Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.50 | 128.40 | 125.41 | 127.70 | 127.70 | 1,154,900 |
Apr 25, 2024 | 128.87 | 129.07 | 125.60 | 125.67 | 125.67 | 1,448,600 |
Apr 24, 2024 | 128.26 | 130.57 | 127.58 | 129.02 | 129.02 | 1,805,500 |
Apr 23, 2024 | 126.36 | 129.35 | 126.00 | 129.24 | 129.24 | 1,884,000 |
Apr 22, 2024 | 126.04 | 126.70 | 124.38 | 126.68 | 126.68 | 1,136,800 |
Apr 19, 2024 | 125.66 | 126.15 | 123.80 | 125.35 | 125.35 | 1,548,500 |
Apr 18, 2024 | 120.75 | 125.39 | 120.55 | 124.27 | 124.27 | 2,285,100 |
Apr 17, 2024 | 120.91 | 121.48 | 119.67 | 119.89 | 119.89 | 1,746,000 |
Apr 16, 2024 | 121.50 | 121.50 | 119.31 | 119.57 | 119.57 | 994,100 |
Apr 15, 2024 | 122.74 | 123.21 | 120.47 | 121.31 | 121.31 | 788,900 |
Apr 12, 2024 | 121.84 | 122.32 | 120.51 | 120.91 | 120.91 | 1,019,800 |
Apr 11, 2024 | 122.99 | 123.66 | 121.08 | 122.94 | 122.94 | 778,900 |
Apr 10, 2024 | 124.27 | 124.36 | 121.80 | 123.29 | 123.29 | 1,375,000 |
Apr 09, 2024 | 125.80 | 126.43 | 124.86 | 125.34 | 125.34 | 935,300 |
Apr 08, 2024 | 125.97 | 127.33 | 125.60 | 125.71 | 125.71 | 1,002,100 |
Apr 05, 2024 | 125.08 | 126.47 | 124.68 | 125.86 | 125.86 | 976,000 |
Apr 04, 2024 | 128.80 | 129.99 | 124.93 | 125.00 | 125.00 | 1,184,100 |
Apr 03, 2024 | 127.50 | 128.50 | 126.47 | 126.89 | 126.89 | 1,077,200 |
Apr 02, 2024 | 128.22 | 129.04 | 127.73 | 127.81 | 127.81 | 813,800 |
Apr 01, 2024 | 130.39 | 131.64 | 128.79 | 129.38 | 129.38 | 1,282,300 |
Mar 28, 2024 | 128.00 | 131.65 | 127.61 | 131.09 | 131.09 | 1,914,700 |
Mar 27, 2024 | 126.74 | 128.03 | 125.80 | 128.00 | 128.00 | 1,416,700 |
Mar 26, 2024 | 125.19 | 126.38 | 125.19 | 125.42 | 125.42 | 873,200 |
Mar 25, 2024 | 125.51 | 126.45 | 125.08 | 125.26 | 125.26 | 1,135,900 |
Mar 22, 2024 | 127.18 | 127.90 | 125.73 | 125.76 | 125.76 | 940,300 |
Mar 21, 2024 | 126.16 | 127.89 | 125.82 | 127.18 | 127.18 | 1,612,100 |
Mar 20, 2024 | 121.03 | 125.85 | 120.77 | 125.77 | 125.77 | 1,006,200 |
Mar 19, 2024 | 120.53 | 122.00 | 120.33 | 121.24 | 121.24 | 1,286,000 |
Mar 18, 2024 | 120.50 | 120.78 | 119.45 | 120.38 | 120.38 | 1,403,500 |
Mar 15, 2024 | 122.41 | 123.96 | 119.61 | 120.24 | 120.24 | 3,134,400 |
Mar 14, 2024 | 126.02 | 127.70 | 123.41 | 123.84 | 123.84 | 1,603,500 |
Mar 13, 2024 | 124.89 | 126.00 | 124.70 | 125.96 | 125.96 | 1,428,000 |
Mar 12, 2024 | 122.48 | 124.98 | 121.82 | 124.75 | 124.75 | 1,824,300 |
Mar 11, 2024 | 121.00 | 122.02 | 120.45 | 121.92 | 121.92 | 1,502,900 |
Mar 08, 2024 | 121.44 | 122.11 | 120.83 | 121.26 | 121.26 | 1,133,100 |
Mar 07, 2024 | 120.46 | 121.93 | 120.32 | 121.52 | 121.52 | 1,613,900 |
Mar 06, 2024 | 121.62 | 121.81 | 118.74 | 119.40 | 119.40 | 2,458,900 |
Mar 05, 2024 | 119.55 | 122.99 | 119.55 | 121.27 | 121.27 | 2,451,000 |
Mar 04, 2024 | 120.71 | 121.23 | 119.94 | 120.07 | 120.07 | 1,662,300 |
Mar 01, 2024 | 120.77 | 121.48 | 120.43 | 120.81 | 120.81 | 1,984,300 |
Feb 29, 2024 | 123.40 | 123.60 | 120.41 | 120.70 | 120.70 | 3,581,600 |
Feb 28, 2024 | 122.65 | 123.91 | 122.31 | 123.25 | 123.25 | 1,525,600 |
Feb 27, 2024 | 122.07 | 123.37 | 121.44 | 122.65 | 122.65 | 2,525,600 |
Feb 26, 2024 | 121.21 | 123.38 | 121.03 | 121.96 | 121.96 | 2,347,800 |
Feb 23, 2024 | 121.13 | 123.39 | 120.37 | 121.71 | 121.71 | 3,228,000 |
Feb 22, 2024 | 120.99 | 122.37 | 120.00 | 120.06 | 120.06 | 4,384,500 |
Feb 21, 2024 | 121.45 | 123.92 | 120.28 | 120.71 | 120.71 | 7,292,800 |
Feb 21, 2024 | 0.7 Dividend | |||||
Feb 20, 2024 | 123.50 | 127.34 | 121.10 | 124.42 | 123.72 | 22,451,100 |
Feb 16, 2024 | 110.23 | 111.66 | 109.68 | 110.49 | 109.87 | 1,327,100 |
Feb 15, 2024 | 109.95 | 110.77 | 109.50 | 110.72 | 110.10 | 1,515,600 |
Feb 14, 2024 | 109.18 | 109.57 | 108.24 | 109.11 | 108.50 | 1,320,100 |
Feb 13, 2024 | 108.42 | 108.92 | 107.10 | 108.39 | 107.78 | 1,533,700 |
Feb 12, 2024 | 109.30 | 111.33 | 109.21 | 110.50 | 109.88 | 1,847,900 |
Feb 09, 2024 | 108.78 | 109.44 | 108.03 | 109.18 | 108.57 | 1,066,600 |
Feb 08, 2024 | 107.89 | 108.93 | 106.65 | 108.84 | 108.23 | 1,266,000 |
Feb 07, 2024 | 106.00 | 106.47 | 104.08 | 106.28 | 105.68 | 1,735,200 |
Feb 06, 2024 | 106.58 | 107.06 | 104.72 | 105.66 | 105.07 | 1,952,400 |
Feb 05, 2024 | 105.77 | 107.24 | 105.67 | 106.63 | 106.03 | 1,553,900 |
Feb 02, 2024 | 106.51 | 107.91 | 105.71 | 107.00 | 106.40 | 1,457,500 |
Feb 01, 2024 | 105.84 | 106.90 | 104.52 | 106.56 | 105.96 | 2,062,300 |
Jan 31, 2024 | 106.63 | 108.09 | 105.41 | 105.52 | 104.93 | 2,364,600 |
Jan 30, 2024 | 105.70 | 108.66 | 105.70 | 108.24 | 107.63 | 1,954,400 |
Jan 29, 2024 | 106.80 | 107.05 | 105.16 | 106.07 | 105.47 | 1,355,200 |
Jan 26, 2024 | 104.24 | 107.09 | 103.91 | 106.92 | 106.32 | 2,732,400 |
Jan 25, 2024 | 101.71 | 104.61 | 101.71 | 103.74 | 103.16 | 2,578,800 |
Jan 24, 2024 | 100.88 | 101.56 | 99.79 | 101.22 | 100.65 | 2,116,500 |
Jan 23, 2024 | 99.77 | 100.66 | 99.07 | 100.44 | 99.87 | 1,914,900 |
Jan 22, 2024 | 97.75 | 102.06 | 97.70 | 99.65 | 99.09 | 3,380,100 |
Jan 19, 2024 | 97.49 | 98.67 | 96.80 | 97.33 | 96.78 | 5,514,500 |
Jan 18, 2024 | 101.04 | 104.65 | 96.46 | 97.00 | 96.45 | 11,214,500 |
Jan 17, 2024 | 107.92 | 109.56 | 107.81 | 108.74 | 108.13 | 3,878,100 |
Jan 16, 2024 | 108.54 | 109.69 | 107.74 | 109.66 | 109.04 | 2,427,800 |
Jan 12, 2024 | 111.32 | 111.58 | 108.24 | 109.53 | 108.91 | 2,262,900 |
Jan 11, 2024 | 110.82 | 111.33 | 109.07 | 111.23 | 110.60 | 1,740,700 |
Jan 10, 2024 | 111.14 | 112.12 | 110.31 | 111.03 | 110.41 | 1,670,600 |
Jan 09, 2024 | 111.58 | 111.91 | 110.98 | 111.42 | 110.79 | 1,084,100 |
Jan 08, 2024 | 111.57 | 112.87 | 111.40 | 112.84 | 112.21 | 1,122,700 |
Jan 05, 2024 | 109.79 | 112.99 | 109.29 | 111.85 | 111.22 | 1,649,200 |
Jan 04, 2024 | 110.89 | 111.84 | 110.08 | 110.33 | 109.71 | 1,321,100 |
Jan 03, 2024 | 113.00 | 113.17 | 109.94 | 110.74 | 110.12 | 1,260,900 |
Jan 02, 2024 | 111.31 | 112.70 | 111.05 | 112.34 | 111.71 | 1,273,200 |
Dec 29, 2023 | 112.80 | 113.42 | 112.08 | 112.40 | 111.77 | 919,000 |
Dec 28, 2023 | 112.24 | 112.67 | 111.91 | 112.57 | 111.94 | 728,400 |
Dec 27, 2023 | 111.50 | 112.30 | 111.25 | 112.24 | 111.61 | 743,000 |
Dec 26, 2023 | 110.84 | 111.68 | 110.78 | 111.65 | 111.02 | 644,900 |
Dec 22, 2023 | 111.60 | 111.91 | 110.53 | 110.99 | 110.37 | 825,400 |
Dec 21, 2023 | 109.07 | 111.43 | 108.93 | 111.16 | 110.53 | 1,351,300 |
Dec 20, 2023 | 110.29 | 110.73 | 107.56 | 107.62 | 107.01 | 1,847,800 |
Dec 19, 2023 | 106.77 | 109.04 | 106.77 | 108.96 | 108.35 | 1,384,000 |
Dec 18, 2023 | 106.79 | 107.25 | 106.22 | 106.85 | 106.25 | 1,822,100 |
Dec 15, 2023 | 107.00 | 107.94 | 105.74 | 106.03 | 105.43 | 3,302,100 |
Dec 14, 2023 | 106.32 | 108.25 | 106.00 | 107.72 | 107.11 | 3,461,700 |
Dec 13, 2023 | 102.86 | 105.99 | 101.42 | 105.81 | 105.21 | 2,396,000 |
Dec 12, 2023 | 103.18 | 104.27 | 102.71 | 102.74 | 102.16 | 1,799,400 |
Dec 11, 2023 | 103.64 | 103.91 | 102.64 | 103.30 | 102.72 | 1,147,800 |
Dec 08, 2023 | 102.25 | 104.28 | 102.02 | 103.30 | 102.72 | 1,648,500 |
Dec 07, 2023 | 101.18 | 102.54 | 101.18 | 102.33 | 101.75 | 2,151,200 |
Dec 06, 2023 | 101.89 | 105.31 | 100.45 | 100.70 | 100.13 | 4,275,900 |
Dec 05, 2023 | 94.00 | 99.92 | 94.00 | 99.08 | 98.52 | 6,160,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |