Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 130.13 | 152,500 |
Apr 16, 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 131.76 | 150,800 |
Apr 15, 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 131.19 | 232,200 |
Apr 12, 2024 | 135.40 | 137.20 | 133.95 | 134.85 | 134.85 | 129,000 |
Apr 11, 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 136.81 | 121,500 |
Apr 10, 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 135.26 | 181,600 |
Apr 09, 2024 | 137.77 | 138.29 | 135.55 | 137.13 | 137.13 | 141,500 |
Apr 08, 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 137.76 | 131,500 |
Apr 05, 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 138.00 | 207,400 |
Apr 04, 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 135.50 | 177,200 |
Apr 03, 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 138.02 | 138,900 |
Apr 02, 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 135.20 | 187,700 |
Apr 01, 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 134.98 | 223,800 |
Mar 28, 2024 | 134.71 | 135.61 | 133.72 | 135.13 | 135.13 | 124,800 |
Mar 27, 2024 | 134.80 | 135.90 | 132.90 | 134.89 | 134.89 | 106,900 |
Mar 26, 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 133.90 | 114,500 |
Mar 25, 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 134.24 | 131,700 |
Mar 22, 2024 | 134.75 | 134.85 | 131.87 | 133.30 | 133.30 | 173,200 |
Mar 21, 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 134.95 | 150,000 |
Mar 20, 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 133.48 | 126,600 |
Mar 19, 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 131.38 | 98,300 |
Mar 18, 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 129.77 | 168,000 |
Mar 15, 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 129.17 | 886,000 |
Mar 14, 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 129.15 | 222,800 |
Mar 13, 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 131.63 | 241,700 |
Mar 12, 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 131.29 | 206,300 |
Mar 11, 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 129.60 | 374,900 |
Mar 08, 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 128.54 | 270,200 |
Mar 07, 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 133.97 | 378,100 |
Mar 06, 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 125.83 | 170,700 |
Mar 05, 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 124.24 | 172,700 |
Mar 04, 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 125.91 | 267,400 |
Mar 01, 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 122.50 | 144,700 |
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 121.56 | 172,500 |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 123.42 | 197,800 |
Feb 28, 2024 | 0.205 Dividend | |||||
Feb 27, 2024 | 124.77 | 125.05 | 122.11 | 123.35 | 123.14 | 205,500 |
Feb 26, 2024 | 121.94 | 125.28 | 121.94 | 124.60 | 124.39 | 174,500 |
Feb 23, 2024 | 122.93 | 122.93 | 121.04 | 121.91 | 121.71 | 180,200 |
Feb 22, 2024 | 121.49 | 123.30 | 121.18 | 122.28 | 122.08 | 198,200 |
Feb 21, 2024 | 119.47 | 120.47 | 118.48 | 120.44 | 120.24 | 271,500 |
Feb 20, 2024 | 121.53 | 121.53 | 118.55 | 119.14 | 118.94 | 378,900 |
Feb 16, 2024 | 122.85 | 123.67 | 121.96 | 122.00 | 121.80 | 248,900 |
Feb 15, 2024 | 124.27 | 124.60 | 121.51 | 123.00 | 122.80 | 278,300 |
Feb 14, 2024 | 123.48 | 125.45 | 123.02 | 124.17 | 123.96 | 205,900 |
Feb 13, 2024 | 123.14 | 124.07 | 121.85 | 122.14 | 121.94 | 194,600 |
Feb 12, 2024 | 126.32 | 127.00 | 124.60 | 124.80 | 124.59 | 196,100 |
Feb 09, 2024 | 127.27 | 127.83 | 126.35 | 126.71 | 126.50 | 199,900 |
Feb 08, 2024 | 125.95 | 127.29 | 125.63 | 126.88 | 126.67 | 215,900 |
Feb 07, 2024 | 125.76 | 127.04 | 125.14 | 125.95 | 125.74 | 241,800 |
Feb 06, 2024 | 124.33 | 125.24 | 123.29 | 124.83 | 124.62 | 182,700 |
Feb 05, 2024 | 124.61 | 125.18 | 122.38 | 123.76 | 123.55 | 220,800 |
Feb 02, 2024 | 126.33 | 126.33 | 123.89 | 125.97 | 125.76 | 372,300 |
Feb 01, 2024 | 125.54 | 126.39 | 122.75 | 126.38 | 126.17 | 335,300 |
Jan 31, 2024 | 122.76 | 127.63 | 121.71 | 124.11 | 123.90 | 526,700 |
Jan 30, 2024 | 118.57 | 123.04 | 115.00 | 122.97 | 122.77 | 668,100 |
Jan 29, 2024 | 110.96 | 113.61 | 110.49 | 113.61 | 113.42 | 461,400 |
Jan 26, 2024 | 114.35 | 114.72 | 112.41 | 113.00 | 112.81 | 335,900 |
Jan 25, 2024 | 113.29 | 114.74 | 112.33 | 113.63 | 113.44 | 250,500 |
Jan 24, 2024 | 117.35 | 117.35 | 111.75 | 112.03 | 111.84 | 309,600 |
Jan 23, 2024 | 119.72 | 119.72 | 116.69 | 116.91 | 116.72 | 166,500 |
Jan 22, 2024 | 118.67 | 119.60 | 117.84 | 119.36 | 119.16 | 271,600 |
Jan 19, 2024 | 116.79 | 119.04 | 116.21 | 118.12 | 117.92 | 246,800 |
Jan 18, 2024 | 115.00 | 116.93 | 114.51 | 116.26 | 116.07 | 137,800 |
Jan 17, 2024 | 112.08 | 114.18 | 112.08 | 114.05 | 113.86 | 508,700 |
Jan 16, 2024 | 113.33 | 114.55 | 112.29 | 113.39 | 113.20 | 179,000 |
Jan 12, 2024 | 113.00 | 115.36 | 113.00 | 114.28 | 114.09 | 208,000 |
Jan 11, 2024 | 112.72 | 113.05 | 112.06 | 112.69 | 112.50 | 132,700 |
Jan 10, 2024 | 114.55 | 114.69 | 112.66 | 112.96 | 112.77 | 361,200 |
Jan 09, 2024 | 113.74 | 114.37 | 112.89 | 114.35 | 114.16 | 193,100 |
Jan 08, 2024 | 114.36 | 114.74 | 113.24 | 114.58 | 114.39 | 164,600 |
Jan 05, 2024 | 114.74 | 115.25 | 113.07 | 114.42 | 114.23 | 237,000 |
Jan 04, 2024 | 114.98 | 116.63 | 114.50 | 115.42 | 115.23 | 312,500 |
Jan 03, 2024 | 116.41 | 116.41 | 113.12 | 113.70 | 113.51 | 297,400 |
Jan 02, 2024 | 116.87 | 117.58 | 115.00 | 116.92 | 116.73 | 210,800 |
Dec 29, 2023 | 117.99 | 118.71 | 117.24 | 118.14 | 117.94 | 243,300 |
Dec 28, 2023 | 116.92 | 118.33 | 116.92 | 118.33 | 118.13 | 145,900 |
Dec 27, 2023 | 117.18 | 118.06 | 116.79 | 117.87 | 117.67 | 123,100 |
Dec 26, 2023 | 116.09 | 117.52 | 115.94 | 116.96 | 116.77 | 136,300 |
Dec 22, 2023 | 114.57 | 116.31 | 114.57 | 116.01 | 115.82 | 134,400 |
Dec 21, 2023 | 113.41 | 115.00 | 112.50 | 114.03 | 113.84 | 190,200 |
Dec 20, 2023 | 112.99 | 114.43 | 111.85 | 112.60 | 112.41 | 193,000 |
Dec 19, 2023 | 114.00 | 114.53 | 112.68 | 113.54 | 113.35 | 93,900 |
Dec 18, 2023 | 110.28 | 112.75 | 110.20 | 112.23 | 112.04 | 208,000 |
Dec 15, 2023 | 109.34 | 112.24 | 109.25 | 110.36 | 110.18 | 917,400 |
Dec 14, 2023 | 108.81 | 110.98 | 106.89 | 109.15 | 108.97 | 327,100 |
Dec 13, 2023 | 107.45 | 108.92 | 107.27 | 107.82 | 107.64 | 250,800 |
Dec 12, 2023 | 107.48 | 109.14 | 106.33 | 107.56 | 107.38 | 201,700 |
Dec 11, 2023 | 106.89 | 108.85 | 106.89 | 107.40 | 107.22 | 214,600 |
Dec 08, 2023 | 103.93 | 106.74 | 103.50 | 106.67 | 106.49 | 288,500 |
Dec 07, 2023 | 104.91 | 105.54 | 102.80 | 104.00 | 103.83 | 269,300 |
Dec 06, 2023 | 105.62 | 106.40 | 104.36 | 104.95 | 104.78 | 171,100 |
Dec 05, 2023 | 106.90 | 107.68 | 104.78 | 105.09 | 104.92 | 188,300 |
Dec 04, 2023 | 105.57 | 107.32 | 105.57 | 106.80 | 106.62 | 340,800 |
Dec 01, 2023 | 105.83 | 107.43 | 105.40 | 106.03 | 105.85 | 231,900 |
Nov 30, 2023 | 104.59 | 105.72 | 103.55 | 105.68 | 105.50 | 240,800 |
Nov 29, 2023 | 104.78 | 104.78 | 103.13 | 104.05 | 103.88 | 240,400 |
Nov 29, 2023 | 0.18 Dividend | |||||
Nov 28, 2023 | 110.14 | 110.16 | 104.00 | 104.31 | 103.96 | 331,200 |
Nov 27, 2023 | 108.37 | 110.19 | 107.49 | 109.99 | 109.62 | 233,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |