Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 133.49 | 135.05 | 133.30 | 135.00 | 135.00 | 1,048,384 |
May 20, 2024 | 132.14 | 134.41 | 131.70 | 133.36 | 133.36 | 3,117,800 |
May 17, 2024 | 133.00 | 133.28 | 131.38 | 131.91 | 131.91 | 4,506,300 |
May 16, 2024 | 133.27 | 133.91 | 131.43 | 131.71 | 131.71 | 4,033,100 |
May 15, 2024 | 129.70 | 132.08 | 129.57 | 131.96 | 131.96 | 3,632,000 |
May 14, 2024 | 127.22 | 128.68 | 126.76 | 128.56 | 128.56 | 2,397,500 |
May 13, 2024 | 127.67 | 127.78 | 126.70 | 127.16 | 127.16 | 2,269,200 |
May 10, 2024 | 128.20 | 128.63 | 126.99 | 127.57 | 127.57 | 2,359,300 |
May 09, 2024 | 126.75 | 127.78 | 126.14 | 127.61 | 127.61 | 2,642,600 |
May 08, 2024 | 123.83 | 127.06 | 123.63 | 126.61 | 126.61 | 2,993,400 |
May 07, 2024 | 125.00 | 125.66 | 124.33 | 124.72 | 124.72 | 3,715,700 |
May 06, 2024 | 123.01 | 124.84 | 122.79 | 124.79 | 124.79 | 2,027,700 |
May 03, 2024 | 122.41 | 123.04 | 121.01 | 122.64 | 122.64 | 3,279,400 |
May 02, 2024 | 120.20 | 121.03 | 118.40 | 121.00 | 121.00 | 2,501,500 |
May 01, 2024 | 119.88 | 121.30 | 118.81 | 119.26 | 119.26 | 4,353,300 |
Apr 30, 2024 | 122.00 | 123.60 | 120.70 | 120.77 | 120.77 | 3,583,600 |
Apr 29, 2024 | 121.50 | 122.19 | 120.37 | 122.13 | 122.13 | 2,799,900 |
Apr 26, 2024 | 119.00 | 121.25 | 119.00 | 120.49 | 120.49 | 4,172,900 |
Apr 25, 2024 | 115.22 | 119.48 | 113.52 | 119.01 | 119.01 | 4,255,000 |
Apr 24, 2024 | 119.19 | 119.39 | 114.49 | 116.31 | 116.31 | 7,625,900 |
Apr 23, 2024 | 112.72 | 114.45 | 112.13 | 114.26 | 114.26 | 5,100,900 |
Apr 22, 2024 | 111.15 | 112.66 | 110.19 | 111.86 | 111.86 | 3,274,800 |
Apr 19, 2024 | 110.98 | 111.88 | 109.44 | 110.17 | 110.17 | 3,769,000 |
Apr 18, 2024 | 111.55 | 112.70 | 110.86 | 110.88 | 110.88 | 2,874,300 |
Apr 17, 2024 | 112.57 | 113.05 | 111.05 | 111.49 | 111.49 | 2,641,700 |
Apr 16, 2024 | 112.55 | 112.94 | 111.73 | 112.57 | 112.57 | 3,908,000 |
Apr 15, 2024 | 114.55 | 115.29 | 112.02 | 112.39 | 112.39 | 2,507,700 |
Apr 12, 2024 | 113.96 | 114.89 | 112.87 | 113.32 | 113.32 | 3,048,300 |
Apr 11, 2024 | 114.68 | 116.18 | 113.90 | 115.88 | 115.88 | 3,169,400 |
Apr 10, 2024 | 113.09 | 115.64 | 112.51 | 114.76 | 114.76 | 4,112,200 |
Apr 09, 2024 | 117.00 | 117.40 | 114.20 | 114.98 | 114.98 | 4,070,100 |
Apr 08, 2024 | 118.16 | 118.57 | 116.13 | 116.62 | 116.62 | 4,347,500 |
Apr 05, 2024 | 115.64 | 117.59 | 115.57 | 117.38 | 117.38 | 3,379,600 |
Apr 04, 2024 | 118.05 | 118.62 | 114.75 | 115.10 | 115.10 | 3,412,800 |
Apr 03, 2024 | 114.52 | 116.09 | 113.32 | 115.37 | 115.37 | 3,820,400 |
Apr 02, 2024 | 112.94 | 113.27 | 112.14 | 113.06 | 113.06 | 2,486,000 |
Apr 01, 2024 | 114.83 | 116.00 | 114.03 | 114.05 | 114.05 | 2,297,300 |
Mar 28, 2024 | 116.00 | 117.00 | 114.99 | 115.35 | 115.35 | 4,356,000 |
Mar 27, 2024 | 113.98 | 115.41 | 113.93 | 115.30 | 115.30 | 4,589,200 |
Mar 26, 2024 | 114.65 | 115.26 | 113.27 | 113.34 | 113.34 | 3,424,600 |
Mar 25, 2024 | 118.00 | 119.59 | 114.08 | 114.22 | 114.22 | 4,273,500 |
Mar 22, 2024 | 114.50 | 115.18 | 113.86 | 114.42 | 114.42 | 2,489,300 |
Mar 21, 2024 | 113.00 | 114.80 | 112.97 | 114.41 | 114.41 | 3,014,300 |
Mar 20, 2024 | 111.03 | 112.19 | 110.83 | 112.11 | 112.11 | 1,780,100 |
Mar 19, 2024 | 109.69 | 111.05 | 109.45 | 110.97 | 110.97 | 2,351,000 |
Mar 18, 2024 | 109.81 | 110.32 | 109.49 | 109.59 | 109.59 | 2,609,400 |
Mar 18, 2024 | 0.22 Dividend | |||||
Mar 15, 2024 | 108.57 | 109.62 | 108.53 | 109.30 | 109.08 | 4,675,500 |
Mar 14, 2024 | 111.03 | 111.30 | 108.74 | 109.38 | 109.16 | 2,005,500 |
Mar 13, 2024 | 110.52 | 110.89 | 109.74 | 110.53 | 110.31 | 2,285,500 |
Mar 12, 2024 | 109.86 | 110.89 | 109.31 | 110.60 | 110.38 | 1,835,000 |
Mar 11, 2024 | 110.57 | 110.57 | 108.82 | 109.88 | 109.66 | 2,174,100 |
Mar 08, 2024 | 111.47 | 112.11 | 110.13 | 110.41 | 110.19 | 2,289,000 |
Mar 07, 2024 | 110.91 | 111.78 | 110.90 | 111.35 | 111.13 | 2,003,500 |
Mar 06, 2024 | 110.36 | 111.51 | 110.26 | 110.51 | 110.29 | 2,155,700 |
Mar 05, 2024 | 111.33 | 111.55 | 108.88 | 109.64 | 109.42 | 1,938,800 |
Mar 04, 2024 | 111.00 | 112.40 | 110.87 | 111.92 | 111.69 | 2,249,100 |
Mar 01, 2024 | 109.13 | 110.88 | 108.95 | 110.81 | 110.59 | 2,149,300 |
Feb 29, 2024 | 108.88 | 109.72 | 108.47 | 109.24 | 109.02 | 4,643,100 |
Feb 28, 2024 | 107.74 | 109.00 | 107.71 | 108.35 | 108.13 | 2,017,100 |
Feb 27, 2024 | 108.12 | 108.15 | 107.51 | 107.94 | 107.72 | 1,988,200 |
Feb 26, 2024 | 107.50 | 108.20 | 107.34 | 108.10 | 107.88 | 2,558,400 |
Feb 23, 2024 | 106.94 | 107.70 | 106.49 | 107.47 | 107.25 | 1,995,300 |
Feb 22, 2024 | 106.01 | 106.92 | 105.79 | 106.45 | 106.24 | 3,100,600 |
Feb 21, 2024 | 104.43 | 105.17 | 104.20 | 105.00 | 104.79 | 2,319,800 |
Feb 20, 2024 | 104.70 | 105.24 | 104.13 | 104.61 | 104.40 | 2,165,800 |
Feb 16, 2024 | 105.94 | 106.51 | 105.33 | 105.52 | 105.31 | 1,817,900 |
Feb 15, 2024 | 104.54 | 105.77 | 104.54 | 105.67 | 105.46 | 1,989,900 |
Feb 14, 2024 | 103.73 | 104.23 | 103.38 | 104.11 | 103.90 | 2,158,200 |
Feb 13, 2024 | 103.17 | 103.78 | 102.27 | 103.08 | 102.87 | 2,522,300 |
Feb 12, 2024 | 105.28 | 105.66 | 104.87 | 105.03 | 104.82 | 1,863,200 |
Feb 09, 2024 | 105.00 | 105.41 | 104.54 | 105.29 | 105.08 | 1,643,200 |
Feb 08, 2024 | 104.32 | 104.97 | 104.30 | 104.86 | 104.65 | 2,038,800 |
Feb 07, 2024 | 103.03 | 104.36 | 102.65 | 104.26 | 104.05 | 2,487,200 |
Feb 06, 2024 | 102.94 | 103.50 | 102.31 | 102.77 | 102.56 | 2,748,300 |
Feb 05, 2024 | 103.30 | 103.39 | 102.05 | 102.99 | 102.78 | 2,089,700 |
Feb 02, 2024 | 102.07 | 104.10 | 102.07 | 103.46 | 103.25 | 2,706,600 |
Feb 01, 2024 | 101.24 | 102.46 | 100.96 | 102.42 | 102.21 | 2,549,100 |
Jan 31, 2024 | 102.38 | 102.69 | 101.05 | 101.10 | 100.90 | 2,837,500 |
Jan 30, 2024 | 102.50 | 103.07 | 102.19 | 102.78 | 102.57 | 3,027,900 |
Jan 29, 2024 | 100.15 | 101.45 | 99.95 | 101.45 | 101.25 | 2,312,200 |
Jan 26, 2024 | 100.81 | 101.60 | 100.21 | 100.71 | 100.51 | 2,241,700 |
Jan 25, 2024 | 99.42 | 101.78 | 98.75 | 100.81 | 100.61 | 4,138,200 |
Jan 24, 2024 | 101.09 | 103.07 | 99.11 | 100.66 | 100.46 | 6,556,900 |
Jan 23, 2024 | 98.12 | 98.20 | 97.04 | 97.94 | 97.74 | 3,389,200 |
Jan 22, 2024 | 97.63 | 98.48 | 97.42 | 97.97 | 97.77 | 2,756,400 |
Jan 19, 2024 | 97.36 | 97.75 | 96.53 | 97.61 | 97.41 | 3,511,000 |
Jan 18, 2024 | 95.86 | 96.77 | 95.53 | 96.70 | 96.51 | 2,834,200 |
Jan 17, 2024 | 95.48 | 96.07 | 94.75 | 95.33 | 95.14 | 2,090,400 |
Jan 16, 2024 | 96.15 | 96.67 | 95.39 | 96.14 | 95.95 | 2,230,800 |
Jan 12, 2024 | 96.87 | 97.03 | 96.08 | 96.50 | 96.31 | 1,544,500 |
Jan 11, 2024 | 96.21 | 96.54 | 95.13 | 96.42 | 96.23 | 2,036,900 |
Jan 10, 2024 | 95.82 | 96.50 | 95.54 | 96.21 | 96.02 | 1,913,200 |
Jan 09, 2024 | 95.45 | 96.24 | 95.30 | 95.85 | 95.66 | 1,624,600 |
Jan 08, 2024 | 95.12 | 96.61 | 95.07 | 96.58 | 96.39 | 2,301,200 |
Jan 05, 2024 | 94.29 | 95.08 | 94.05 | 94.46 | 94.27 | 2,009,400 |
Jan 04, 2024 | 93.92 | 95.22 | 93.89 | 94.63 | 94.44 | 2,471,800 |
Jan 03, 2024 | 96.21 | 96.21 | 95.03 | 95.08 | 94.89 | 3,071,500 |
Jan 02, 2024 | 97.97 | 97.97 | 96.37 | 96.83 | 96.64 | 2,640,800 |
Dec 29, 2023 | 99.36 | 99.70 | 98.85 | 99.13 | 98.93 | 1,340,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |