Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 118.45 | 120.49 | 118.14 | 118.14 | 118.14 | 16,456 |
May 20, 2024 | 119.12 | 119.12 | 117.42 | 118.20 | 118.20 | 22,300 |
May 17, 2024 | 118.35 | 119.21 | 117.52 | 119.10 | 119.10 | 12,200 |
May 16, 2024 | 118.96 | 119.26 | 117.81 | 118.52 | 118.52 | 20,000 |
May 15, 2024 | 115.40 | 119.25 | 115.19 | 118.98 | 118.98 | 62,600 |
May 14, 2024 | 112.30 | 114.15 | 111.78 | 114.15 | 114.15 | 17,000 |
May 13, 2024 | 114.01 | 114.01 | 112.02 | 112.75 | 112.75 | 17,700 |
May 10, 2024 | 113.16 | 113.91 | 112.80 | 113.10 | 113.10 | 25,400 |
May 09, 2024 | 110.02 | 112.57 | 109.91 | 112.28 | 112.28 | 22,500 |
May 08, 2024 | 111.02 | 111.30 | 109.17 | 109.73 | 109.73 | 21,300 |
May 07, 2024 | 109.05 | 111.06 | 108.99 | 110.75 | 110.75 | 40,100 |
May 06, 2024 | 107.34 | 108.10 | 106.60 | 108.01 | 108.01 | 17,200 |
May 03, 2024 | 107.69 | 107.69 | 105.45 | 106.89 | 106.89 | 36,400 |
May 02, 2024 | 108.41 | 108.41 | 104.50 | 105.81 | 105.81 | 42,500 |
May 01, 2024 | 104.50 | 109.08 | 104.08 | 106.56 | 106.56 | 20,100 |
Apr 30, 2024 | 107.77 | 107.85 | 105.82 | 105.91 | 105.91 | 21,100 |
Apr 29, 2024 | 105.83 | 107.00 | 105.00 | 106.25 | 106.25 | 23,400 |
Apr 26, 2024 | 104.39 | 105.86 | 103.74 | 105.27 | 105.27 | 20,800 |
Apr 25, 2024 | 106.75 | 107.63 | 103.70 | 105.32 | 105.32 | 28,200 |
Apr 24, 2024 | 108.71 | 108.71 | 106.00 | 107.63 | 107.63 | 30,000 |
Apr 23, 2024 | 106.57 | 108.76 | 106.00 | 108.13 | 108.13 | 23,000 |
Apr 22, 2024 | 103.80 | 106.81 | 103.26 | 104.43 | 104.43 | 42,900 |
Apr 19, 2024 | 102.78 | 104.00 | 102.20 | 103.33 | 103.33 | 54,800 |
Apr 18, 2024 | 102.00 | 103.93 | 101.75 | 102.21 | 102.21 | 38,400 |
Apr 17, 2024 | 104.61 | 104.61 | 101.87 | 102.60 | 102.60 | 25,200 |
Apr 16, 2024 | 105.01 | 105.01 | 102.76 | 102.91 | 102.91 | 29,300 |
Apr 15, 2024 | 106.05 | 107.12 | 102.40 | 102.88 | 102.88 | 36,700 |
Apr 12, 2024 | 106.64 | 106.64 | 102.48 | 103.39 | 103.39 | 35,900 |
Apr 11, 2024 | 110.93 | 110.93 | 107.50 | 107.98 | 107.98 | 20,700 |
Apr 10, 2024 | 110.46 | 110.76 | 108.97 | 109.96 | 109.96 | 20,300 |
Apr 09, 2024 | 113.35 | 113.98 | 111.76 | 113.98 | 113.98 | 12,400 |
Apr 08, 2024 | 113.53 | 113.53 | 112.37 | 112.71 | 112.71 | 15,900 |
Apr 05, 2024 | 110.64 | 114.75 | 110.19 | 113.94 | 113.94 | 29,000 |
Apr 04, 2024 | 118.26 | 118.26 | 110.70 | 111.14 | 111.14 | 37,700 |
Apr 03, 2024 | 116.60 | 118.44 | 115.46 | 116.10 | 116.10 | 27,700 |
Apr 02, 2024 | 117.55 | 117.57 | 114.64 | 116.39 | 116.39 | 53,500 |
Apr 01, 2024 | 125.67 | 125.67 | 120.86 | 122.25 | 122.25 | 27,200 |
Mar 28, 2024 | 126.00 | 126.65 | 125.30 | 125.45 | 125.45 | 41,300 |
Mar 27, 2024 | 122.59 | 125.36 | 122.59 | 125.36 | 125.36 | 65,500 |
Mar 26, 2024 | 120.07 | 121.15 | 119.65 | 120.76 | 120.76 | 15,900 |
Mar 25, 2024 | 120.02 | 121.00 | 119.06 | 119.58 | 119.58 | 16,000 |
Mar 22, 2024 | 120.90 | 121.82 | 119.75 | 120.12 | 120.12 | 14,000 |
Mar 21, 2024 | 120.90 | 121.89 | 120.15 | 120.60 | 120.60 | 16,400 |
Mar 20, 2024 | 120.09 | 120.20 | 118.25 | 120.18 | 120.18 | 25,000 |
Mar 19, 2024 | 119.05 | 121.12 | 118.70 | 121.12 | 121.12 | 12,500 |
Mar 19, 2024 | 0.355 Dividend | |||||
Mar 18, 2024 | 120.76 | 120.76 | 119.07 | 119.24 | 118.88 | 16,300 |
Mar 15, 2024 | 118.62 | 119.90 | 117.65 | 119.39 | 119.03 | 25,400 |
Mar 14, 2024 | 122.28 | 122.28 | 118.70 | 120.47 | 120.11 | 28,300 |
Mar 13, 2024 | 124.74 | 125.23 | 121.20 | 122.02 | 121.66 | 22,200 |
Mar 12, 2024 | 122.11 | 124.25 | 121.20 | 123.68 | 123.31 | 23,100 |
Mar 11, 2024 | 121.20 | 122.53 | 119.50 | 121.93 | 121.57 | 20,900 |
Mar 08, 2024 | 122.50 | 124.19 | 122.08 | 122.09 | 121.73 | 23,800 |
Mar 07, 2024 | 122.15 | 123.87 | 122.12 | 122.85 | 122.48 | 51,200 |
Mar 06, 2024 | 119.84 | 122.69 | 119.84 | 121.45 | 121.09 | 38,000 |
Mar 05, 2024 | 121.44 | 122.37 | 117.74 | 118.89 | 118.54 | 71,000 |
Mar 04, 2024 | 122.44 | 123.29 | 120.90 | 121.70 | 121.34 | 81,300 |
Mar 01, 2024 | 119.48 | 122.55 | 117.77 | 122.37 | 122.01 | 122,600 |
Feb 29, 2024 | 121.69 | 122.19 | 118.34 | 118.34 | 117.99 | 49,700 |
Feb 28, 2024 | 122.31 | 122.31 | 120.00 | 121.80 | 121.44 | 57,500 |
Feb 27, 2024 | 123.15 | 124.50 | 122.07 | 123.62 | 123.25 | 28,300 |
Feb 26, 2024 | 126.17 | 127.16 | 124.38 | 124.52 | 124.15 | 23,100 |
Feb 23, 2024 | 126.14 | 127.50 | 125.33 | 126.40 | 126.02 | 43,300 |
Feb 22, 2024 | 121.49 | 125.59 | 120.31 | 124.95 | 124.58 | 59,800 |
Feb 21, 2024 | 118.81 | 120.62 | 117.63 | 120.62 | 120.26 | 69,200 |
Feb 20, 2024 | 122.00 | 122.52 | 119.06 | 120.00 | 119.64 | 73,200 |
Feb 16, 2024 | 120.72 | 123.50 | 119.16 | 121.21 | 120.85 | 127,700 |
Feb 15, 2024 | 118.23 | 120.94 | 118.23 | 120.32 | 119.96 | 125,600 |
Feb 14, 2024 | 116.07 | 117.49 | 115.50 | 117.49 | 117.14 | 25,200 |
Feb 13, 2024 | 115.94 | 118.38 | 113.00 | 114.95 | 114.61 | 37,300 |
Feb 12, 2024 | 117.24 | 118.11 | 115.54 | 118.11 | 117.76 | 26,900 |
Feb 09, 2024 | 117.73 | 118.02 | 116.50 | 117.64 | 117.29 | 25,300 |
Feb 08, 2024 | 118.54 | 118.54 | 116.30 | 118.02 | 117.67 | 46,900 |
Feb 07, 2024 | 118.89 | 120.15 | 118.35 | 118.80 | 118.45 | 37,500 |
Feb 06, 2024 | 116.86 | 118.00 | 115.00 | 117.72 | 117.37 | 46,200 |
Feb 05, 2024 | 114.16 | 116.06 | 113.11 | 114.06 | 113.72 | 33,200 |
Feb 02, 2024 | 113.67 | 114.55 | 111.50 | 113.14 | 112.80 | 42,400 |
Feb 01, 2024 | 109.37 | 113.67 | 108.07 | 113.67 | 113.33 | 58,900 |
Jan 31, 2024 | 112.33 | 112.59 | 109.56 | 109.56 | 109.23 | 46,900 |
Jan 30, 2024 | 109.21 | 110.50 | 108.50 | 109.95 | 109.62 | 23,400 |
Jan 29, 2024 | 107.35 | 109.15 | 107.05 | 109.14 | 108.82 | 26,100 |
Jan 26, 2024 | 107.26 | 107.59 | 106.36 | 106.89 | 106.57 | 22,100 |
Jan 25, 2024 | 104.68 | 105.20 | 102.41 | 105.20 | 104.89 | 62,100 |
Jan 24, 2024 | 109.57 | 110.33 | 105.79 | 105.97 | 105.65 | 47,500 |
Jan 23, 2024 | 108.98 | 108.98 | 106.60 | 108.86 | 108.54 | 51,200 |
Jan 22, 2024 | 108.16 | 109.99 | 107.38 | 109.05 | 108.73 | 38,000 |
Jan 19, 2024 | 107.78 | 108.49 | 105.88 | 107.71 | 107.39 | 59,600 |
Jan 18, 2024 | 105.42 | 107.79 | 103.26 | 107.61 | 107.29 | 77,100 |
Jan 17, 2024 | 107.69 | 109.41 | 106.90 | 107.74 | 107.42 | 33,500 |
Jan 16, 2024 | 109.58 | 109.74 | 107.95 | 108.47 | 108.15 | 45,800 |
Jan 12, 2024 | 110.12 | 111.81 | 109.40 | 110.38 | 110.05 | 34,400 |
Jan 11, 2024 | 111.68 | 111.68 | 109.42 | 111.21 | 110.88 | 52,300 |
Jan 10, 2024 | 110.82 | 112.10 | 109.07 | 111.60 | 111.27 | 29,600 |
Jan 09, 2024 | 109.99 | 112.89 | 109.44 | 110.28 | 109.95 | 62,500 |
Jan 08, 2024 | 108.00 | 110.39 | 106.33 | 110.30 | 109.97 | 65,800 |
Jan 05, 2024 | 107.31 | 108.80 | 106.20 | 107.62 | 107.30 | 66,700 |
Jan 04, 2024 | 107.20 | 109.52 | 106.84 | 107.96 | 107.64 | 84,300 |
Jan 03, 2024 | 107.75 | 108.31 | 106.10 | 106.48 | 106.16 | 49,700 |
Jan 02, 2024 | 100.62 | 107.37 | 100.62 | 106.91 | 106.59 | 115,200 |
Dec 29, 2023 | 101.69 | 102.07 | 100.62 | 101.74 | 101.44 | 27,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |