Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 110.85 | 111.55 | 110.30 | 110.85 | 110.85 | 603,231 |
May 02, 2024 | 110.10 | 110.95 | 109.80 | 110.10 | 110.10 | 992,452 |
Apr 30, 2024 | 110.50 | 112.00 | 110.05 | 110.25 | 110.25 | 1,267,289 |
Apr 29, 2024 | 111.80 | 112.40 | 110.50 | 110.60 | 110.60 | 742,873 |
Apr 26, 2024 | 112.20 | 112.30 | 110.55 | 111.10 | 111.10 | 995,286 |
Apr 25, 2024 | 112.00 | 112.20 | 109.45 | 110.15 | 110.15 | 1,395,040 |
Apr 24, 2024 | 111.95 | 112.60 | 111.35 | 111.55 | 111.55 | 1,100,441 |
Apr 23, 2024 | 110.70 | 111.75 | 110.05 | 111.50 | 111.50 | 893,994 |
Apr 23, 2024 | 3.45 Dividend | |||||
Apr 22, 2024 | 114.00 | 114.10 | 112.85 | 113.55 | 110.10 | 822,298 |
Apr 19, 2024 | 112.70 | 113.55 | 111.95 | 113.35 | 109.91 | 853,189 |
Apr 18, 2024 | 112.80 | 113.85 | 112.55 | 113.55 | 110.10 | 743,185 |
Apr 17, 2024 | 112.20 | 114.40 | 112.05 | 112.30 | 108.89 | 987,447 |
Apr 16, 2024 | 111.90 | 112.75 | 111.25 | 111.95 | 108.55 | 852,157 |
Apr 15, 2024 | 113.65 | 114.20 | 112.80 | 113.05 | 109.62 | 591,651 |
Apr 12, 2024 | 113.25 | 114.10 | 112.75 | 113.05 | 109.62 | 720,160 |
Apr 11, 2024 | 112.85 | 113.70 | 112.40 | 112.75 | 109.32 | 805,498 |
Apr 10, 2024 | 115.05 | 115.35 | 112.65 | 112.90 | 109.47 | 1,025,618 |
Apr 09, 2024 | 115.00 | 115.50 | 114.30 | 114.55 | 111.07 | 730,647 |
Apr 08, 2024 | 114.70 | 116.40 | 114.40 | 115.95 | 112.43 | 806,557 |
Apr 05, 2024 | 115.00 | 115.35 | 112.80 | 114.45 | 110.97 | 1,154,106 |
Apr 04, 2024 | 118.15 | 118.15 | 115.90 | 116.25 | 112.72 | 823,781 |
Apr 03, 2024 | 117.35 | 118.60 | 117.15 | 118.25 | 114.66 | 720,219 |
Apr 02, 2024 | 118.40 | 119.50 | 117.00 | 117.25 | 113.69 | 977,735 |
Mar 28, 2024 | 120.06 | 120.26 | 118.74 | 118.76 | 115.15 | 880,474 |
Mar 27, 2024 | 118.48 | 120.62 | 118.36 | 120.06 | 116.41 | 689,034 |
Mar 26, 2024 | 115.74 | 118.46 | 115.70 | 118.46 | 114.86 | 799,065 |
Mar 25, 2024 | 116.56 | 116.86 | 115.28 | 115.96 | 112.44 | 617,198 |
Mar 22, 2024 | 116.42 | 117.10 | 116.10 | 116.36 | 112.82 | 586,757 |
Mar 21, 2024 | 117.56 | 117.76 | 116.08 | 116.76 | 113.21 | 576,386 |
Mar 20, 2024 | 116.90 | 117.02 | 115.64 | 116.68 | 113.13 | 516,277 |
Mar 19, 2024 | 116.92 | 117.72 | 116.86 | 117.16 | 113.60 | 566,011 |
Mar 18, 2024 | 117.52 | 117.74 | 116.48 | 117.10 | 113.54 | 516,669 |
Mar 15, 2024 | 117.16 | 117.96 | 117.00 | 117.00 | 113.45 | 2,000,524 |
Mar 14, 2024 | 118.00 | 118.50 | 116.92 | 117.00 | 113.45 | 988,172 |
Mar 13, 2024 | 119.50 | 120.48 | 119.14 | 119.78 | 116.14 | 716,988 |
Mar 12, 2024 | 118.42 | 119.40 | 117.26 | 119.08 | 115.46 | 652,862 |
Mar 11, 2024 | 118.24 | 119.08 | 117.96 | 118.64 | 115.04 | 407,336 |
Mar 08, 2024 | 118.60 | 118.78 | 117.82 | 118.54 | 114.94 | 502,164 |
Mar 07, 2024 | 116.82 | 119.08 | 116.72 | 118.88 | 115.27 | 674,801 |
Mar 06, 2024 | 117.34 | 117.90 | 116.64 | 117.20 | 113.64 | 499,137 |
Mar 05, 2024 | 117.28 | 117.80 | 117.16 | 117.70 | 114.12 | 495,581 |
Mar 04, 2024 | 117.18 | 117.34 | 116.28 | 117.14 | 113.58 | 407,251 |
Mar 01, 2024 | 118.76 | 118.80 | 116.84 | 117.30 | 113.74 | 415,738 |
Feb 29, 2024 | 118.44 | 119.28 | 118.18 | 118.40 | 114.80 | 1,289,212 |
Feb 28, 2024 | 117.62 | 118.56 | 117.32 | 118.48 | 114.88 | 590,250 |
Feb 27, 2024 | 116.38 | 117.78 | 116.12 | 117.64 | 114.07 | 725,028 |
Feb 26, 2024 | 116.48 | 116.68 | 115.72 | 116.20 | 112.67 | 480,330 |
Feb 23, 2024 | 115.54 | 117.00 | 115.10 | 116.76 | 113.21 | 501,456 |
Feb 22, 2024 | 115.88 | 116.54 | 114.78 | 115.52 | 112.01 | 545,444 |
Feb 21, 2024 | 114.18 | 115.34 | 113.96 | 115.14 | 111.64 | 655,830 |
Feb 20, 2024 | 113.90 | 114.64 | 113.84 | 114.44 | 110.96 | 615,213 |
Feb 19, 2024 | 113.10 | 114.32 | 113.06 | 114.12 | 110.65 | 492,854 |
Feb 16, 2024 | 115.50 | 115.64 | 113.10 | 113.24 | 109.80 | 966,818 |
Feb 15, 2024 | 115.56 | 116.34 | 115.54 | 115.54 | 112.03 | 617,395 |
Feb 14, 2024 | 114.72 | 115.58 | 114.66 | 115.24 | 111.74 | 520,690 |
Feb 13, 2024 | 115.74 | 115.98 | 114.32 | 114.86 | 111.37 | 647,529 |
Feb 12, 2024 | 116.14 | 116.54 | 115.92 | 116.18 | 112.65 | 514,789 |
Feb 09, 2024 | 116.72 | 117.06 | 115.50 | 116.14 | 112.61 | 582,942 |
Feb 08, 2024 | 116.88 | 118.38 | 114.82 | 116.76 | 113.21 | 1,013,994 |
Feb 07, 2024 | 119.10 | 119.10 | 117.66 | 117.66 | 114.09 | 642,053 |
Feb 06, 2024 | 118.88 | 118.92 | 117.76 | 118.74 | 115.13 | 495,043 |
Feb 05, 2024 | 117.38 | 118.44 | 116.92 | 118.30 | 114.71 | 695,076 |
Feb 02, 2024 | 117.86 | 118.48 | 116.94 | 117.00 | 113.45 | 621,720 |
Feb 01, 2024 | 116.80 | 117.42 | 116.44 | 117.08 | 113.52 | 748,366 |
Jan 31, 2024 | 117.56 | 118.02 | 116.82 | 117.08 | 113.52 | 1,036,447 |
Jan 30, 2024 | 117.12 | 117.56 | 116.76 | 116.84 | 113.29 | 650,671 |
Jan 29, 2024 | 118.36 | 118.46 | 116.58 | 116.90 | 113.35 | 1,030,657 |
Jan 26, 2024 | 118.16 | 119.00 | 117.92 | 118.26 | 114.67 | 576,539 |
Jan 25, 2024 | 117.20 | 117.90 | 116.94 | 117.80 | 114.22 | 611,439 |
Jan 24, 2024 | 116.22 | 117.70 | 116.00 | 117.42 | 113.85 | 641,315 |
Jan 23, 2024 | 118.00 | 118.04 | 115.92 | 116.04 | 112.51 | 500,346 |
Jan 22, 2024 | 117.44 | 118.10 | 116.96 | 117.46 | 113.89 | 504,724 |
Jan 19, 2024 | 117.58 | 117.88 | 116.16 | 116.74 | 113.19 | 612,828 |
Jan 18, 2024 | 116.02 | 117.58 | 115.60 | 117.38 | 113.81 | 646,271 |
Jan 17, 2024 | 116.36 | 116.36 | 115.24 | 115.76 | 112.24 | 528,513 |
Jan 16, 2024 | 116.44 | 117.06 | 116.00 | 116.68 | 113.13 | 524,674 |
Jan 15, 2024 | 116.62 | 117.40 | 116.60 | 117.22 | 113.66 | 588,149 |
Jan 12, 2024 | 116.34 | 117.82 | 116.18 | 116.68 | 113.13 | 838,827 |
Jan 11, 2024 | 115.78 | 115.86 | 114.22 | 114.50 | 111.02 | 500,259 |
Jan 10, 2024 | 115.18 | 115.34 | 114.16 | 115.06 | 111.56 | 738,061 |
Jan 09, 2024 | 114.02 | 115.22 | 113.94 | 115.22 | 111.72 | 746,070 |
Jan 08, 2024 | 113.66 | 114.56 | 113.18 | 114.10 | 110.63 | 512,458 |
Jan 05, 2024 | 113.60 | 114.06 | 112.92 | 113.88 | 110.42 | 667,809 |
Jan 04, 2024 | 112.92 | 114.52 | 112.78 | 114.52 | 111.04 | 607,094 |
Jan 03, 2024 | 113.92 | 114.12 | 112.46 | 112.94 | 109.51 | 604,824 |
Jan 02, 2024 | 114.00 | 114.78 | 113.22 | 113.94 | 110.48 | 695,374 |
Dec 29, 2023 | 113.74 | 114.08 | 113.48 | 113.70 | 110.25 | 443,727 |
Dec 28, 2023 | 114.52 | 114.74 | 113.40 | 113.56 | 110.11 | 463,017 |
Dec 27, 2023 | 114.04 | 114.44 | 113.40 | 114.44 | 110.96 | 458,313 |
Dec 22, 2023 | 113.94 | 114.66 | 113.70 | 114.38 | 110.90 | 567,139 |
Dec 21, 2023 | 113.14 | 113.64 | 112.98 | 113.64 | 110.19 | 466,288 |
Dec 20, 2023 | 113.50 | 113.70 | 112.56 | 113.62 | 110.17 | 759,295 |
Dec 19, 2023 | 113.34 | 113.50 | 112.76 | 113.30 | 109.86 | 774,336 |
Dec 18, 2023 | 115.00 | 115.00 | 112.52 | 112.96 | 109.53 | 855,543 |
Dec 15, 2023 | 116.80 | 116.80 | 114.94 | 115.58 | 112.07 | 2,389,433 |
Dec 14, 2023 | 115.30 | 117.08 | 115.24 | 116.02 | 112.49 | 1,072,521 |
Dec 13, 2023 | 115.10 | 115.58 | 114.56 | 114.78 | 111.29 | 874,540 |
Dec 12, 2023 | 115.98 | 116.36 | 114.94 | 115.40 | 111.89 | 864,246 |
Dec 11, 2023 | 115.84 | 116.74 | 115.74 | 116.10 | 112.57 | 858,693 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |