Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 121.51 | 122.50 | 120.56 | 121.67 | 121.67 | 568,712 |
Apr 17, 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 120.47 | 935,500 |
Apr 16, 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 117.10 | 594,300 |
Apr 15, 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 116.41 | 692,200 |
Apr 12, 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 118.05 | 1,344,600 |
Apr 11, 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 121.32 | 525,900 |
Apr 10, 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 121.58 | 655,800 |
Apr 09, 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 121.79 | 549,300 |
Apr 08, 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 120.14 | 741,300 |
Apr 05, 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 122.31 | 670,300 |
Apr 04, 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 119.13 | 604,200 |
Apr 03, 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 120.42 | 793,800 |
Apr 02, 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 119.81 | 651,800 |
Apr 01, 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 121.05 | 768,000 |
Mar 28, 2024 | 118.52 | 119.64 | 117.64 | 119.16 | 119.16 | 747,200 |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 117.29 | 492,700 |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 113.82 | 452,800 |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 114.86 | 403,800 |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 114.38 | 451,800 |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 116.62 | 606,600 |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 117.17 | 521,000 |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 114.34 | 552,200 |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 116.62 | 970,800 |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 114.48 | 1,049,100 |
Mar 14, 2024 | 115.46 | 116.11 | 113.54 | 114.45 | 114.45 | 679,200 |
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 116.19 | 882,700 |
Mar 13, 2024 | 0.36 Dividend | |||||
Mar 12, 2024 | 112.40 | 114.11 | 111.98 | 113.39 | 113.03 | 2,005,400 |
Mar 11, 2024 | 114.83 | 115.51 | 112.76 | 113.76 | 113.40 | 1,019,700 |
Mar 08, 2024 | 113.31 | 116.83 | 113.31 | 115.02 | 114.65 | 1,098,800 |
Mar 07, 2024 | 111.02 | 113.80 | 111.00 | 112.24 | 111.88 | 1,047,900 |
Mar 06, 2024 | 112.27 | 115.65 | 109.44 | 109.51 | 109.16 | 1,541,800 |
Mar 05, 2024 | 110.47 | 113.57 | 110.29 | 112.52 | 112.16 | 1,584,100 |
Mar 04, 2024 | 108.45 | 109.86 | 107.05 | 109.47 | 109.12 | 1,331,200 |
Mar 01, 2024 | 105.38 | 108.19 | 104.76 | 106.99 | 106.65 | 1,261,300 |
Feb 29, 2024 | 106.54 | 107.07 | 104.67 | 104.86 | 104.53 | 711,900 |
Feb 28, 2024 | 104.60 | 105.30 | 103.64 | 104.96 | 104.63 | 784,700 |
Feb 27, 2024 | 107.22 | 107.50 | 104.97 | 105.06 | 104.73 | 527,600 |
Feb 26, 2024 | 107.01 | 107.73 | 105.50 | 106.83 | 106.49 | 567,800 |
Feb 23, 2024 | 106.08 | 108.07 | 105.75 | 107.72 | 107.38 | 437,900 |
Feb 22, 2024 | 106.59 | 107.15 | 106.01 | 106.36 | 106.02 | 630,000 |
Feb 21, 2024 | 108.10 | 108.26 | 105.73 | 107.24 | 106.90 | 701,200 |
Feb 20, 2024 | 109.38 | 110.28 | 107.60 | 108.06 | 107.72 | 585,900 |
Feb 16, 2024 | 110.12 | 110.82 | 108.95 | 109.08 | 108.73 | 632,600 |
Feb 15, 2024 | 107.11 | 110.60 | 106.82 | 110.34 | 109.99 | 852,800 |
Feb 14, 2024 | 107.00 | 107.00 | 105.59 | 106.32 | 105.98 | 526,900 |
Feb 13, 2024 | 107.10 | 107.60 | 105.48 | 106.60 | 106.26 | 1,161,200 |
Feb 12, 2024 | 108.90 | 110.42 | 108.60 | 109.23 | 108.88 | 732,900 |
Feb 09, 2024 | 108.87 | 109.10 | 107.79 | 108.84 | 108.49 | 682,100 |
Feb 08, 2024 | 107.18 | 108.65 | 107.18 | 108.50 | 108.16 | 553,300 |
Feb 07, 2024 | 106.90 | 108.01 | 106.53 | 107.88 | 107.54 | 548,600 |
Feb 06, 2024 | 106.07 | 107.34 | 105.14 | 106.94 | 106.60 | 433,000 |
Feb 05, 2024 | 106.00 | 106.11 | 104.06 | 105.33 | 105.00 | 643,200 |
Feb 02, 2024 | 108.60 | 108.83 | 106.35 | 107.25 | 106.91 | 593,000 |
Feb 01, 2024 | 109.27 | 111.92 | 109.10 | 110.78 | 110.43 | 821,500 |
Jan 31, 2024 | 109.00 | 111.10 | 108.02 | 108.25 | 107.91 | 796,500 |
Jan 30, 2024 | 109.56 | 110.17 | 107.26 | 108.14 | 107.80 | 395,000 |
Jan 29, 2024 | 108.82 | 109.64 | 107.35 | 109.56 | 109.21 | 429,400 |
Jan 26, 2024 | 109.75 | 110.11 | 108.07 | 108.19 | 107.85 | 480,100 |
Jan 25, 2024 | 108.40 | 109.38 | 107.76 | 109.25 | 108.90 | 556,700 |
Jan 24, 2024 | 111.01 | 111.56 | 107.47 | 107.60 | 107.26 | 663,900 |
Jan 23, 2024 | 108.65 | 110.13 | 108.04 | 109.98 | 109.63 | 474,400 |
Jan 22, 2024 | 106.81 | 108.19 | 106.78 | 107.47 | 107.13 | 428,300 |
Jan 19, 2024 | 108.00 | 108.00 | 106.34 | 107.59 | 107.25 | 569,200 |
Jan 18, 2024 | 108.19 | 108.19 | 106.70 | 107.64 | 107.30 | 474,700 |
Jan 17, 2024 | 108.00 | 108.42 | 106.65 | 107.38 | 107.04 | 780,000 |
Jan 16, 2024 | 108.69 | 109.50 | 107.24 | 109.49 | 109.14 | 848,000 |
Jan 12, 2024 | 108.09 | 109.84 | 107.97 | 109.68 | 109.33 | 675,300 |
Jan 11, 2024 | 106.05 | 106.72 | 104.61 | 105.91 | 105.57 | 702,200 |
Jan 10, 2024 | 107.14 | 108.00 | 105.81 | 106.10 | 105.76 | 857,300 |
Jan 09, 2024 | 109.40 | 109.40 | 106.74 | 106.91 | 106.57 | 857,100 |
Jan 08, 2024 | 109.00 | 110.04 | 108.08 | 109.36 | 109.01 | 515,600 |
Jan 05, 2024 | 111.23 | 111.87 | 109.28 | 110.04 | 109.69 | 658,400 |
Jan 04, 2024 | 111.86 | 112.47 | 110.60 | 111.24 | 110.89 | 528,800 |
Jan 03, 2024 | 109.58 | 113.67 | 109.21 | 112.38 | 112.02 | 1,339,600 |
Jan 02, 2024 | 110.78 | 113.12 | 110.63 | 111.45 | 111.10 | 809,400 |
Dec 29, 2023 | 110.30 | 111.22 | 109.21 | 110.81 | 110.46 | 469,500 |
Dec 28, 2023 | 112.00 | 113.04 | 111.10 | 111.22 | 110.87 | 452,600 |
Dec 27, 2023 | 112.45 | 113.97 | 112.11 | 112.52 | 112.16 | 537,900 |
Dec 26, 2023 | 111.59 | 111.95 | 110.89 | 111.85 | 111.49 | 274,600 |
Dec 22, 2023 | 111.75 | 113.98 | 111.22 | 111.24 | 110.89 | 658,400 |
Dec 21, 2023 | 110.16 | 110.52 | 109.06 | 109.90 | 109.55 | 688,700 |
Dec 20, 2023 | 112.00 | 112.24 | 108.72 | 108.78 | 108.43 | 792,900 |
Dec 19, 2023 | 110.81 | 112.76 | 110.29 | 111.65 | 111.30 | 1,806,700 |
Dec 18, 2023 | 111.79 | 112.26 | 110.04 | 110.34 | 109.99 | 894,500 |
Dec 15, 2023 | 111.71 | 112.36 | 110.76 | 111.11 | 110.76 | 1,423,900 |
Dec 14, 2023 | 111.08 | 113.28 | 110.72 | 112.09 | 111.73 | 1,625,900 |
Dec 13, 2023 | 103.80 | 109.18 | 103.34 | 109.06 | 108.71 | 1,396,300 |
Dec 12, 2023 | 107.46 | 107.46 | 102.29 | 103.80 | 103.47 | 1,269,700 |
Dec 11, 2023 | 107.64 | 107.76 | 106.29 | 107.19 | 106.85 | 859,100 |
Dec 08, 2023 | 106.46 | 108.86 | 105.75 | 108.49 | 108.15 | 843,500 |
Dec 07, 2023 | 107.11 | 108.50 | 105.94 | 107.41 | 107.07 | 870,900 |
Dec 06, 2023 | 108.16 | 108.44 | 106.76 | 107.00 | 106.66 | 805,400 |
Dec 06, 2023 | 0.34 Dividend | |||||
Dec 05, 2023 | 109.37 | 109.60 | 106.41 | 107.45 | 106.77 | 1,107,400 |
Dec 04, 2023 | 111.46 | 111.48 | 109.56 | 110.12 | 109.42 | 1,032,600 |
Dec 01, 2023 | 112.25 | 113.67 | 111.69 | 113.16 | 112.44 | 819,200 |
Nov 30, 2023 | 113.50 | 114.38 | 111.74 | 112.10 | 111.39 | 1,165,400 |
Nov 29, 2023 | 117.50 | 117.50 | 113.38 | 113.96 | 113.24 | 1,283,100 |
Nov 28, 2023 | 117.00 | 118.77 | 115.70 | 118.21 | 117.46 | 945,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |