Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 110.70 | 111.16 | 109.76 | 110.98 | 110.98 | 584,861 |
May 01, 2024 | 110.18 | 111.66 | 109.78 | 109.90 | 109.90 | 1,386,400 |
Apr 30, 2024 | 111.61 | 111.96 | 110.27 | 110.28 | 110.28 | 631,500 |
Apr 29, 2024 | 111.91 | 112.19 | 111.41 | 112.01 | 112.01 | 1,353,800 |
Apr 26, 2024 | 111.20 | 111.96 | 111.10 | 111.62 | 111.62 | 573,800 |
Apr 25, 2024 | 109.51 | 110.74 | 109.25 | 110.53 | 110.53 | 701,600 |
Apr 24, 2024 | 111.32 | 111.39 | 110.50 | 111.02 | 111.02 | 834,000 |
Apr 23, 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 110.96 | 1,453,700 |
Apr 22, 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 109.60 | 849,400 |
Apr 19, 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 108.69 | 456,700 |
Apr 18, 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 109.58 | 418,400 |
Apr 17, 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 109.83 | 545,700 |
Apr 16, 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 110.47 | 960,800 |
Apr 15, 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 110.73 | 1,660,400 |
Apr 12, 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 112.12 | 690,300 |
Apr 11, 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 113.76 | 706,500 |
Apr 10, 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 112.99 | 885,900 |
Apr 09, 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 114.20 | 567,700 |
Apr 08, 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 113.97 | 749,100 |
Apr 05, 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 113.91 | 602,100 |
Apr 04, 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 112.81 | 912,200 |
Apr 03, 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 114.12 | 592,100 |
Apr 02, 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 114.00 | 565,500 |
Apr 01, 2024 | 115.02 | 115.24 | 114.48 | 114.74 | 114.74 | 674,700 |
Mar 28, 2024 | 114.84 | 115.29 | 114.84 | 114.96 | 114.96 | 1,480,300 |
Mar 27, 2024 | 114.62 | 114.96 | 114.18 | 114.95 | 114.95 | 931,600 |
Mar 26, 2024 | 114.53 | 114.67 | 113.96 | 114.02 | 114.02 | 547,500 |
Mar 25, 2024 | 114.25 | 114.46 | 114.16 | 114.21 | 114.21 | 394,700 |
Mar 22, 2024 | 114.88 | 114.88 | 114.47 | 114.57 | 114.57 | 507,300 |
Mar 21, 2024 | 115.07 | 115.19 | 114.72 | 114.81 | 114.81 | 1,244,700 |
Mar 21, 2024 | 0.384 Dividend | |||||
Mar 20, 2024 | 113.61 | 114.73 | 113.52 | 114.71 | 114.33 | 1,020,200 |
Mar 19, 2024 | 112.69 | 113.72 | 112.60 | 113.68 | 113.30 | 791,600 |
Mar 18, 2024 | 113.06 | 113.48 | 112.90 | 112.99 | 112.61 | 940,600 |
Mar 15, 2024 | 112.14 | 112.68 | 111.96 | 112.25 | 111.87 | 1,187,600 |
Mar 14, 2024 | 113.50 | 113.61 | 112.36 | 113.05 | 112.67 | 11,470,500 |
Mar 13, 2024 | 113.58 | 113.69 | 113.06 | 113.37 | 112.99 | 283,500 |
Mar 12, 2024 | 112.71 | 113.67 | 112.28 | 113.57 | 113.19 | 452,700 |
Mar 11, 2024 | 112.09 | 112.46 | 111.71 | 112.31 | 111.93 | 492,300 |
Mar 08, 2024 | 113.33 | 113.96 | 112.33 | 112.44 | 112.06 | 688,700 |
Mar 07, 2024 | 112.70 | 113.41 | 112.58 | 113.22 | 112.84 | 480,300 |
Mar 06, 2024 | 112.14 | 112.55 | 111.77 | 112.03 | 111.65 | 551,800 |
Mar 05, 2024 | 112.07 | 112.25 | 110.97 | 111.48 | 111.11 | 642,900 |
Mar 04, 2024 | 112.58 | 113.09 | 112.58 | 112.68 | 112.30 | 773,200 |
Mar 01, 2024 | 112.04 | 112.90 | 111.85 | 112.84 | 112.46 | 472,300 |
Feb 29, 2024 | 111.56 | 112.07 | 111.13 | 111.75 | 111.38 | 467,800 |
Feb 28, 2024 | 111.02 | 111.38 | 110.97 | 111.26 | 110.89 | 420,700 |
Feb 27, 2024 | 111.32 | 111.46 | 110.97 | 111.42 | 111.05 | 327,200 |
Feb 26, 2024 | 111.63 | 111.79 | 111.23 | 111.27 | 110.90 | 424,000 |
Feb 23, 2024 | 111.86 | 112.11 | 111.49 | 111.60 | 111.23 | 1,041,300 |
Feb 22, 2024 | 110.69 | 111.78 | 110.61 | 111.66 | 111.29 | 1,038,200 |
Feb 21, 2024 | 108.80 | 109.36 | 108.56 | 109.32 | 108.95 | 600,500 |
Feb 20, 2024 | 109.42 | 109.63 | 108.73 | 109.25 | 108.88 | 809,700 |
Feb 16, 2024 | 110.34 | 110.68 | 109.83 | 109.93 | 109.56 | 802,800 |
Feb 15, 2024 | 110.03 | 110.55 | 109.82 | 110.51 | 110.14 | 789,000 |
Feb 14, 2024 | 109.37 | 109.89 | 108.89 | 109.82 | 109.45 | 611,800 |
Feb 13, 2024 | 108.68 | 109.18 | 108.02 | 108.75 | 108.39 | 472,200 |
Feb 12, 2024 | 110.31 | 110.93 | 110.23 | 110.38 | 110.01 | 562,100 |
Feb 09, 2024 | 109.88 | 110.53 | 109.83 | 110.42 | 110.05 | 487,000 |
Feb 08, 2024 | 109.56 | 109.83 | 109.48 | 109.75 | 109.38 | 354,200 |
Feb 07, 2024 | 109.10 | 109.72 | 109.01 | 109.61 | 109.24 | 781,500 |
Feb 06, 2024 | 108.52 | 108.82 | 108.28 | 108.71 | 108.35 | 487,600 |
Feb 05, 2024 | 108.64 | 108.73 | 107.89 | 108.40 | 108.04 | 492,400 |
Feb 02, 2024 | 107.67 | 109.13 | 107.67 | 108.76 | 108.40 | 1,034,400 |
Feb 01, 2024 | 106.65 | 107.65 | 106.46 | 107.65 | 107.29 | 1,282,600 |
Jan 31, 2024 | 107.49 | 107.69 | 106.30 | 106.30 | 105.94 | 1,484,900 |
Jan 30, 2024 | 108.08 | 108.24 | 107.91 | 108.07 | 107.71 | 918,500 |
Jan 29, 2024 | 107.31 | 108.20 | 107.28 | 108.18 | 107.82 | 684,600 |
Jan 26, 2024 | 107.30 | 107.73 | 107.15 | 107.33 | 106.97 | 1,619,500 |
Jan 25, 2024 | 107.28 | 107.57 | 106.89 | 107.47 | 107.11 | 6,188,600 |
Jan 24, 2024 | 107.43 | 107.64 | 106.78 | 106.87 | 106.51 | 725,900 |
Jan 23, 2024 | 106.61 | 106.86 | 106.38 | 106.83 | 106.47 | 425,000 |
Jan 22, 2024 | 106.54 | 106.95 | 106.41 | 106.57 | 106.21 | 482,100 |
Jan 19, 2024 | 105.41 | 106.35 | 105.11 | 106.30 | 105.94 | 496,100 |
Jan 18, 2024 | 104.56 | 105.11 | 104.14 | 105.00 | 104.65 | 565,200 |
Jan 17, 2024 | 104.07 | 104.22 | 103.57 | 104.12 | 103.77 | 452,100 |
Jan 16, 2024 | 104.74 | 105.03 | 104.26 | 104.68 | 104.33 | 497,400 |
Jan 12, 2024 | 105.22 | 105.46 | 104.71 | 105.04 | 104.69 | 514,100 |
Jan 11, 2024 | 105.11 | 105.26 | 104.01 | 104.95 | 104.60 | 433,100 |
Jan 10, 2024 | 104.37 | 105.14 | 104.35 | 104.97 | 104.62 | 430,500 |
Jan 09, 2024 | 103.94 | 104.63 | 103.88 | 104.38 | 104.03 | 942,100 |
Jan 08, 2024 | 103.11 | 104.62 | 103.11 | 104.59 | 104.24 | 669,400 |
Jan 05, 2024 | 102.86 | 103.62 | 102.74 | 103.04 | 102.70 | 560,600 |
Jan 04, 2024 | 103.05 | 103.72 | 102.88 | 102.91 | 102.57 | 495,300 |
Jan 03, 2024 | 103.59 | 103.81 | 103.16 | 103.23 | 102.88 | 517,600 |
Jan 02, 2024 | 104.28 | 104.46 | 103.72 | 104.20 | 103.85 | 589,200 |
Dec 29, 2023 | 105.20 | 105.33 | 104.50 | 104.92 | 104.57 | 726,000 |
Dec 28, 2023 | 105.20 | 105.42 | 105.15 | 105.25 | 104.90 | 551,800 |
Dec 27, 2023 | 105.07 | 105.25 | 104.88 | 105.19 | 104.84 | 617,000 |
Dec 26, 2023 | 104.54 | 105.19 | 104.54 | 105.01 | 104.66 | 734,900 |
Dec 22, 2023 | 104.62 | 104.89 | 104.11 | 104.52 | 104.17 | 414,400 |
Dec 21, 2023 | 103.94 | 104.34 | 103.46 | 104.29 | 103.94 | 494,800 |
Dec 20, 2023 | 104.52 | 105.02 | 103.24 | 103.25 | 102.90 | 595,700 |
Dec 20, 2023 | 0.337 Dividend | |||||
Dec 19, 2023 | 104.52 | 105.12 | 104.52 | 105.11 | 104.42 | 507,600 |
Dec 18, 2023 | 104.17 | 104.68 | 104.17 | 104.50 | 103.82 | 624,000 |
Dec 15, 2023 | 103.88 | 104.23 | 103.73 | 103.93 | 103.25 | 514,400 |
Dec 14, 2023 | 104.07 | 104.53 | 103.51 | 104.11 | 103.43 | 1,451,700 |
Dec 13, 2023 | 102.26 | 103.79 | 102.25 | 103.73 | 103.05 | 1,182,500 |
Dec 12, 2023 | 101.66 | 102.29 | 101.53 | 102.28 | 101.61 | 538,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |