Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 114.99 | 116.39 | 114.53 | 116.23 | 116.23 | 161,863 |
Apr 24, 2024 | 113.46 | 116.00 | 113.44 | 115.57 | 115.57 | 598,200 |
Apr 23, 2024 | 114.18 | 115.23 | 113.37 | 113.61 | 113.61 | 763,500 |
Apr 22, 2024 | 113.04 | 114.39 | 112.80 | 114.02 | 114.02 | 838,800 |
Apr 19, 2024 | 112.60 | 113.50 | 112.19 | 112.80 | 112.80 | 350,000 |
Apr 18, 2024 | 113.33 | 114.06 | 111.74 | 112.93 | 112.93 | 452,400 |
Apr 18, 2024 | 0.092 Dividend | |||||
Apr 17, 2024 | 111.64 | 113.67 | 111.34 | 113.43 | 113.34 | 567,600 |
Apr 16, 2024 | 112.81 | 112.81 | 111.10 | 111.60 | 111.51 | 497,800 |
Apr 15, 2024 | 112.55 | 113.56 | 112.01 | 112.59 | 112.50 | 355,600 |
Apr 12, 2024 | 112.95 | 113.48 | 111.76 | 112.05 | 111.96 | 396,100 |
Apr 11, 2024 | 111.26 | 113.85 | 111.23 | 112.95 | 112.86 | 699,700 |
Apr 10, 2024 | 107.80 | 112.27 | 107.80 | 111.64 | 111.55 | 592,100 |
Apr 09, 2024 | 111.89 | 111.89 | 109.32 | 109.97 | 109.88 | 671,900 |
Apr 08, 2024 | 114.24 | 114.67 | 111.52 | 111.53 | 111.44 | 560,300 |
Apr 05, 2024 | 111.45 | 114.81 | 109.39 | 114.50 | 114.41 | 887,700 |
Apr 04, 2024 | 105.00 | 110.93 | 103.98 | 110.37 | 110.28 | 1,553,700 |
Apr 03, 2024 | 101.55 | 101.67 | 100.32 | 100.36 | 100.28 | 513,300 |
Apr 02, 2024 | 102.22 | 102.25 | 100.30 | 101.79 | 101.71 | 515,100 |
Apr 01, 2024 | 103.20 | 103.86 | 101.79 | 102.25 | 102.17 | 379,100 |
Mar 28, 2024 | 104.47 | 105.35 | 103.00 | 103.19 | 103.11 | 414,600 |
Mar 27, 2024 | 104.00 | 104.74 | 103.73 | 104.65 | 104.57 | 382,800 |
Mar 26, 2024 | 102.00 | 103.54 | 101.06 | 103.05 | 102.97 | 597,700 |
Mar 25, 2024 | 101.32 | 102.28 | 100.76 | 101.47 | 101.39 | 357,200 |
Mar 22, 2024 | 104.04 | 104.04 | 101.25 | 101.32 | 101.24 | 520,200 |
Mar 21, 2024 | 104.76 | 105.50 | 103.75 | 103.89 | 103.81 | 384,600 |
Mar 20, 2024 | 106.13 | 106.45 | 104.65 | 105.15 | 105.06 | 247,100 |
Mar 19, 2024 | 105.20 | 106.10 | 104.66 | 105.74 | 105.65 | 264,300 |
Mar 18, 2024 | 105.31 | 105.97 | 104.69 | 104.92 | 104.83 | 372,300 |
Mar 15, 2024 | 104.55 | 105.80 | 103.60 | 105.32 | 105.23 | 1,784,100 |
Mar 14, 2024 | 105.38 | 105.38 | 103.66 | 104.54 | 104.46 | 354,600 |
Mar 13, 2024 | 104.84 | 105.24 | 104.30 | 104.99 | 104.90 | 436,600 |
Mar 12, 2024 | 104.25 | 105.19 | 103.64 | 104.93 | 104.84 | 424,500 |
Mar 11, 2024 | 102.51 | 103.66 | 102.24 | 103.66 | 103.58 | 250,500 |
Mar 08, 2024 | 102.45 | 103.44 | 101.80 | 102.69 | 102.61 | 456,900 |
Mar 07, 2024 | 105.23 | 105.34 | 102.75 | 102.90 | 102.82 | 423,100 |
Mar 06, 2024 | 102.90 | 104.95 | 102.90 | 104.89 | 104.80 | 625,800 |
Mar 05, 2024 | 102.62 | 103.04 | 101.76 | 102.77 | 102.69 | 683,500 |
Mar 04, 2024 | 103.58 | 104.57 | 102.36 | 102.66 | 102.58 | 464,300 |
Mar 01, 2024 | 105.05 | 105.16 | 103.33 | 104.26 | 104.18 | 522,100 |
Feb 29, 2024 | 107.16 | 107.79 | 104.88 | 104.98 | 104.89 | 1,071,100 |
Feb 28, 2024 | 106.34 | 107.50 | 105.69 | 107.23 | 107.14 | 401,200 |
Feb 27, 2024 | 104.87 | 106.59 | 103.69 | 106.47 | 106.38 | 265,100 |
Feb 26, 2024 | 105.32 | 105.99 | 104.37 | 105.23 | 105.14 | 513,400 |
Feb 23, 2024 | 105.09 | 105.80 | 104.09 | 105.69 | 105.60 | 464,400 |
Feb 22, 2024 | 104.58 | 105.39 | 104.35 | 104.96 | 104.87 | 279,800 |
Feb 21, 2024 | 104.35 | 105.17 | 103.27 | 104.15 | 104.07 | 233,300 |
Feb 20, 2024 | 103.59 | 104.75 | 103.59 | 104.42 | 104.34 | 487,800 |
Feb 16, 2024 | 102.77 | 103.80 | 102.26 | 103.34 | 103.26 | 556,900 |
Feb 15, 2024 | 103.25 | 103.96 | 102.00 | 102.76 | 102.68 | 389,400 |
Feb 14, 2024 | 100.22 | 102.87 | 100.01 | 102.83 | 102.75 | 338,500 |
Feb 13, 2024 | 100.62 | 101.54 | 98.93 | 100.14 | 100.06 | 646,400 |
Feb 12, 2024 | 100.62 | 101.75 | 100.60 | 100.96 | 100.88 | 641,500 |
Feb 09, 2024 | 100.99 | 101.25 | 100.00 | 100.70 | 100.62 | 604,700 |
Feb 08, 2024 | 99.49 | 100.43 | 98.14 | 100.18 | 100.10 | 468,500 |
Feb 07, 2024 | 99.96 | 99.96 | 98.60 | 98.83 | 98.75 | 308,700 |
Feb 06, 2024 | 99.00 | 100.15 | 98.92 | 99.54 | 99.46 | 312,000 |
Feb 05, 2024 | 100.49 | 100.50 | 98.79 | 99.33 | 99.25 | 281,600 |
Feb 02, 2024 | 100.19 | 100.69 | 99.55 | 100.31 | 100.23 | 309,400 |
Feb 01, 2024 | 98.94 | 100.34 | 98.90 | 100.22 | 100.14 | 352,700 |
Jan 31, 2024 | 100.18 | 100.54 | 98.48 | 98.67 | 98.59 | 780,500 |
Jan 30, 2024 | 99.60 | 100.32 | 99.24 | 99.96 | 99.88 | 277,700 |
Jan 29, 2024 | 98.66 | 99.63 | 97.80 | 99.57 | 99.49 | 492,000 |
Jan 26, 2024 | 99.66 | 100.34 | 99.09 | 99.26 | 99.18 | 248,200 |
Jan 25, 2024 | 100.00 | 100.52 | 98.70 | 99.99 | 99.91 | 462,300 |
Jan 24, 2024 | 101.00 | 101.05 | 100.00 | 100.14 | 100.06 | 432,900 |
Jan 23, 2024 | 99.56 | 101.79 | 98.79 | 101.66 | 101.58 | 486,200 |
Jan 22, 2024 | 99.40 | 99.51 | 98.50 | 99.37 | 99.29 | 339,400 |
Jan 19, 2024 | 99.84 | 100.27 | 98.86 | 99.21 | 99.13 | 445,600 |
Jan 18, 2024 | 99.36 | 100.15 | 99.03 | 99.91 | 99.83 | 381,600 |
Jan 17, 2024 | 99.03 | 99.35 | 98.50 | 99.20 | 99.12 | 442,800 |
Jan 16, 2024 | 98.06 | 99.15 | 97.84 | 99.04 | 98.96 | 376,500 |
Jan 15, 2024 | 96.91 | 98.20 | 96.80 | 98.06 | 97.98 | 122,100 |
Jan 12, 2024 | 97.60 | 98.50 | 96.73 | 97.00 | 96.92 | 667,400 |
Jan 11, 2024 | 97.31 | 97.31 | 96.08 | 97.23 | 97.15 | 509,300 |
Jan 10, 2024 | 97.00 | 97.34 | 96.56 | 97.14 | 97.06 | 321,400 |
Jan 09, 2024 | 95.75 | 96.58 | 94.96 | 96.43 | 96.35 | 623,100 |
Jan 08, 2024 | 94.39 | 95.82 | 94.39 | 95.72 | 95.64 | 690,200 |
Jan 05, 2024 | 94.30 | 94.74 | 93.72 | 94.29 | 94.21 | 432,100 |
Jan 04, 2024 | 94.78 | 94.99 | 94.33 | 94.57 | 94.49 | 419,300 |
Jan 04, 2024 | 0.071 Dividend | |||||
Jan 03, 2024 | 95.01 | 95.37 | 94.62 | 94.80 | 94.65 | 377,900 |
Jan 02, 2024 | 95.32 | 95.73 | 94.83 | 95.01 | 94.86 | 472,800 |
Dec 29, 2023 | 94.59 | 95.54 | 94.34 | 95.49 | 95.34 | 295,600 |
Dec 28, 2023 | 94.39 | 94.82 | 94.16 | 94.49 | 94.34 | 179,900 |
Dec 27, 2023 | 93.57 | 94.52 | 93.57 | 94.36 | 94.21 | 645,000 |
Dec 22, 2023 | 92.70 | 94.46 | 92.70 | 94.19 | 94.04 | 591,700 |
Dec 21, 2023 | 92.72 | 93.35 | 92.21 | 92.63 | 92.49 | 590,900 |
Dec 20, 2023 | 93.28 | 94.05 | 92.26 | 92.40 | 92.26 | 861,200 |
Dec 19, 2023 | 93.44 | 94.28 | 92.65 | 93.14 | 92.99 | 887,700 |
Dec 18, 2023 | 90.64 | 93.41 | 90.25 | 93.34 | 93.19 | 876,200 |
Dec 15, 2023 | 92.44 | 93.20 | 89.93 | 90.00 | 89.86 | 2,787,200 |
Dec 14, 2023 | 96.02 | 97.00 | 90.07 | 92.88 | 92.74 | 1,696,200 |
Dec 13, 2023 | 101.10 | 101.18 | 96.75 | 97.04 | 96.89 | 1,003,700 |
Dec 12, 2023 | 98.75 | 99.39 | 97.72 | 99.08 | 98.93 | 667,400 |
Dec 11, 2023 | 99.97 | 100.12 | 98.28 | 98.75 | 98.60 | 558,400 |
Dec 08, 2023 | 100.95 | 100.96 | 99.36 | 99.65 | 99.49 | 416,600 |
Dec 07, 2023 | 100.27 | 100.59 | 99.52 | 100.43 | 100.27 | 537,700 |
Dec 06, 2023 | 100.72 | 101.81 | 99.81 | 99.95 | 99.79 | 514,500 |
Dec 05, 2023 | 99.85 | 101.45 | 99.68 | 100.03 | 99.87 | 603,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |