Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 109.90 | 111.41 | 107.00 | 107.08 | 107.08 | 606,800 |
Apr 25, 2024 | 115.64 | 116.19 | 106.79 | 110.73 | 110.73 | 1,047,700 |
Apr 24, 2024 | 113.30 | 116.99 | 113.30 | 116.84 | 116.84 | 540,100 |
Apr 23, 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 114.45 | 366,900 |
Apr 22, 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 113.27 | 443,900 |
Apr 19, 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 111.55 | 445,200 |
Apr 18, 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 109.09 | 237,900 |
Apr 17, 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 107.29 | 320,100 |
Apr 16, 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 107.56 | 479,000 |
Apr 15, 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 108.00 | 350,900 |
Apr 12, 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 108.01 | 317,000 |
Apr 11, 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 109.51 | 423,100 |
Apr 10, 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 109.80 | 609,500 |
Apr 09, 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 111.62 | 232,000 |
Apr 08, 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 112.20 | 225,200 |
Apr 05, 2024 | 109.51 | 110.95 | 109.51 | 110.41 | 110.41 | 347,100 |
Apr 04, 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 110.06 | 286,100 |
Apr 03, 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 109.76 | 247,400 |
Apr 02, 2024 | 111.36 | 111.80 | 109.59 | 110.21 | 110.21 | 285,800 |
Apr 01, 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 111.97 | 292,800 |
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 112.57 | 288,200 |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 111.32 | 316,700 |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 106.84 | 225,400 |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 106.82 | 322,200 |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 106.44 | 272,900 |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 108.21 | 307,700 |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 107.05 | 329,000 |
Mar 19, 2024 | 105.39 | 106.84 | 105.13 | 105.74 | 105.74 | 248,400 |
Mar 18, 2024 | 106.07 | 106.78 | 105.35 | 105.79 | 105.79 | 308,700 |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 106.02 | 783,300 |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 105.72 | 535,500 |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 107.75 | 273,700 |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 107.85 | 250,600 |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 107.27 | 254,100 |
Mar 08, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 108.45 | 353,500 |
Mar 07, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 109.63 | 371,200 |
Mar 06, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 110.73 | 810,900 |
Mar 05, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 114.03 | 588,900 |
Mar 04, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 109.69 | 986,600 |
Mar 01, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 107.55 | 407,200 |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 108.51 | 416,300 |
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 106.67 | 323,300 |
Feb 28, 2024 | 0.92 Dividend | |||||
Feb 27, 2024 | 108.00 | 109.48 | 107.76 | 109.26 | 108.34 | 307,500 |
Feb 26, 2024 | 106.91 | 108.54 | 106.51 | 107.48 | 106.57 | 315,000 |
Feb 23, 2024 | 107.75 | 108.62 | 106.53 | 107.35 | 106.45 | 321,700 |
Feb 22, 2024 | 107.46 | 108.46 | 106.78 | 107.52 | 106.61 | 314,800 |
Feb 21, 2024 | 107.36 | 107.69 | 106.13 | 107.62 | 106.71 | 282,600 |
Feb 20, 2024 | 107.50 | 108.94 | 107.50 | 107.85 | 106.94 | 303,200 |
Feb 16, 2024 | 107.88 | 110.58 | 107.76 | 108.57 | 107.66 | 452,700 |
Feb 15, 2024 | 107.04 | 109.86 | 106.49 | 109.25 | 108.33 | 389,800 |
Feb 14, 2024 | 105.71 | 106.39 | 104.22 | 106.31 | 105.41 | 691,300 |
Feb 13, 2024 | 103.40 | 105.15 | 102.56 | 104.88 | 104.00 | 1,115,000 |
Feb 12, 2024 | 103.18 | 107.06 | 102.45 | 106.10 | 105.21 | 452,700 |
Feb 09, 2024 | 101.75 | 103.76 | 101.32 | 103.18 | 102.31 | 366,100 |
Feb 08, 2024 | 100.66 | 101.90 | 100.29 | 101.76 | 100.90 | 235,200 |
Feb 07, 2024 | 101.91 | 102.92 | 99.66 | 101.21 | 100.36 | 376,800 |
Feb 06, 2024 | 102.20 | 103.85 | 100.96 | 101.50 | 100.65 | 429,300 |
Feb 05, 2024 | 103.26 | 103.73 | 101.99 | 102.61 | 101.75 | 393,500 |
Feb 02, 2024 | 101.99 | 104.87 | 101.88 | 104.19 | 103.31 | 572,700 |
Feb 01, 2024 | 106.41 | 107.30 | 99.67 | 103.50 | 102.63 | 681,600 |
Jan 31, 2024 | 106.50 | 108.55 | 105.44 | 106.12 | 105.23 | 958,200 |
Jan 30, 2024 | 108.51 | 109.63 | 107.67 | 109.19 | 108.27 | 401,300 |
Jan 29, 2024 | 108.21 | 108.67 | 106.62 | 108.59 | 107.68 | 545,900 |
Jan 26, 2024 | 109.30 | 110.00 | 106.62 | 107.35 | 106.45 | 519,700 |
Jan 25, 2024 | 110.00 | 112.99 | 107.18 | 109.32 | 108.40 | 997,400 |
Jan 24, 2024 | 108.41 | 109.87 | 107.56 | 108.77 | 107.85 | 556,200 |
Jan 23, 2024 | 108.62 | 109.00 | 106.47 | 107.56 | 106.65 | 488,600 |
Jan 22, 2024 | 106.95 | 108.33 | 106.67 | 108.20 | 107.29 | 524,500 |
Jan 19, 2024 | 103.79 | 106.11 | 103.28 | 106.10 | 105.21 | 280,300 |
Jan 18, 2024 | 102.52 | 104.04 | 101.89 | 103.88 | 103.01 | 335,300 |
Jan 17, 2024 | 101.12 | 103.16 | 100.50 | 101.94 | 101.08 | 335,300 |
Jan 16, 2024 | 103.19 | 103.65 | 102.38 | 102.69 | 101.83 | 276,200 |
Jan 12, 2024 | 106.28 | 107.01 | 103.41 | 104.83 | 103.95 | 222,400 |
Jan 11, 2024 | 105.94 | 106.96 | 104.42 | 105.50 | 104.61 | 306,700 |
Jan 10, 2024 | 105.93 | 106.99 | 105.40 | 106.94 | 106.04 | 365,300 |
Jan 09, 2024 | 106.90 | 107.00 | 105.50 | 106.07 | 105.18 | 341,200 |
Jan 08, 2024 | 106.56 | 108.56 | 106.49 | 108.36 | 107.45 | 308,700 |
Jan 05, 2024 | 105.15 | 108.35 | 105.15 | 107.56 | 106.65 | 428,900 |
Jan 04, 2024 | 104.89 | 106.91 | 104.89 | 105.68 | 104.79 | 283,500 |
Jan 03, 2024 | 106.92 | 107.47 | 104.64 | 105.09 | 104.21 | 358,100 |
Jan 02, 2024 | 107.58 | 110.18 | 107.53 | 108.94 | 108.02 | 315,300 |
Dec 29, 2023 | 109.78 | 110.08 | 108.47 | 108.49 | 107.58 | 256,200 |
Dec 28, 2023 | 108.25 | 109.86 | 108.25 | 109.73 | 108.81 | 342,100 |
Dec 27, 2023 | 107.99 | 109.18 | 107.20 | 108.74 | 107.82 | 327,300 |
Dec 26, 2023 | 107.72 | 108.57 | 107.18 | 107.99 | 107.08 | 212,900 |
Dec 22, 2023 | 107.43 | 108.44 | 106.80 | 107.58 | 106.67 | 264,200 |
Dec 21, 2023 | 106.64 | 107.45 | 105.22 | 106.82 | 105.92 | 417,200 |
Dec 20, 2023 | 107.10 | 108.77 | 105.37 | 105.42 | 104.53 | 452,000 |
Dec 19, 2023 | 107.30 | 109.75 | 106.52 | 109.03 | 108.11 | 423,900 |
Dec 18, 2023 | 108.61 | 109.15 | 107.14 | 107.16 | 106.26 | 307,300 |
Dec 15, 2023 | 109.77 | 110.10 | 107.06 | 107.76 | 106.85 | 973,800 |
Dec 14, 2023 | 109.91 | 113.35 | 109.49 | 110.44 | 109.51 | 869,400 |
Dec 13, 2023 | 101.20 | 106.34 | 100.87 | 106.24 | 105.35 | 485,000 |
Dec 12, 2023 | 101.62 | 102.34 | 101.10 | 101.40 | 100.55 | 326,300 |
Dec 11, 2023 | 101.95 | 102.56 | 101.18 | 102.05 | 101.19 | 320,600 |
Dec 08, 2023 | 102.32 | 103.48 | 102.13 | 102.57 | 101.71 | 231,700 |
Dec 07, 2023 | 101.86 | 103.27 | 101.31 | 101.92 | 101.06 | 387,600 |
Dec 06, 2023 | 102.86 | 104.27 | 100.89 | 101.28 | 100.43 | 411,500 |
Dec 05, 2023 | 103.61 | 103.87 | 101.47 | 101.70 | 100.84 | 389,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |