Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 134.08 | 136.80 | 134.08 | 136.80 | 136.80 | 130 |
May 20, 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
May 17, 2024 | 135.50 | 135.96 | 135.50 | 135.96 | 135.96 | - |
May 16, 2024 | 138.84 | 138.84 | 135.50 | 135.50 | 135.50 | - |
May 15, 2024 | 123.88 | 124.26 | 123.88 | 124.26 | 124.26 | 97 |
May 14, 2024 | 121.60 | 122.98 | 121.60 | 122.98 | 122.98 | - |
May 13, 2024 | 123.58 | 123.58 | 122.76 | 122.76 | 122.76 | - |
May 10, 2024 | 122.70 | 123.24 | 122.70 | 123.24 | 123.24 | - |
May 09, 2024 | 122.38 | 122.38 | 121.80 | 121.80 | 121.80 | - |
May 08, 2024 | 118.86 | 121.36 | 118.86 | 121.36 | 121.36 | - |
May 07, 2024 | 120.02 | 120.02 | 119.62 | 119.62 | 119.62 | - |
May 06, 2024 | 116.38 | 118.42 | 116.38 | 118.42 | 118.42 | - |
May 03, 2024 | 115.74 | 116.58 | 115.74 | 116.58 | 116.58 | - |
May 02, 2024 | 111.90 | 113.18 | 111.90 | 113.18 | 113.18 | - |
Apr 30, 2024 | 118.08 | 118.08 | 116.62 | 116.62 | 116.62 | - |
Apr 29, 2024 | 117.14 | 118.50 | 117.14 | 117.56 | 117.56 | 50 |
Apr 26, 2024 | 118.16 | 118.16 | 116.62 | 116.62 | 116.62 | - |
Apr 25, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
Apr 24, 2024 | 114.66 | 114.66 | 113.10 | 113.10 | 113.10 | - |
Apr 23, 2024 | 108.76 | 112.00 | 108.76 | 112.00 | 112.00 | - |
Apr 22, 2024 | 107.86 | 107.86 | 107.64 | 107.64 | 107.64 | 97 |
Apr 22, 2024 | 0.445 Dividend | |||||
Apr 19, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.51 | - |
Apr 18, 2024 | 112.90 | 112.90 | 110.96 | 110.96 | 110.51 | - |
Apr 17, 2024 | 112.86 | 112.86 | 112.86 | 112.86 | 112.41 | - |
Apr 16, 2024 | 110.56 | 111.98 | 110.50 | 111.98 | 111.53 | 50 |
Apr 15, 2024 | 110.16 | 112.94 | 110.16 | 112.94 | 112.49 | - |
Apr 12, 2024 | 116.54 | 116.54 | 112.10 | 112.10 | 111.65 | - |
Apr 11, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.20 | - |
Apr 10, 2024 | 113.48 | 115.74 | 113.48 | 115.74 | 115.28 | 10 |
Apr 09, 2024 | 117.14 | 117.14 | 116.10 | 116.10 | 115.63 | 10 |
Apr 08, 2024 | 123.28 | 123.28 | 117.20 | 117.20 | 116.73 | - |
Apr 05, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.16 | - |
Apr 04, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.47 | - |
Apr 03, 2024 | 109.16 | 116.06 | 109.16 | 116.06 | 115.59 | 11 |
Apr 02, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.16 | - |
Mar 28, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.89 | - |
Mar 27, 2024 | 106.95 | 106.95 | 103.30 | 103.30 | 102.89 | - |
Mar 26, 2024 | 104.85 | 106.95 | 104.85 | 106.95 | 106.52 | - |
Mar 25, 2024 | 104.30 | 105.05 | 104.30 | 105.05 | 104.63 | - |
Mar 22, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.53 | - |
Mar 21, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.48 | - |
Mar 20, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.06 | - |
Mar 19, 2024 | 99.66 | 99.66 | 99.50 | 99.50 | 99.10 | - |
Mar 18, 2024 | 99.52 | 99.52 | 97.78 | 97.78 | 97.39 | - |
Mar 15, 2024 | 97.38 | 99.14 | 97.38 | 99.14 | 98.74 | - |
Mar 14, 2024 | 100.95 | 100.95 | 97.08 | 97.08 | 96.69 | - |
Mar 13, 2024 | 104.65 | 104.65 | 100.40 | 100.40 | 100.00 | - |
Mar 12, 2024 | 106.75 | 106.75 | 104.85 | 104.85 | 104.43 | - |
Mar 11, 2024 | 105.40 | 106.05 | 105.40 | 106.05 | 105.62 | - |
Mar 08, 2024 | 110.55 | 110.55 | 105.45 | 105.45 | 105.03 | - |
Mar 07, 2024 | 109.05 | 111.40 | 109.05 | 111.40 | 110.95 | - |
Mar 06, 2024 | 108.85 | 109.10 | 108.85 | 109.10 | 108.66 | - |
Mar 05, 2024 | 112.30 | 112.90 | 106.90 | 106.90 | 106.47 | 5 |
Mar 04, 2024 | 118.60 | 118.60 | 114.40 | 114.40 | 113.94 | 35 |
Mar 01, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.11 | - |
Feb 29, 2024 | 85.00 | 87.22 | 85.00 | 87.22 | 86.87 | - |
Feb 28, 2024 | 85.16 | 86.88 | 85.16 | 86.88 | 86.53 | - |
Feb 27, 2024 | 86.52 | 86.52 | 84.92 | 84.92 | 84.58 | - |
Feb 26, 2024 | 84.48 | 86.62 | 84.06 | 86.62 | 86.27 | 55 |
Feb 23, 2024 | 81.40 | 81.56 | 81.40 | 81.56 | 81.23 | - |
Feb 22, 2024 | 77.08 | 82.12 | 76.96 | 82.12 | 81.79 | 73 |
Feb 21, 2024 | 76.26 | 76.26 | 75.08 | 75.08 | 74.78 | - |
Feb 20, 2024 | 78.74 | 78.74 | 76.08 | 76.08 | 75.77 | - |
Feb 19, 2024 | 78.68 | 78.76 | 78.68 | 78.76 | 78.44 | - |
Feb 16, 2024 | 77.12 | 77.54 | 77.12 | 77.54 | 77.23 | - |
Feb 15, 2024 | 81.02 | 81.02 | 76.84 | 76.84 | 76.53 | - |
Feb 14, 2024 | 78.00 | 79.82 | 77.80 | 79.82 | 79.50 | 143 |
Feb 13, 2024 | 80.38 | 80.38 | 78.36 | 78.36 | 78.05 | - |
Feb 12, 2024 | 79.88 | 80.14 | 79.88 | 80.14 | 79.82 | - |
Feb 09, 2024 | 78.88 | 79.94 | 78.88 | 79.94 | 79.62 | - |
Feb 08, 2024 | 79.74 | 79.74 | 78.48 | 78.48 | 78.17 | - |
Feb 07, 2024 | 76.90 | 77.62 | 76.90 | 77.62 | 77.31 | - |
Feb 06, 2024 | 79.86 | 79.86 | 77.62 | 77.62 | 77.31 | - |
Feb 05, 2024 | 80.46 | 80.46 | 79.36 | 79.36 | 79.04 | - |
Feb 02, 2024 | 79.98 | 80.40 | 79.78 | 79.80 | 79.48 | 170 |
Feb 01, 2024 | 77.18 | 78.02 | 77.18 | 78.02 | 77.71 | - |
Jan 31, 2024 | 77.62 | 77.62 | 76.32 | 76.32 | 76.01 | 20 |
Jan 30, 2024 | 78.20 | 78.56 | 78.20 | 78.56 | 78.24 | - |
Jan 29, 2024 | 77.72 | 77.72 | 77.70 | 77.70 | 77.39 | - |
Jan 26, 2024 | 77.54 | 77.54 | 77.54 | 77.54 | 77.23 | - |
Jan 25, 2024 | 77.00 | 78.32 | 77.00 | 78.32 | 78.01 | - |
Jan 24, 2024 | 76.48 | 77.66 | 76.48 | 77.66 | 77.35 | - |
Jan 23, 2024 | 74.68 | 75.72 | 74.68 | 75.72 | 75.42 | - |
Jan 22, 2024 | 76.48 | 76.48 | 75.08 | 75.08 | 74.78 | - |
Jan 22, 2024 | 0.37 Dividend | |||||
Jan 19, 2024 | 72.92 | 75.76 | 72.92 | 75.76 | 75.09 | - |
Jan 18, 2024 | 71.46 | 72.54 | 71.46 | 72.54 | 71.90 | - |
Jan 17, 2024 | 72.96 | 72.96 | 71.48 | 71.48 | 70.85 | - |
Jan 16, 2024 | 72.74 | 72.74 | 72.70 | 72.70 | 72.05 | - |
Jan 15, 2024 | 72.78 | 72.98 | 72.78 | 72.98 | 72.33 | - |
Jan 12, 2024 | 72.80 | 72.80 | 72.78 | 72.78 | 72.13 | - |
Jan 11, 2024 | 72.74 | 72.74 | 71.04 | 71.04 | 70.41 | - |
Jan 10, 2024 | 70.58 | 71.54 | 70.58 | 71.54 | 70.91 | - |
Jan 09, 2024 | 72.34 | 72.34 | 71.26 | 71.26 | 70.63 | - |
Jan 08, 2024 | 69.30 | 72.12 | 69.30 | 72.12 | 71.48 | - |
Jan 05, 2024 | 69.38 | 69.54 | 69.38 | 69.54 | 68.92 | - |
Jan 04, 2024 | 69.92 | 70.04 | 69.92 | 70.04 | 69.42 | - |
Jan 03, 2024 | 68.18 | 69.96 | 68.18 | 69.96 | 69.34 | - |
Jan 02, 2024 | 69.48 | 69.48 | 68.24 | 68.24 | 67.63 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |