Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 107.09 | 108.75 | 106.80 | 108.57 | 108.57 | 528,687 |
Apr 18, 2024 | 105.67 | 107.01 | 105.04 | 106.48 | 106.48 | 1,168,800 |
Apr 17, 2024 | 104.04 | 105.66 | 103.33 | 105.27 | 105.27 | 1,529,200 |
Apr 16, 2024 | 105.27 | 105.27 | 103.06 | 103.20 | 103.20 | 1,299,000 |
Apr 15, 2024 | 106.61 | 107.06 | 104.70 | 105.52 | 105.52 | 1,331,800 |
Apr 12, 2024 | 106.63 | 107.16 | 105.40 | 106.25 | 106.25 | 1,506,300 |
Apr 11, 2024 | 107.28 | 107.33 | 105.42 | 106.13 | 106.13 | 1,014,900 |
Apr 10, 2024 | 108.25 | 108.25 | 105.79 | 106.64 | 106.64 | 1,444,200 |
Apr 09, 2024 | 110.50 | 110.62 | 109.26 | 109.87 | 109.87 | 1,068,900 |
Apr 08, 2024 | 109.38 | 110.26 | 108.85 | 109.50 | 109.50 | 1,163,600 |
Apr 05, 2024 | 108.77 | 109.74 | 108.35 | 109.10 | 109.10 | 1,106,100 |
Apr 04, 2024 | 111.00 | 111.22 | 108.82 | 109.56 | 109.56 | 1,210,600 |
Apr 03, 2024 | 111.30 | 111.41 | 110.03 | 110.26 | 110.26 | 1,256,900 |
Apr 02, 2024 | 110.95 | 112.50 | 110.53 | 111.09 | 111.09 | 1,268,900 |
Apr 01, 2024 | 112.14 | 112.14 | 110.28 | 110.73 | 110.73 | 847,500 |
Mar 28, 2024 | 111.32 | 112.31 | 110.97 | 112.14 | 112.14 | 990,500 |
Mar 27, 2024 | 107.95 | 111.41 | 107.95 | 111.30 | 111.30 | 1,668,700 |
Mar 26, 2024 | 108.47 | 108.98 | 107.07 | 107.13 | 107.13 | 1,110,800 |
Mar 25, 2024 | 109.30 | 109.30 | 107.89 | 108.42 | 108.42 | 1,045,100 |
Mar 22, 2024 | 109.99 | 109.99 | 108.78 | 108.88 | 108.88 | 1,076,500 |
Mar 21, 2024 | 110.08 | 110.72 | 109.10 | 109.15 | 109.15 | 1,200,300 |
Mar 20, 2024 | 110.16 | 111.21 | 109.61 | 110.04 | 110.04 | 1,770,100 |
Mar 19, 2024 | 109.86 | 111.10 | 109.52 | 110.45 | 110.45 | 1,378,000 |
Mar 18, 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 109.48 | 1,113,900 |
Mar 15, 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 108.48 | 2,305,400 |
Mar 15, 2024 | 1.02 Dividend | |||||
Mar 14, 2024 | 110.67 | 110.89 | 108.22 | 109.39 | 108.37 | 1,543,200 |
Mar 13, 2024 | 111.45 | 112.19 | 110.82 | 111.06 | 110.02 | 1,137,900 |
Mar 12, 2024 | 112.44 | 112.81 | 110.70 | 110.88 | 109.85 | 862,100 |
Mar 11, 2024 | 113.01 | 114.05 | 112.28 | 112.95 | 111.90 | 1,170,400 |
Mar 08, 2024 | 113.02 | 113.09 | 111.74 | 112.82 | 111.77 | 1,128,100 |
Mar 07, 2024 | 112.19 | 112.86 | 111.96 | 112.66 | 111.61 | 927,100 |
Mar 06, 2024 | 111.00 | 112.16 | 110.88 | 111.76 | 110.72 | 1,101,100 |
Mar 05, 2024 | 110.00 | 112.11 | 109.74 | 109.99 | 108.96 | 1,269,300 |
Mar 04, 2024 | 107.54 | 109.83 | 107.54 | 109.80 | 108.78 | 760,700 |
Mar 01, 2024 | 108.03 | 108.31 | 106.12 | 108.11 | 107.10 | 1,322,000 |
Feb 29, 2024 | 108.62 | 109.26 | 107.67 | 108.35 | 107.34 | 1,387,800 |
Feb 28, 2024 | 107.16 | 108.26 | 106.86 | 108.10 | 107.09 | 906,700 |
Feb 27, 2024 | 106.88 | 107.47 | 106.26 | 107.33 | 106.33 | 780,600 |
Feb 26, 2024 | 107.82 | 107.82 | 105.96 | 106.19 | 105.20 | 897,300 |
Feb 23, 2024 | 107.30 | 108.84 | 107.21 | 108.45 | 107.44 | 1,127,000 |
Feb 22, 2024 | 108.22 | 108.22 | 106.79 | 107.02 | 106.02 | 1,486,800 |
Feb 21, 2024 | 108.33 | 109.48 | 107.74 | 109.16 | 108.14 | 1,135,600 |
Feb 20, 2024 | 107.79 | 109.40 | 107.34 | 107.64 | 106.64 | 1,023,100 |
Feb 16, 2024 | 107.18 | 108.59 | 106.95 | 107.80 | 106.79 | 1,273,300 |
Feb 15, 2024 | 105.89 | 107.81 | 105.89 | 107.77 | 106.77 | 1,231,900 |
Feb 14, 2024 | 104.45 | 105.95 | 104.23 | 105.33 | 104.35 | 1,273,600 |
Feb 13, 2024 | 105.67 | 106.07 | 103.12 | 104.38 | 103.41 | 1,697,600 |
Feb 12, 2024 | 104.51 | 106.72 | 104.17 | 106.38 | 105.39 | 1,459,800 |
Feb 09, 2024 | 104.20 | 104.67 | 103.14 | 104.41 | 103.44 | 1,118,600 |
Feb 08, 2024 | 105.00 | 106.48 | 102.78 | 104.23 | 103.26 | 1,847,800 |
Feb 07, 2024 | 104.50 | 105.81 | 103.98 | 105.22 | 104.24 | 1,692,900 |
Feb 06, 2024 | 103.63 | 104.42 | 103.12 | 104.21 | 103.24 | 1,068,000 |
Feb 05, 2024 | 104.06 | 105.14 | 103.26 | 103.92 | 102.95 | 1,395,700 |
Feb 02, 2024 | 106.44 | 106.54 | 104.27 | 105.08 | 104.10 | 1,437,400 |
Feb 01, 2024 | 104.82 | 107.51 | 104.23 | 107.47 | 106.47 | 1,316,700 |
Jan 31, 2024 | 105.79 | 106.47 | 104.55 | 105.42 | 104.44 | 1,533,700 |
Jan 30, 2024 | 103.48 | 105.70 | 103.07 | 104.56 | 103.59 | 1,614,800 |
Jan 29, 2024 | 103.58 | 104.23 | 102.93 | 103.84 | 102.87 | 1,566,400 |
Jan 26, 2024 | 104.30 | 104.34 | 103.23 | 103.59 | 102.62 | 1,165,300 |
Jan 25, 2024 | 103.58 | 104.05 | 102.50 | 103.80 | 102.83 | 1,458,200 |
Jan 24, 2024 | 105.31 | 105.31 | 102.17 | 102.36 | 101.41 | 1,491,900 |
Jan 23, 2024 | 103.89 | 104.49 | 103.23 | 104.47 | 103.50 | 765,600 |
Jan 22, 2024 | 104.23 | 105.43 | 103.27 | 103.90 | 102.93 | 849,000 |
Jan 19, 2024 | 105.28 | 105.56 | 103.96 | 104.52 | 103.55 | 1,016,900 |
Jan 18, 2024 | 105.02 | 105.32 | 104.00 | 104.85 | 103.87 | 786,000 |
Jan 17, 2024 | 106.94 | 108.29 | 105.37 | 105.71 | 104.72 | 760,900 |
Jan 16, 2024 | 107.55 | 108.09 | 106.83 | 107.60 | 106.60 | 1,332,400 |
Jan 12, 2024 | 108.82 | 109.01 | 107.98 | 108.85 | 107.84 | 827,300 |
Jan 11, 2024 | 110.46 | 110.46 | 107.61 | 108.02 | 107.01 | 519,600 |
Jan 10, 2024 | 110.76 | 111.32 | 110.45 | 110.83 | 109.80 | 676,100 |
Jan 09, 2024 | 111.11 | 111.56 | 110.60 | 110.95 | 109.92 | 652,900 |
Jan 08, 2024 | 109.96 | 111.64 | 109.70 | 111.52 | 110.48 | 787,500 |
Jan 05, 2024 | 110.17 | 111.13 | 109.87 | 110.65 | 109.62 | 985,600 |
Jan 04, 2024 | 111.29 | 111.64 | 110.29 | 110.53 | 109.50 | 1,016,300 |
Jan 03, 2024 | 112.05 | 112.05 | 110.51 | 110.98 | 109.95 | 1,308,000 |
Jan 02, 2024 | 109.84 | 112.06 | 109.77 | 111.76 | 110.72 | 954,200 |
Dec 29, 2023 | 109.96 | 110.55 | 109.69 | 110.26 | 109.23 | 691,600 |
Dec 28, 2023 | 109.44 | 110.52 | 109.44 | 110.41 | 109.38 | 518,200 |
Dec 27, 2023 | 110.00 | 110.08 | 109.30 | 109.69 | 108.67 | 693,100 |
Dec 26, 2023 | 109.41 | 110.69 | 109.41 | 110.17 | 109.14 | 522,200 |
Dec 22, 2023 | 110.47 | 111.39 | 109.55 | 109.62 | 108.60 | 950,000 |
Dec 21, 2023 | 109.63 | 110.87 | 108.98 | 109.74 | 108.72 | 897,700 |
Dec 20, 2023 | 110.62 | 111.25 | 109.32 | 109.34 | 108.32 | 1,165,100 |
Dec 19, 2023 | 110.04 | 110.90 | 109.63 | 110.79 | 109.76 | 886,700 |
Dec 18, 2023 | 110.23 | 111.06 | 109.42 | 109.82 | 108.80 | 1,026,700 |
Dec 15, 2023 | 110.37 | 111.35 | 108.98 | 109.90 | 108.88 | 2,690,000 |
Dec 15, 2023 | 1.02 Dividend | |||||
Dec 14, 2023 | 114.29 | 114.62 | 112.16 | 112.43 | 110.37 | 1,710,300 |
Dec 13, 2023 | 110.00 | 113.47 | 109.10 | 113.32 | 111.24 | 1,227,000 |
Dec 12, 2023 | 110.43 | 110.43 | 108.58 | 109.92 | 107.91 | 1,211,900 |
Dec 11, 2023 | 108.58 | 110.18 | 107.84 | 110.09 | 108.07 | 1,419,100 |
Dec 08, 2023 | 107.48 | 108.69 | 106.90 | 108.61 | 106.62 | 2,138,600 |
Dec 07, 2023 | 107.60 | 107.97 | 106.61 | 107.22 | 105.26 | 1,401,800 |
Dec 06, 2023 | 106.93 | 107.72 | 106.64 | 107.33 | 105.36 | 1,152,700 |
Dec 05, 2023 | 108.49 | 108.49 | 106.43 | 106.66 | 104.71 | 1,403,200 |
Dec 04, 2023 | 107.76 | 109.26 | 107.31 | 108.41 | 106.42 | 1,365,900 |
Dec 01, 2023 | 104.13 | 108.25 | 103.74 | 108.17 | 106.19 | 2,802,700 |
Nov 30, 2023 | 104.29 | 104.30 | 103.37 | 104.11 | 102.20 | 1,568,900 |
Nov 29, 2023 | 105.08 | 105.84 | 103.66 | 104.14 | 102.23 | 1,193,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |