Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 119.61 | 119.65 | 115.51 | 118.37 | 118.37 | 4,929,742 |
Apr 17, 2024 | 122.62 | 123.67 | 118.31 | 119.62 | 119.62 | 5,346,000 |
Apr 16, 2024 | 116.66 | 121.74 | 115.68 | 121.08 | 121.08 | 7,596,700 |
Apr 15, 2024 | 119.00 | 122.50 | 117.27 | 117.81 | 117.81 | 6,764,100 |
Apr 12, 2024 | 121.49 | 122.35 | 117.61 | 117.76 | 117.76 | 7,489,800 |
Apr 11, 2024 | 123.61 | 125.78 | 123.14 | 124.04 | 124.04 | 5,058,300 |
Apr 10, 2024 | 121.19 | 126.07 | 121.10 | 123.37 | 123.37 | 5,945,000 |
Apr 09, 2024 | 126.43 | 126.75 | 120.45 | 123.73 | 123.73 | 9,993,300 |
Apr 08, 2024 | 132.95 | 133.44 | 125.56 | 127.15 | 127.15 | 11,952,300 |
Apr 05, 2024 | 128.00 | 132.92 | 123.51 | 132.72 | 132.72 | 10,793,300 |
Apr 04, 2024 | 129.85 | 136.16 | 126.68 | 127.16 | 127.16 | 19,494,800 |
Apr 03, 2024 | 117.79 | 129.76 | 117.66 | 128.58 | 128.58 | 19,390,800 |
Apr 02, 2024 | 117.39 | 118.79 | 115.31 | 118.44 | 118.44 | 5,503,100 |
Apr 01, 2024 | 114.25 | 119.71 | 114.25 | 119.64 | 119.64 | 8,064,100 |
Mar 28, 2024 | 112.25 | 114.45 | 111.89 | 114.11 | 114.11 | 4,153,400 |
Mar 27, 2024 | 114.01 | 115.23 | 110.93 | 111.68 | 111.68 | 4,376,000 |
Mar 26, 2024 | 113.35 | 116.85 | 113.25 | 114.65 | 114.65 | 7,389,200 |
Mar 25, 2024 | 111.27 | 114.81 | 110.31 | 113.00 | 113.00 | 6,152,300 |
Mar 22, 2024 | 112.91 | 113.80 | 111.79 | 112.24 | 112.24 | 4,707,900 |
Mar 21, 2024 | 113.18 | 115.77 | 112.25 | 114.04 | 114.04 | 11,678,000 |
Mar 20, 2024 | 107.91 | 111.33 | 106.06 | 111.07 | 111.07 | 9,600,200 |
Mar 19, 2024 | 107.02 | 108.88 | 105.05 | 107.52 | 107.52 | 7,971,700 |
Mar 18, 2024 | 106.99 | 107.87 | 104.66 | 106.63 | 106.63 | 7,403,800 |
Mar 15, 2024 | 107.04 | 108.98 | 105.64 | 107.00 | 107.00 | 9,153,900 |
Mar 14, 2024 | 110.70 | 111.41 | 105.00 | 106.45 | 106.45 | 8,069,800 |
Mar 13, 2024 | 113.50 | 114.33 | 109.33 | 110.00 | 110.00 | 7,162,000 |
Mar 12, 2024 | 117.30 | 118.29 | 113.40 | 113.55 | 113.55 | 6,570,000 |
Mar 11, 2024 | 115.48 | 116.83 | 113.63 | 115.86 | 115.86 | 5,936,800 |
Mar 08, 2024 | 120.29 | 120.77 | 114.95 | 116.25 | 116.25 | 11,006,600 |
Mar 07, 2024 | 120.00 | 122.02 | 119.31 | 120.50 | 120.50 | 9,644,300 |
Mar 06, 2024 | 119.45 | 120.56 | 116.96 | 118.50 | 118.50 | 10,569,100 |
Mar 05, 2024 | 120.75 | 121.52 | 113.89 | 117.75 | 117.75 | 15,019,200 |
Mar 04, 2024 | 123.95 | 129.05 | 120.80 | 121.78 | 121.78 | 23,836,000 |
Mar 01, 2024 | 124.67 | 131.06 | 116.45 | 124.59 | 124.59 | 61,956,200 |
Feb 29, 2024 | 91.00 | 94.80 | 91.00 | 94.66 | 94.66 | 14,317,000 |
Feb 28, 2024 | 92.10 | 94.37 | 91.27 | 93.25 | 93.25 | 5,909,800 |
Feb 27, 2024 | 93.00 | 93.48 | 90.73 | 91.56 | 91.56 | 5,888,100 |
Feb 26, 2024 | 92.62 | 94.99 | 91.80 | 92.77 | 92.77 | 8,175,400 |
Feb 23, 2024 | 89.06 | 92.68 | 88.00 | 90.35 | 90.35 | 6,997,300 |
Feb 22, 2024 | 85.96 | 89.12 | 85.40 | 87.79 | 87.79 | 8,284,100 |
Feb 21, 2024 | 81.29 | 81.81 | 80.49 | 81.39 | 81.39 | 3,365,300 |
Feb 20, 2024 | 83.88 | 83.99 | 81.22 | 82.46 | 82.46 | 3,111,100 |
Feb 16, 2024 | 83.30 | 85.32 | 82.79 | 84.21 | 84.21 | 4,839,800 |
Feb 15, 2024 | 85.48 | 85.91 | 82.42 | 82.72 | 82.72 | 4,418,500 |
Feb 14, 2024 | 85.06 | 86.23 | 84.72 | 86.04 | 86.04 | 2,361,300 |
Feb 13, 2024 | 84.99 | 85.19 | 83.45 | 83.98 | 83.98 | 3,144,300 |
Feb 12, 2024 | 86.50 | 86.89 | 85.83 | 86.62 | 86.62 | 2,979,100 |
Feb 09, 2024 | 85.25 | 86.65 | 85.01 | 86.20 | 86.20 | 2,315,700 |
Feb 08, 2024 | 83.61 | 85.14 | 83.51 | 84.80 | 84.80 | 2,993,800 |
Feb 07, 2024 | 83.44 | 83.83 | 82.78 | 83.74 | 83.74 | 2,964,200 |
Feb 06, 2024 | 85.73 | 85.99 | 82.16 | 82.68 | 82.68 | 5,013,800 |
Feb 05, 2024 | 86.53 | 86.87 | 84.76 | 85.71 | 85.71 | 2,204,200 |
Feb 02, 2024 | 85.63 | 86.90 | 85.22 | 86.32 | 86.32 | 3,683,600 |
Feb 01, 2024 | 83.60 | 85.98 | 83.00 | 85.78 | 85.78 | 2,729,300 |
Jan 31, 2024 | 83.28 | 83.59 | 81.82 | 82.88 | 82.88 | 3,587,200 |
Jan 30, 2024 | 85.72 | 86.45 | 84.32 | 84.80 | 84.80 | 3,838,900 |
Jan 29, 2024 | 84.38 | 84.67 | 83.35 | 83.41 | 83.41 | 2,710,300 |
Jan 26, 2024 | 82.51 | 84.38 | 82.12 | 84.22 | 84.22 | 2,927,500 |
Jan 25, 2024 | 84.50 | 85.04 | 83.01 | 83.04 | 83.04 | 2,723,300 |
Jan 24, 2024 | 83.50 | 84.92 | 83.00 | 83.71 | 83.71 | 3,637,800 |
Jan 23, 2024 | 81.00 | 82.47 | 80.54 | 82.43 | 82.43 | 2,673,300 |
Jan 22, 2024 | 83.74 | 83.79 | 81.00 | 81.14 | 81.14 | 4,248,200 |
Jan 22, 2024 | 0.37 Dividend | |||||
Jan 19, 2024 | 79.12 | 84.76 | 79.12 | 83.19 | 82.82 | 9,445,900 |
Jan 18, 2024 | 78.71 | 79.00 | 77.70 | 78.41 | 78.06 | 3,076,500 |
Jan 17, 2024 | 78.50 | 78.80 | 76.90 | 77.66 | 77.31 | 4,928,300 |
Jan 16, 2024 | 79.00 | 79.57 | 78.50 | 79.52 | 79.17 | 4,348,300 |
Jan 12, 2024 | 79.94 | 80.27 | 79.19 | 79.31 | 78.96 | 4,843,200 |
Jan 11, 2024 | 78.77 | 79.80 | 77.54 | 79.71 | 79.36 | 4,023,900 |
Jan 10, 2024 | 77.83 | 78.76 | 77.68 | 78.25 | 77.90 | 3,054,700 |
Jan 09, 2024 | 79.17 | 79.45 | 77.06 | 77.11 | 76.77 | 4,849,100 |
Jan 08, 2024 | 78.00 | 79.67 | 77.36 | 79.36 | 79.01 | 6,552,400 |
Jan 05, 2024 | 75.44 | 76.45 | 75.33 | 75.84 | 75.50 | 2,950,700 |
Jan 04, 2024 | 76.67 | 77.13 | 75.84 | 75.97 | 75.63 | 3,029,400 |
Jan 03, 2024 | 74.83 | 76.81 | 74.56 | 76.60 | 76.26 | 4,194,300 |
Jan 02, 2024 | 75.45 | 76.00 | 74.32 | 74.79 | 74.46 | 2,955,000 |
Dec 29, 2023 | 76.82 | 76.93 | 76.20 | 76.50 | 76.16 | 2,293,400 |
Dec 28, 2023 | 77.00 | 77.18 | 76.65 | 76.68 | 76.34 | 1,546,500 |
Dec 27, 2023 | 77.02 | 77.45 | 76.92 | 77.26 | 76.92 | 2,050,300 |
Dec 26, 2023 | 75.99 | 77.30 | 75.87 | 77.00 | 76.66 | 3,001,100 |
Dec 22, 2023 | 75.68 | 76.15 | 75.05 | 75.71 | 75.37 | 4,244,000 |
Dec 21, 2023 | 73.39 | 75.40 | 73.39 | 75.32 | 74.99 | 4,381,800 |
Dec 20, 2023 | 73.54 | 74.28 | 72.31 | 72.42 | 72.10 | 4,336,900 |
Dec 19, 2023 | 73.70 | 74.01 | 72.86 | 73.53 | 73.20 | 2,684,000 |
Dec 18, 2023 | 71.62 | 73.68 | 71.05 | 73.37 | 73.04 | 4,810,300 |
Dec 15, 2023 | 72.02 | 72.99 | 71.39 | 71.62 | 71.30 | 5,538,900 |
Dec 14, 2023 | 71.00 | 72.46 | 70.89 | 72.43 | 72.11 | 7,684,300 |
Dec 13, 2023 | 69.99 | 70.48 | 69.27 | 69.87 | 69.56 | 4,234,200 |
Dec 12, 2023 | 69.10 | 70.31 | 68.94 | 69.99 | 69.68 | 3,436,300 |
Dec 11, 2023 | 68.59 | 69.76 | 68.49 | 69.24 | 68.93 | 3,945,500 |
Dec 08, 2023 | 68.43 | 69.31 | 68.43 | 68.70 | 68.39 | 3,002,200 |
Dec 07, 2023 | 67.57 | 68.81 | 67.57 | 68.59 | 68.28 | 5,460,600 |
Dec 06, 2023 | 69.48 | 69.82 | 67.51 | 67.63 | 67.33 | 5,260,000 |
Dec 05, 2023 | 69.21 | 70.32 | 69.11 | 69.29 | 68.98 | 4,977,400 |
Dec 04, 2023 | 70.87 | 71.06 | 68.67 | 69.32 | 69.01 | 7,444,100 |
Dec 01, 2023 | 71.86 | 73.06 | 68.50 | 71.93 | 71.61 | 14,355,400 |
Nov 30, 2023 | 75.11 | 75.98 | 74.64 | 75.87 | 75.53 | 10,519,900 |
Nov 29, 2023 | 74.45 | 76.09 | 74.42 | 75.06 | 74.73 | 5,427,800 |
Nov 28, 2023 | 74.00 | 74.91 | 73.85 | 74.03 | 73.70 | 3,126,700 |
Nov 27, 2023 | 74.32 | 75.13 | 73.34 | 74.46 | 74.13 | 3,686,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |