | 122.52 | 123.72 | 123.29 | 458 |
Jan 05, 2024 | 124.60 | 124.60 | 123.34 | 123.68 | 123.25 | 140 |
Jan 04, 2024 | 128.38 | 128.66 | 123.98 | 123.98 | 123.55 | 271 |
Jan 03, 2024 | 133.36 | 133.36 | 126.14 | 126.56 | 126.12 | 215 |
Jan 02, 2024 | 131.02 | 136.52 | 131.02 | 135.64 | 135.17 | 402 |
Dec 29, 2023 | 134.82 | 135.52 | 134.82 | 135.16 | 134.69 | 564 |
Dec 28, 2023 | 134.84 | 136.06 | 134.84 | 135.50 | 135.03 | 201 |
Dec 27, 2023 | 139.48 | 139.48 | 134.08 | 134.72 | 134.25 | 523 |
Dec 22, 2023 | 131.42 | 138.94 | 131.42 | 136.28 | 135.80 | 343 |
Dec 21, 2023 | 130.20 | 132.46 | 130.20 | 131.72 | 131.26 | 350 |
Dec 20, 2023 | 135.54 | 135.68 | 134.38 | 134.38 | 133.91 | 112 |
Dec 19, 2023 | 133.32 | 136.50 | 133.32 | 135.40 | 134.93 | 309 |
Dec 18, 2023 | 134.86 | 134.86 | 134.62 | 134.62 | 134.15 | 12 |
Dec 15, 2023 | 132.52 | 137.08 | 132.52 | 136.12 | 135.64 | 538 |
Dec 14, 2023 | 128.44 | 133.16 | 128.44 | 133.16 | 132.69 | 799 |
Dec 14, 2023 | 0.4 Dividend | |||||
Dec 13, 2023 | 118.62 | 119.56 | 118.62 | 119.56 | 118.74 | 2 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |