Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 117.85 | 118.85 | 117.59 | 117.67 | 117.67 | 644,600 |
Apr 22, 2024 | 116.97 | 118.46 | 116.39 | 118.08 | 118.08 | 603,800 |
Apr 19, 2024 | 115.03 | 117.26 | 115.03 | 117.20 | 117.20 | 1,108,300 |
Apr 18, 2024 | 114.95 | 115.08 | 114.03 | 114.57 | 114.57 | 563,700 |
Apr 17, 2024 | 113.02 | 114.95 | 112.79 | 114.56 | 114.56 | 687,700 |
Apr 16, 2024 | 112.73 | 112.84 | 110.97 | 112.33 | 112.33 | 973,100 |
Apr 15, 2024 | 114.70 | 115.21 | 112.58 | 113.06 | 113.06 | 904,200 |
Apr 12, 2024 | 114.21 | 115.49 | 113.23 | 113.99 | 113.99 | 668,400 |
Apr 11, 2024 | 115.91 | 115.91 | 113.93 | 114.38 | 114.38 | 793,100 |
Apr 10, 2024 | 114.88 | 115.24 | 113.71 | 115.08 | 115.08 | 627,500 |
Apr 09, 2024 | 116.75 | 117.26 | 116.21 | 116.64 | 116.64 | 558,700 |
Apr 08, 2024 | 116.40 | 116.96 | 115.95 | 116.33 | 116.33 | 676,000 |
Apr 05, 2024 | 115.58 | 116.41 | 115.01 | 116.23 | 116.23 | 525,700 |
Apr 04, 2024 | 117.96 | 117.96 | 115.16 | 116.13 | 116.13 | 768,700 |
Apr 03, 2024 | 117.60 | 117.87 | 116.33 | 116.97 | 116.97 | 628,600 |
Apr 02, 2024 | 117.52 | 119.10 | 117.52 | 117.77 | 117.77 | 674,900 |
Apr 01, 2024 | 119.05 | 119.36 | 117.48 | 117.85 | 117.85 | 650,800 |
Mar 28, 2024 | 118.06 | 119.05 | 117.89 | 118.87 | 118.87 | 1,265,400 |
Mar 27, 2024 | 115.93 | 118.30 | 115.54 | 118.26 | 118.26 | 833,600 |
Mar 26, 2024 | 116.05 | 116.20 | 114.75 | 115.25 | 115.25 | 514,300 |
Mar 25, 2024 | 116.90 | 116.98 | 115.64 | 116.10 | 116.10 | 466,500 |
Mar 22, 2024 | 117.63 | 117.90 | 116.34 | 116.57 | 116.57 | 538,300 |
Mar 21, 2024 | 116.67 | 117.18 | 116.10 | 116.83 | 116.83 | 473,800 |
Mar 20, 2024 | 115.35 | 116.53 | 115.26 | 116.50 | 116.50 | 979,200 |
Mar 19, 2024 | 115.89 | 116.68 | 115.33 | 115.78 | 115.78 | 805,800 |
Mar 18, 2024 | 114.76 | 116.44 | 114.30 | 115.41 | 115.41 | 861,400 |
Mar 15, 2024 | 114.00 | 115.92 | 113.82 | 114.55 | 114.55 | 2,832,300 |
Mar 14, 2024 | 116.80 | 116.80 | 114.52 | 114.90 | 114.90 | 1,289,300 |
Mar 13, 2024 | 117.12 | 117.24 | 115.81 | 116.23 | 116.23 | 1,051,100 |
Mar 12, 2024 | 116.58 | 117.16 | 115.78 | 116.52 | 116.52 | 1,264,700 |
Mar 11, 2024 | 116.04 | 117.14 | 115.50 | 117.00 | 117.00 | 845,100 |
Mar 08, 2024 | 116.06 | 116.63 | 115.30 | 115.82 | 115.82 | 999,700 |
Mar 07, 2024 | 116.11 | 116.62 | 115.18 | 115.59 | 115.59 | 797,000 |
Mar 06, 2024 | 115.04 | 115.65 | 114.40 | 115.20 | 115.20 | 1,120,100 |
Mar 05, 2024 | 115.05 | 115.43 | 113.72 | 114.46 | 114.46 | 1,395,500 |
Mar 04, 2024 | 112.32 | 115.02 | 112.32 | 114.68 | 114.68 | 981,000 |
Mar 01, 2024 | 112.62 | 113.23 | 111.26 | 112.73 | 112.73 | 578,300 |
Feb 29, 2024 | 113.11 | 113.56 | 112.62 | 112.91 | 112.91 | 1,189,100 |
Feb 28, 2024 | 112.46 | 113.27 | 111.85 | 112.46 | 112.46 | 619,400 |
Feb 27, 2024 | 112.05 | 112.62 | 111.52 | 112.53 | 112.53 | 498,200 |
Feb 26, 2024 | 112.53 | 112.53 | 111.02 | 111.62 | 111.62 | 682,500 |
Feb 23, 2024 | 113.39 | 114.03 | 112.74 | 112.76 | 112.76 | 733,100 |
Feb 23, 2024 | 0.805 Dividend | |||||
Feb 22, 2024 | 113.67 | 114.61 | 113.03 | 114.19 | 113.39 | 922,100 |
Feb 21, 2024 | 114.03 | 114.99 | 113.69 | 114.69 | 113.88 | 831,900 |
Feb 20, 2024 | 114.07 | 115.66 | 113.55 | 113.69 | 112.89 | 843,300 |
Feb 16, 2024 | 113.65 | 114.51 | 113.30 | 113.95 | 113.15 | 1,012,100 |
Feb 15, 2024 | 113.29 | 114.59 | 113.29 | 114.27 | 113.46 | 719,100 |
Feb 14, 2024 | 111.80 | 113.29 | 111.54 | 112.98 | 112.18 | 700,700 |
Feb 13, 2024 | 113.65 | 113.75 | 110.46 | 111.75 | 110.96 | 633,600 |
Feb 12, 2024 | 113.26 | 114.30 | 112.98 | 114.00 | 113.20 | 918,500 |
Feb 09, 2024 | 112.59 | 113.51 | 112.59 | 113.11 | 112.31 | 745,100 |
Feb 08, 2024 | 111.46 | 113.04 | 111.35 | 112.93 | 112.13 | 819,200 |
Feb 07, 2024 | 113.26 | 113.26 | 110.64 | 111.93 | 111.14 | 1,227,500 |
Feb 06, 2024 | 111.50 | 111.96 | 110.84 | 111.81 | 111.02 | 1,171,800 |
Feb 05, 2024 | 112.71 | 113.06 | 111.23 | 111.78 | 110.99 | 780,300 |
Feb 02, 2024 | 114.66 | 115.04 | 112.65 | 113.77 | 112.97 | 774,700 |
Feb 01, 2024 | 114.04 | 115.82 | 113.31 | 115.79 | 114.97 | 638,600 |
Jan 31, 2024 | 115.54 | 115.90 | 113.19 | 113.94 | 113.14 | 1,123,100 |
Jan 30, 2024 | 113.91 | 114.96 | 113.56 | 114.51 | 113.70 | 525,400 |
Jan 29, 2024 | 113.76 | 114.50 | 113.30 | 114.26 | 113.45 | 572,900 |
Jan 26, 2024 | 114.29 | 114.49 | 113.42 | 113.70 | 112.90 | 799,700 |
Jan 25, 2024 | 111.39 | 114.03 | 111.34 | 113.92 | 113.12 | 1,102,000 |
Jan 24, 2024 | 113.38 | 113.47 | 110.72 | 110.89 | 110.11 | 831,900 |
Jan 23, 2024 | 111.65 | 113.28 | 111.65 | 112.70 | 111.91 | 752,300 |
Jan 22, 2024 | 113.27 | 113.87 | 112.44 | 113.14 | 112.34 | 685,900 |
Jan 19, 2024 | 113.30 | 113.50 | 112.15 | 113.08 | 112.28 | 1,169,900 |
Jan 18, 2024 | 112.47 | 112.51 | 111.16 | 112.43 | 111.64 | 1,127,000 |
Jan 17, 2024 | 113.51 | 114.47 | 111.80 | 112.74 | 111.95 | 854,500 |
Jan 16, 2024 | 115.15 | 115.88 | 113.76 | 114.08 | 113.28 | 692,500 |
Jan 12, 2024 | 116.17 | 116.63 | 115.47 | 115.79 | 114.97 | 509,400 |
Jan 11, 2024 | 117.76 | 117.76 | 115.24 | 115.39 | 114.58 | 623,400 |
Jan 10, 2024 | 118.52 | 118.78 | 117.66 | 118.04 | 117.21 | 627,600 |
Jan 09, 2024 | 118.48 | 118.81 | 117.72 | 118.36 | 117.53 | 594,200 |
Jan 08, 2024 | 118.23 | 118.92 | 117.38 | 118.85 | 118.01 | 492,600 |
Jan 05, 2024 | 117.36 | 118.44 | 117.02 | 117.98 | 117.15 | 628,200 |
Jan 04, 2024 | 118.28 | 118.75 | 117.49 | 117.60 | 116.77 | 550,600 |
Jan 03, 2024 | 117.11 | 118.69 | 117.04 | 118.02 | 117.19 | 1,093,500 |
Jan 02, 2024 | 115.67 | 117.33 | 115.67 | 116.93 | 116.11 | 882,300 |
Dec 29, 2023 | 115.59 | 116.23 | 115.17 | 115.90 | 115.08 | 429,800 |
Dec 28, 2023 | 115.94 | 116.74 | 115.71 | 116.08 | 115.26 | 436,300 |
Dec 27, 2023 | 115.95 | 116.12 | 115.49 | 115.92 | 115.10 | 437,600 |
Dec 26, 2023 | 114.74 | 116.28 | 114.45 | 115.81 | 114.99 | 602,700 |
Dec 22, 2023 | 114.28 | 115.67 | 114.05 | 114.91 | 114.10 | 375,100 |
Dec 21, 2023 | 113.49 | 114.66 | 113.03 | 113.75 | 112.95 | 436,300 |
Dec 20, 2023 | 114.89 | 115.49 | 113.13 | 113.16 | 112.36 | 588,500 |
Dec 19, 2023 | 114.57 | 115.18 | 114.18 | 115.15 | 114.34 | 787,800 |
Dec 18, 2023 | 114.97 | 115.47 | 113.72 | 114.28 | 113.47 | 918,900 |
Dec 15, 2023 | 115.00 | 115.03 | 113.98 | 114.82 | 114.01 | 2,470,500 |
Dec 14, 2023 | 117.40 | 118.27 | 115.23 | 115.39 | 114.58 | 1,317,900 |
Dec 13, 2023 | 113.78 | 117.12 | 113.03 | 116.85 | 116.03 | 1,900,500 |
Dec 12, 2023 | 113.52 | 114.06 | 112.52 | 113.70 | 112.90 | 894,700 |
Dec 11, 2023 | 113.33 | 113.60 | 112.31 | 113.32 | 112.52 | 878,200 |
Dec 08, 2023 | 114.45 | 114.48 | 112.96 | 113.46 | 112.66 | 885,500 |
Dec 07, 2023 | 114.87 | 115.13 | 114.19 | 114.53 | 113.72 | 864,800 |
Dec 06, 2023 | 114.10 | 114.74 | 113.62 | 114.73 | 113.92 | 932,100 |
Dec 05, 2023 | 115.05 | 115.33 | 113.28 | 113.88 | 113.08 | 1,046,000 |
Dec 04, 2023 | 113.31 | 115.29 | 113.09 | 114.92 | 114.11 | 1,363,300 |
Dec 01, 2023 | 113.93 | 114.62 | 112.95 | 113.85 | 113.05 | 1,687,300 |
Nov 30, 2023 | 112.56 | 113.88 | 111.17 | 113.81 | 113.01 | 10,055,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |