Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 117.58 | 119.18 | 117.58 | 119.18 | 119.18 | 100 |
May 16, 2024 | 118.08 | 118.38 | 117.18 | 118.26 | 118.26 | 510 |
May 15, 2024 | 119.48 | 119.48 | 117.86 | 117.86 | 117.86 | - |
May 14, 2024 | 119.38 | 119.38 | 119.28 | 119.28 | 119.28 | - |
May 13, 2024 | 120.02 | 120.22 | 119.82 | 119.92 | 119.92 | - |
May 10, 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
May 09, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
May 08, 2024 | 120.10 | 121.46 | 120.10 | 121.28 | 121.28 | - |
May 07, 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
May 06, 2024 | 120.66 | 121.66 | 120.66 | 121.66 | 121.66 | - |
May 03, 2024 | 122.26 | 122.26 | 119.46 | 119.74 | 119.74 | 116 |
May 02, 2024 | 120.08 | 122.76 | 120.08 | 122.76 | 122.76 | - |
Apr 30, 2024 | 126.36 | 126.82 | 123.82 | 123.82 | 123.82 | - |
Apr 29, 2024 | 125.38 | 126.68 | 125.38 | 126.34 | 126.34 | - |
Apr 26, 2024 | 125.14 | 125.14 | 124.76 | 124.76 | 124.76 | - |
Apr 25, 2024 | 126.04 | 126.04 | 125.20 | 125.20 | 125.20 | - |
Apr 24, 2024 | 125.50 | 126.16 | 125.22 | 125.92 | 125.92 | - |
Apr 23, 2024 | 125.24 | 125.90 | 123.92 | 125.80 | 125.80 | - |
Apr 22, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
Apr 19, 2024 | 125.04 | 125.04 | 123.34 | 124.56 | 124.56 | - |
Apr 18, 2024 | 123.46 | 124.52 | 123.06 | 123.64 | 123.64 | - |
Apr 17, 2024 | 124.32 | 125.24 | 123.38 | 124.06 | 124.06 | 85 |
Apr 16, 2024 | 124.16 | 124.46 | 123.08 | 124.46 | 124.46 | - |
Apr 15, 2024 | 125.20 | 125.20 | 124.62 | 124.62 | 124.62 | 45 |
Apr 15, 2024 | 0.91 Dividend | |||||
Apr 12, 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 126.83 | - |
Apr 11, 2024 | 127.66 | 127.66 | 127.04 | 127.04 | 126.13 | - |
Apr 10, 2024 | 125.62 | 128.80 | 125.62 | 127.82 | 126.91 | 40 |
Apr 09, 2024 | 124.06 | 125.72 | 124.06 | 124.54 | 123.65 | 40 |
Apr 08, 2024 | 123.52 | 124.30 | 123.52 | 124.30 | 123.41 | - |
Apr 05, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 122.60 | - |
Apr 04, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 121.96 | - |
Apr 03, 2024 | 122.14 | 123.04 | 122.14 | 123.04 | 122.16 | - |
Apr 02, 2024 | 120.56 | 122.40 | 120.56 | 122.40 | 121.53 | 45 |
Mar 28, 2024 | 116.30 | 117.55 | 116.30 | 117.55 | 116.71 | - |
Mar 27, 2024 | 115.20 | 115.35 | 115.20 | 115.35 | 114.53 | 50 |
Mar 26, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 115.72 | - |
Mar 25, 2024 | 114.95 | 115.00 | 114.75 | 114.75 | 113.93 | - |
Mar 22, 2024 | 115.60 | 116.20 | 115.40 | 115.40 | 114.58 | - |
Mar 21, 2024 | 114.70 | 115.30 | 114.70 | 115.30 | 114.48 | - |
Mar 20, 2024 | 114.10 | 114.55 | 114.10 | 114.55 | 113.73 | - |
Mar 19, 2024 | 113.05 | 114.75 | 113.05 | 114.75 | 113.93 | - |
Mar 18, 2024 | 112.65 | 113.50 | 112.25 | 113.50 | 112.69 | - |
Mar 15, 2024 | 113.45 | 113.45 | 112.90 | 112.90 | 112.10 | - |
Mar 14, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.90 | - |
Mar 13, 2024 | 110.10 | 111.95 | 110.10 | 111.65 | 110.85 | 2 |
Mar 12, 2024 | 110.05 | 111.20 | 110.05 | 110.95 | 110.16 | - |
Mar 11, 2024 | 107.85 | 108.80 | 107.80 | 108.80 | 108.02 | - |
Mar 08, 2024 | 107.80 | 108.15 | 106.95 | 108.15 | 107.38 | - |
Mar 07, 2024 | 106.15 | 107.90 | 106.15 | 107.65 | 106.88 | - |
Mar 06, 2024 | 106.70 | 107.55 | 106.25 | 106.70 | 105.94 | 100 |
Mar 05, 2024 | 105.80 | 108.70 | 105.20 | 107.75 | 106.98 | 25 |
Mar 04, 2024 | 106.20 | 108.15 | 106.20 | 106.65 | 105.89 | - |
Mar 01, 2024 | 105.65 | 106.70 | 105.65 | 106.70 | 105.94 | - |
Feb 29, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.10 | - |
Feb 28, 2024 | 104.50 | 105.65 | 104.25 | 105.65 | 104.90 | - |
Feb 27, 2024 | 102.95 | 102.95 | 102.55 | 102.80 | 102.07 | 10 |
Feb 26, 2024 | 102.55 | 102.55 | 102.25 | 102.25 | 101.52 | - |
Feb 23, 2024 | 103.75 | 103.75 | 101.50 | 103.15 | 102.42 | 620 |
Feb 22, 2024 | 107.00 | 107.00 | 106.70 | 106.85 | 106.09 | - |
Feb 21, 2024 | 104.20 | 104.20 | 103.80 | 103.95 | 103.21 | - |
Feb 20, 2024 | 103.60 | 105.15 | 103.60 | 104.40 | 103.66 | - |
Feb 19, 2024 | 104.45 | 104.45 | 103.90 | 104.25 | 103.51 | - |
Feb 16, 2024 | 105.65 | 105.65 | 105.50 | 105.50 | 104.75 | - |
Feb 15, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.97 | - |
Feb 14, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.37 | - |
Feb 13, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.76 | - |
Feb 12, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.62 | 4 |
Feb 09, 2024 | 104.00 | 104.00 | 103.35 | 103.35 | 102.61 | 100 |
Feb 08, 2024 | 103.90 | 104.90 | 103.90 | 104.70 | 103.95 | 24 |
Feb 07, 2024 | 103.40 | 104.75 | 103.15 | 104.75 | 104.00 | - |
Feb 06, 2024 | 101.55 | 102.15 | 101.55 | 102.15 | 101.42 | - |
Feb 05, 2024 | 102.55 | 102.55 | 101.90 | 101.90 | 101.17 | - |
Feb 02, 2024 | 103.35 | 103.35 | 102.90 | 103.05 | 102.32 | - |
Feb 01, 2024 | 104.95 | 105.65 | 104.95 | 105.65 | 104.90 | - |
Jan 31, 2024 | 107.25 | 107.25 | 105.65 | 105.65 | 104.90 | - |
Jan 30, 2024 | 105.90 | 105.90 | 104.45 | 105.80 | 105.05 | - |
Jan 29, 2024 | 106.10 | 106.45 | 106.10 | 106.20 | 105.44 | - |
Jan 26, 2024 | 105.15 | 105.70 | 105.15 | 105.50 | 104.75 | - |
Jan 25, 2024 | 102.60 | 104.50 | 102.60 | 104.50 | 103.76 | 290 |
Jan 24, 2024 | 101.20 | 102.45 | 101.20 | 102.45 | 101.72 | - |
Jan 23, 2024 | 101.15 | 102.60 | 100.80 | 101.65 | 100.93 | - |
Jan 22, 2024 | 100.00 | 101.30 | 100.00 | 101.30 | 100.58 | - |
Jan 19, 2024 | 100.85 | 100.95 | 100.85 | 100.95 | 100.23 | - |
Jan 18, 2024 | 101.45 | 101.45 | 100.75 | 101.20 | 100.48 | - |
Jan 17, 2024 | 102.55 | 102.55 | 101.25 | 101.30 | 100.58 | - |
Jan 16, 2024 | 104.80 | 104.80 | 103.50 | 103.50 | 102.76 | - |
Jan 16, 2024 | 0.91 Dividend | |||||
Jan 15, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.35 | - |
Jan 12, 2024 | 105.75 | 107.00 | 105.65 | 105.65 | 103.99 | - |
Jan 11, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.25 | - |
Jan 10, 2024 | 106.25 | 106.25 | 104.60 | 104.60 | 102.95 | - |
Jan 09, 2024 | 106.60 | 108.80 | 106.60 | 108.80 | 107.09 | 18 |
Jan 08, 2024 | 108.75 | 108.75 | 106.60 | 106.65 | 104.97 | - |
Jan 05, 2024 | 110.55 | 110.55 | 110.55 | 110.55 | 108.81 | - |
Jan 04, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 112.40 | - |
Jan 03, 2024 | 110.35 | 114.50 | 110.35 | 114.50 | 112.70 | - |
Jan 02, 2024 | 110.05 | 111.95 | 110.05 | 111.90 | 110.14 | 20 |
Dec 29, 2023 | 109.10 | 109.25 | 109.10 | 109.25 | 107.53 | - |
Dec 28, 2023 | 111.65 | 111.65 | 111.10 | 111.10 | 109.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |