Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 117.42 | 117.42 | 114.63 | 115.59 | 115.59 | 58,900 |
Apr 25, 2024 | 113.63 | 117.79 | 112.10 | 117.40 | 117.40 | 51,500 |
Apr 24, 2024 | 115.26 | 115.26 | 113.56 | 114.32 | 114.32 | 31,500 |
Apr 23, 2024 | 110.71 | 115.61 | 110.71 | 114.99 | 114.99 | 52,000 |
Apr 22, 2024 | 110.30 | 111.31 | 110.10 | 110.85 | 110.85 | 32,100 |
Apr 19, 2024 | 111.28 | 111.38 | 109.85 | 110.86 | 110.86 | 32,900 |
Apr 18, 2024 | 112.22 | 112.86 | 110.00 | 110.44 | 110.44 | 25,300 |
Apr 17, 2024 | 109.92 | 112.47 | 109.92 | 112.02 | 112.02 | 37,900 |
Apr 16, 2024 | 107.97 | 110.00 | 107.94 | 109.00 | 109.00 | 34,800 |
Apr 15, 2024 | 111.67 | 111.70 | 108.71 | 108.86 | 108.86 | 30,400 |
Apr 12, 2024 | 111.28 | 111.58 | 110.15 | 110.30 | 110.30 | 24,500 |
Apr 11, 2024 | 112.03 | 112.65 | 111.15 | 111.85 | 111.85 | 38,000 |
Apr 10, 2024 | 114.76 | 114.76 | 110.20 | 111.98 | 111.98 | 45,000 |
Apr 09, 2024 | 116.27 | 116.27 | 115.09 | 115.91 | 115.91 | 14,100 |
Apr 08, 2024 | 115.10 | 116.34 | 114.92 | 116.33 | 116.33 | 26,100 |
Apr 05, 2024 | 114.58 | 115.89 | 114.58 | 115.64 | 115.64 | 33,900 |
Apr 04, 2024 | 117.56 | 120.23 | 114.54 | 114.91 | 114.91 | 69,200 |
Apr 03, 2024 | 113.27 | 117.74 | 113.25 | 117.74 | 117.74 | 66,100 |
Apr 02, 2024 | 111.35 | 114.13 | 111.35 | 113.27 | 113.27 | 35,200 |
Apr 01, 2024 | 111.91 | 113.48 | 111.90 | 112.29 | 112.29 | 33,800 |
Mar 28, 2024 | 115.18 | 116.12 | 111.90 | 111.90 | 111.90 | 47,500 |
Mar 27, 2024 | 112.31 | 117.38 | 112.25 | 115.71 | 115.71 | 48,800 |
Mar 26, 2024 | 109.47 | 113.46 | 109.47 | 112.19 | 112.19 | 38,100 |
Mar 25, 2024 | 109.41 | 111.42 | 109.28 | 109.74 | 109.74 | 49,400 |
Mar 22, 2024 | 109.39 | 111.01 | 109.29 | 109.96 | 109.96 | 40,900 |
Mar 21, 2024 | 106.79 | 110.26 | 106.57 | 109.17 | 109.17 | 52,200 |
Mar 20, 2024 | 104.21 | 106.96 | 104.20 | 106.78 | 106.78 | 78,500 |
Mar 19, 2024 | 106.09 | 106.40 | 104.30 | 104.91 | 104.91 | 61,300 |
Mar 19, 2024 | 0.315 Dividend | |||||
Mar 18, 2024 | 109.15 | 109.15 | 104.81 | 106.31 | 106.00 | 54,900 |
Mar 15, 2024 | 107.86 | 109.65 | 107.51 | 108.62 | 108.30 | 84,000 |
Mar 14, 2024 | 110.79 | 111.23 | 108.58 | 108.61 | 108.29 | 48,100 |
Mar 13, 2024 | 112.85 | 113.98 | 111.00 | 111.01 | 110.68 | 25,700 |
Mar 12, 2024 | 110.57 | 113.26 | 110.57 | 112.84 | 112.51 | 32,000 |
Mar 11, 2024 | 109.49 | 111.77 | 109.49 | 110.86 | 110.53 | 26,200 |
Mar 08, 2024 | 108.12 | 111.52 | 108.12 | 109.87 | 109.54 | 40,600 |
Mar 07, 2024 | 106.78 | 108.17 | 106.09 | 108.07 | 107.75 | 32,800 |
Mar 06, 2024 | 107.60 | 107.60 | 105.87 | 106.64 | 106.32 | 36,400 |
Mar 05, 2024 | 109.00 | 109.04 | 105.61 | 106.50 | 106.18 | 56,600 |
Mar 04, 2024 | 112.25 | 112.25 | 109.01 | 109.08 | 108.76 | 47,800 |
Mar 01, 2024 | 111.78 | 112.29 | 110.88 | 112.25 | 111.92 | 40,100 |
Feb 29, 2024 | 112.00 | 113.25 | 110.48 | 110.73 | 110.40 | 38,800 |
Feb 28, 2024 | 117.23 | 117.23 | 111.89 | 112.09 | 111.76 | 34,000 |
Feb 27, 2024 | 112.58 | 117.34 | 112.58 | 115.62 | 115.28 | 57,400 |
Feb 26, 2024 | 111.59 | 115.73 | 108.69 | 113.51 | 113.17 | 79,500 |
Feb 23, 2024 | 119.55 | 119.58 | 117.05 | 117.05 | 116.70 | 64,500 |
Feb 22, 2024 | 120.22 | 120.76 | 118.63 | 119.54 | 119.19 | 67,200 |
Feb 21, 2024 | 118.46 | 119.33 | 118.34 | 118.60 | 118.25 | 45,700 |
Feb 20, 2024 | 119.85 | 120.73 | 119.21 | 119.21 | 118.86 | 42,100 |
Feb 16, 2024 | 119.59 | 120.95 | 119.34 | 120.34 | 119.98 | 17,500 |
Feb 15, 2024 | 119.22 | 121.00 | 119.22 | 120.82 | 120.46 | 28,700 |
Feb 14, 2024 | 116.38 | 120.98 | 116.30 | 120.27 | 119.91 | 37,500 |
Feb 13, 2024 | 118.89 | 119.00 | 115.20 | 116.07 | 115.73 | 47,500 |
Feb 12, 2024 | 120.41 | 121.00 | 119.80 | 120.27 | 119.91 | 32,700 |
Feb 09, 2024 | 119.90 | 120.98 | 119.46 | 120.35 | 119.99 | 19,000 |
Feb 08, 2024 | 119.92 | 120.84 | 119.23 | 119.51 | 119.16 | 15,800 |
Feb 07, 2024 | 120.21 | 120.66 | 119.60 | 120.46 | 120.10 | 12,300 |
Feb 06, 2024 | 119.00 | 121.33 | 118.86 | 120.24 | 119.88 | 50,800 |
Feb 05, 2024 | 120.26 | 120.63 | 117.66 | 118.60 | 118.25 | 40,900 |
Feb 02, 2024 | 120.00 | 120.50 | 118.72 | 119.93 | 119.57 | 21,000 |
Feb 01, 2024 | 120.04 | 122.18 | 119.37 | 120.11 | 119.75 | 56,700 |
Jan 31, 2024 | 121.14 | 121.30 | 119.79 | 120.23 | 119.87 | 24,600 |
Jan 30, 2024 | 121.59 | 121.59 | 119.87 | 120.64 | 120.28 | 45,100 |
Jan 29, 2024 | 119.01 | 121.60 | 119.01 | 121.60 | 121.24 | 37,300 |
Jan 26, 2024 | 120.13 | 122.18 | 119.65 | 119.70 | 119.35 | 21,800 |
Jan 25, 2024 | 120.18 | 122.39 | 119.04 | 120.91 | 120.55 | 37,000 |
Jan 24, 2024 | 124.33 | 124.94 | 119.00 | 119.50 | 119.15 | 48,900 |
Jan 23, 2024 | 122.83 | 124.28 | 121.10 | 123.89 | 123.52 | 55,000 |
Jan 22, 2024 | 120.12 | 122.10 | 119.59 | 120.96 | 120.60 | 39,300 |
Jan 19, 2024 | 121.99 | 121.99 | 120.10 | 120.13 | 119.77 | 29,800 |
Jan 18, 2024 | 121.00 | 121.66 | 119.72 | 121.50 | 121.14 | 61,700 |
Jan 17, 2024 | 119.85 | 121.51 | 119.00 | 119.86 | 119.50 | 54,300 |
Jan 16, 2024 | 121.70 | 123.00 | 119.96 | 120.27 | 119.91 | 70,300 |
Jan 15, 2024 | 121.89 | 123.78 | 118.90 | 119.29 | 118.94 | 40,200 |
Jan 12, 2024 | 118.47 | 122.59 | 118.47 | 122.38 | 122.02 | 91,500 |
Jan 11, 2024 | 118.43 | 118.57 | 117.18 | 117.90 | 117.55 | 39,600 |
Jan 10, 2024 | 117.22 | 119.23 | 116.80 | 118.25 | 117.90 | 41,500 |
Jan 09, 2024 | 116.80 | 118.66 | 116.80 | 117.34 | 116.99 | 38,800 |
Jan 08, 2024 | 115.56 | 118.46 | 115.56 | 117.24 | 116.89 | 50,200 |
Jan 05, 2024 | 116.23 | 117.27 | 115.09 | 116.00 | 115.66 | 54,800 |
Jan 04, 2024 | 114.99 | 118.09 | 114.99 | 117.84 | 117.49 | 51,500 |
Jan 03, 2024 | 114.36 | 116.81 | 113.89 | 115.85 | 115.51 | 46,000 |
Jan 02, 2024 | 118.00 | 118.38 | 114.60 | 115.03 | 114.69 | 62,000 |
Dec 29, 2023 | 115.64 | 119.49 | 115.64 | 119.17 | 118.82 | 70,500 |
Dec 28, 2023 | 115.75 | 116.85 | 115.44 | 116.42 | 116.08 | 39,300 |
Dec 27, 2023 | 113.54 | 117.06 | 113.54 | 115.66 | 115.32 | 55,000 |
Dec 22, 2023 | 113.65 | 115.94 | 113.65 | 114.11 | 113.77 | 50,700 |
Dec 21, 2023 | 108.99 | 113.98 | 108.99 | 113.98 | 113.64 | 67,100 |
Dec 20, 2023 | 114.69 | 114.69 | 107.23 | 107.82 | 107.50 | 132,700 |
Dec 19, 2023 | 115.12 | 116.62 | 114.80 | 116.43 | 116.09 | 53,300 |
Dec 19, 2023 | 0.315 Dividend | |||||
Dec 18, 2023 | 114.46 | 115.31 | 114.00 | 114.98 | 114.33 | 53,500 |
Dec 15, 2023 | 117.60 | 117.66 | 114.52 | 114.52 | 113.87 | 60,400 |
Dec 14, 2023 | 113.71 | 118.77 | 113.71 | 117.50 | 116.83 | 141,900 |
Dec 13, 2023 | 112.84 | 113.86 | 112.07 | 113.35 | 112.70 | 65,800 |
Dec 12, 2023 | 112.33 | 113.31 | 111.62 | 112.29 | 111.65 | 73,800 |
Dec 11, 2023 | 111.83 | 114.50 | 111.71 | 112.90 | 112.26 | 98,200 |
Dec 08, 2023 | 110.73 | 113.33 | 110.72 | 112.13 | 111.49 | 69,900 |
Dec 07, 2023 | 108.85 | 111.38 | 108.81 | 110.73 | 110.10 | 123,000 |
Dec 06, 2023 | 103.95 | 110.36 | 103.78 | 108.33 | 107.71 | 109,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |