Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 95.81 | 96.64 | 95.03 | 96.44 | 96.44 | 3,191,526 |
May 01, 2024 | 93.93 | 96.55 | 93.25 | 95.23 | 95.23 | 4,364,100 |
Apr 30, 2024 | 94.44 | 95.00 | 93.73 | 93.78 | 93.78 | 4,982,600 |
Apr 29, 2024 | 94.43 | 95.35 | 94.24 | 95.32 | 95.32 | 2,476,200 |
Apr 26, 2024 | 94.37 | 95.41 | 93.50 | 93.58 | 93.58 | 2,697,300 |
Apr 25, 2024 | 94.81 | 95.07 | 93.64 | 94.21 | 94.21 | 3,334,100 |
Apr 24, 2024 | 94.47 | 95.66 | 93.79 | 95.44 | 95.44 | 2,968,200 |
Apr 23, 2024 | 95.09 | 96.30 | 94.77 | 95.47 | 95.47 | 2,484,500 |
Apr 22, 2024 | 95.00 | 95.31 | 93.76 | 95.08 | 95.08 | 3,280,300 |
Apr 19, 2024 | 94.37 | 95.56 | 93.80 | 95.20 | 95.20 | 5,055,400 |
Apr 18, 2024 | 95.69 | 96.48 | 92.48 | 94.37 | 94.37 | 4,938,200 |
Apr 17, 2024 | 94.40 | 94.70 | 92.81 | 93.05 | 93.05 | 3,985,800 |
Apr 16, 2024 | 95.00 | 95.07 | 93.37 | 93.96 | 93.96 | 4,055,200 |
Apr 15, 2024 | 96.72 | 97.44 | 95.05 | 95.65 | 95.65 | 2,954,900 |
Apr 12, 2024 | 96.99 | 97.16 | 96.23 | 96.71 | 96.71 | 2,690,100 |
Apr 11, 2024 | 98.53 | 98.65 | 96.78 | 97.08 | 97.08 | 3,495,900 |
Apr 10, 2024 | 99.82 | 100.18 | 96.61 | 97.70 | 97.70 | 2,932,100 |
Apr 09, 2024 | 100.92 | 102.03 | 100.59 | 102.00 | 102.00 | 2,106,600 |
Apr 08, 2024 | 101.00 | 101.30 | 100.07 | 100.19 | 100.19 | 2,416,200 |
Apr 05, 2024 | 100.58 | 101.63 | 100.16 | 100.78 | 100.78 | 2,585,600 |
Apr 04, 2024 | 102.99 | 103.51 | 100.89 | 101.31 | 101.31 | 2,009,500 |
Apr 03, 2024 | 102.32 | 102.63 | 100.85 | 102.17 | 102.17 | 2,691,300 |
Apr 02, 2024 | 103.44 | 103.76 | 102.80 | 102.85 | 102.85 | 2,721,500 |
Apr 01, 2024 | 105.57 | 105.69 | 103.76 | 104.26 | 104.26 | 2,108,100 |
Mar 28, 2024 | 105.90 | 106.52 | 105.25 | 105.83 | 105.83 | 2,074,200 |
Mar 27, 2024 | 102.95 | 105.72 | 102.81 | 105.59 | 105.59 | 2,595,600 |
Mar 26, 2024 | 103.39 | 103.39 | 101.93 | 101.93 | 101.93 | 2,538,700 |
Mar 25, 2024 | 102.87 | 104.12 | 102.62 | 103.52 | 103.52 | 2,533,800 |
Mar 22, 2024 | 103.81 | 103.93 | 102.52 | 102.80 | 102.80 | 1,814,500 |
Mar 21, 2024 | 105.09 | 105.44 | 103.44 | 103.66 | 103.66 | 3,337,900 |
Mar 20, 2024 | 103.61 | 104.77 | 103.15 | 104.52 | 104.52 | 2,428,300 |
Mar 19, 2024 | 104.50 | 105.09 | 103.91 | 104.56 | 104.56 | 2,622,100 |
Mar 18, 2024 | 105.44 | 105.75 | 104.11 | 104.35 | 104.35 | 3,478,900 |
Mar 15, 2024 | 105.00 | 106.34 | 104.87 | 105.77 | 105.77 | 3,214,800 |
Mar 14, 2024 | 107.41 | 108.24 | 104.61 | 106.19 | 106.19 | 2,736,900 |
Mar 14, 2024 | 1.565 Dividend | |||||
Mar 13, 2024 | 110.97 | 111.79 | 109.87 | 110.09 | 108.52 | 1,881,000 |
Mar 12, 2024 | 111.75 | 112.36 | 109.76 | 110.97 | 109.39 | 1,597,400 |
Mar 11, 2024 | 112.15 | 113.24 | 111.47 | 112.26 | 110.66 | 1,749,100 |
Mar 08, 2024 | 112.66 | 114.00 | 112.22 | 112.92 | 111.31 | 3,379,100 |
Mar 07, 2024 | 112.62 | 112.85 | 110.85 | 111.61 | 110.02 | 2,145,100 |
Mar 06, 2024 | 112.50 | 112.50 | 110.58 | 112.07 | 110.48 | 2,117,900 |
Mar 05, 2024 | 112.41 | 114.75 | 111.21 | 111.57 | 109.98 | 2,375,900 |
Mar 04, 2024 | 111.00 | 113.22 | 110.84 | 112.80 | 111.20 | 2,371,200 |
Mar 01, 2024 | 109.56 | 111.22 | 108.09 | 111.06 | 109.48 | 2,603,400 |
Feb 29, 2024 | 109.46 | 110.87 | 109.05 | 109.94 | 108.38 | 4,368,400 |
Feb 28, 2024 | 105.51 | 109.20 | 105.42 | 108.57 | 107.03 | 2,787,900 |
Feb 27, 2024 | 106.39 | 107.11 | 104.19 | 105.64 | 104.14 | 3,389,200 |
Feb 26, 2024 | 108.26 | 108.78 | 105.37 | 105.93 | 104.42 | 2,898,800 |
Feb 23, 2024 | 108.06 | 109.28 | 107.19 | 108.69 | 107.14 | 1,709,200 |
Feb 22, 2024 | 107.69 | 108.09 | 106.24 | 107.97 | 106.44 | 3,478,100 |
Feb 21, 2024 | 109.26 | 109.26 | 106.96 | 107.69 | 106.16 | 3,170,500 |
Feb 20, 2024 | 108.20 | 110.43 | 107.48 | 108.92 | 107.37 | 4,592,600 |
Feb 16, 2024 | 106.47 | 108.29 | 105.90 | 108.22 | 106.68 | 2,949,700 |
Feb 15, 2024 | 106.72 | 108.55 | 106.44 | 107.99 | 106.45 | 2,273,700 |
Feb 14, 2024 | 105.39 | 106.42 | 104.84 | 105.80 | 104.30 | 2,313,500 |
Feb 13, 2024 | 105.28 | 105.91 | 103.40 | 105.23 | 103.73 | 2,992,100 |
Feb 12, 2024 | 108.50 | 109.08 | 107.99 | 108.19 | 106.65 | 1,860,600 |
Feb 09, 2024 | 107.21 | 108.53 | 106.76 | 108.40 | 106.86 | 2,641,000 |
Feb 08, 2024 | 106.30 | 107.51 | 105.98 | 107.50 | 105.97 | 3,003,400 |
Feb 07, 2024 | 107.92 | 108.00 | 106.66 | 106.87 | 105.35 | 2,436,800 |
Feb 06, 2024 | 105.44 | 107.84 | 105.01 | 107.66 | 106.13 | 3,061,000 |
Feb 05, 2024 | 106.86 | 107.18 | 104.95 | 105.59 | 104.09 | 2,965,200 |
Feb 02, 2024 | 109.44 | 109.77 | 105.94 | 108.32 | 106.78 | 3,629,900 |
Feb 01, 2024 | 107.97 | 111.11 | 107.82 | 111.06 | 109.48 | 2,388,200 |
Jan 31, 2024 | 108.04 | 110.72 | 107.24 | 108.25 | 106.71 | 2,645,400 |
Jan 30, 2024 | 108.52 | 108.82 | 107.57 | 107.98 | 106.44 | 2,471,200 |
Jan 29, 2024 | 108.46 | 109.07 | 106.90 | 108.95 | 107.40 | 2,416,400 |
Jan 26, 2024 | 110.77 | 111.17 | 108.36 | 108.60 | 107.06 | 2,424,900 |
Jan 25, 2024 | 108.97 | 111.11 | 107.71 | 110.81 | 109.23 | 3,736,100 |
Jan 24, 2024 | 108.48 | 108.97 | 105.33 | 105.56 | 104.06 | 3,217,400 |
Jan 23, 2024 | 109.01 | 110.11 | 107.82 | 107.95 | 106.42 | 2,410,000 |
Jan 22, 2024 | 108.41 | 110.10 | 107.99 | 108.76 | 107.21 | 2,457,900 |
Jan 19, 2024 | 108.55 | 108.94 | 106.88 | 107.97 | 106.44 | 4,177,200 |
Jan 18, 2024 | 108.61 | 109.73 | 107.39 | 107.79 | 106.26 | 3,975,200 |
Jan 17, 2024 | 109.16 | 110.92 | 107.35 | 108.50 | 106.96 | 4,237,800 |
Jan 16, 2024 | 112.00 | 112.81 | 110.57 | 110.83 | 109.25 | 5,121,300 |
Jan 12, 2024 | 113.86 | 114.51 | 112.63 | 112.71 | 111.11 | 1,943,700 |
Jan 11, 2024 | 112.92 | 113.29 | 111.59 | 112.72 | 111.12 | 2,771,900 |
Jan 10, 2024 | 113.44 | 114.28 | 113.02 | 113.41 | 111.80 | 2,471,400 |
Jan 09, 2024 | 113.86 | 114.45 | 113.15 | 113.76 | 112.14 | 2,174,300 |
Jan 08, 2024 | 113.12 | 115.52 | 112.51 | 114.76 | 113.13 | 2,620,300 |
Jan 05, 2024 | 113.00 | 114.87 | 112.68 | 113.77 | 112.15 | 2,650,300 |
Jan 04, 2024 | 113.27 | 115.01 | 112.82 | 114.00 | 112.38 | 2,293,100 |
Jan 03, 2024 | 115.48 | 115.95 | 113.47 | 113.49 | 111.88 | 2,027,600 |
Jan 02, 2024 | 114.53 | 117.03 | 114.34 | 116.62 | 114.96 | 2,231,200 |
Dec 29, 2023 | 115.03 | 116.06 | 114.36 | 115.19 | 113.55 | 2,353,800 |
Dec 28, 2023 | 115.91 | 116.75 | 115.41 | 116.11 | 114.46 | 1,410,600 |
Dec 27, 2023 | 115.72 | 116.40 | 114.99 | 116.09 | 114.44 | 1,442,400 |
Dec 26, 2023 | 115.00 | 115.97 | 114.44 | 115.59 | 113.95 | 1,554,000 |
Dec 22, 2023 | 115.17 | 116.32 | 114.40 | 114.83 | 113.20 | 1,412,700 |
Dec 21, 2023 | 115.43 | 116.55 | 113.34 | 114.60 | 112.97 | 4,991,700 |
Dec 20, 2023 | 115.02 | 116.47 | 114.05 | 114.41 | 112.78 | 5,141,800 |
Dec 19, 2023 | 112.85 | 114.70 | 112.56 | 113.99 | 112.37 | 4,647,600 |
Dec 18, 2023 | 112.81 | 114.08 | 112.27 | 112.42 | 110.82 | 4,618,400 |
Dec 15, 2023 | 114.29 | 114.29 | 111.68 | 112.84 | 111.24 | 8,435,400 |
Dec 14, 2023 | 117.00 | 117.66 | 113.53 | 114.55 | 112.92 | 7,682,500 |
Dec 14, 2023 | 1.565 Dividend | |||||
Dec 13, 2023 | 114.15 | 117.15 | 112.76 | 116.76 | 113.56 | 4,295,500 |
Dec 12, 2023 | 114.30 | 114.48 | 113.27 | 113.97 | 110.84 | 3,241,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |