Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 107.57 | 108.15 | 107.45 | 107.83 | 107.83 | 24,423 |
Apr 25, 2024 | 106.88 | 107.68 | 106.07 | 107.29 | 107.29 | 18,100 |
Apr 24, 2024 | 107.73 | 108.30 | 107.28 | 108.04 | 108.04 | 22,200 |
Apr 23, 2024 | 106.38 | 108.30 | 106.38 | 107.97 | 107.97 | 16,600 |
Apr 22, 2024 | 105.80 | 106.97 | 105.31 | 106.32 | 106.32 | 84,500 |
Apr 19, 2024 | 104.42 | 105.36 | 104.42 | 105.23 | 105.23 | 9,900 |
Apr 18, 2024 | 105.30 | 105.60 | 104.67 | 104.77 | 104.77 | 12,900 |
Apr 17, 2024 | 106.17 | 106.25 | 104.73 | 104.82 | 104.82 | 16,400 |
Apr 16, 2024 | 105.86 | 105.99 | 104.88 | 105.70 | 105.70 | 19,600 |
Apr 15, 2024 | 108.18 | 108.55 | 105.94 | 106.10 | 106.10 | 84,300 |
Apr 12, 2024 | 108.59 | 109.03 | 107.08 | 107.59 | 107.59 | 85,000 |
Apr 11, 2024 | 109.59 | 109.59 | 108.51 | 109.21 | 109.21 | 19,400 |
Apr 10, 2024 | 108.96 | 110.15 | 108.62 | 109.19 | 109.19 | 33,200 |
Apr 09, 2024 | 111.67 | 111.77 | 110.41 | 111.44 | 111.44 | 18,500 |
Apr 08, 2024 | 111.26 | 111.66 | 110.97 | 111.25 | 111.25 | 16,300 |
Apr 05, 2024 | 109.68 | 111.06 | 109.68 | 110.65 | 110.65 | 19,000 |
Apr 04, 2024 | 112.11 | 112.12 | 109.92 | 109.99 | 109.99 | 12,900 |
Apr 03, 2024 | 110.10 | 111.52 | 110.10 | 111.22 | 111.22 | 43,500 |
Apr 02, 2024 | 111.16 | 111.16 | 110.30 | 110.71 | 110.71 | 46,300 |
Apr 01, 2024 | 113.75 | 113.75 | 112.30 | 112.49 | 112.49 | 103,200 |
Mar 28, 2024 | 113.07 | 113.65 | 113.07 | 113.37 | 113.37 | 39,600 |
Mar 27, 2024 | 111.57 | 112.94 | 111.56 | 112.94 | 112.94 | 34,100 |
Mar 26, 2024 | 111.58 | 111.58 | 110.93 | 110.94 | 110.94 | 22,700 |
Mar 25, 2024 | 111.02 | 111.51 | 111.02 | 111.10 | 111.10 | 9,800 |
Mar 22, 2024 | 111.69 | 111.83 | 110.74 | 110.76 | 110.76 | 14,100 |
Mar 21, 2024 | 111.16 | 112.16 | 111.16 | 111.94 | 111.94 | 62,300 |
Mar 21, 2024 | 0.169 Dividend | |||||
Mar 20, 2024 | 108.82 | 110.82 | 108.82 | 110.58 | 110.41 | 17,700 |
Mar 19, 2024 | 107.55 | 109.08 | 107.55 | 108.87 | 108.70 | 21,100 |
Mar 18, 2024 | 108.72 | 108.72 | 108.13 | 108.13 | 107.96 | 11,400 |
Mar 15, 2024 | 107.92 | 108.75 | 107.92 | 108.30 | 108.13 | 12,700 |
Mar 14, 2024 | 109.45 | 109.55 | 107.56 | 108.36 | 108.19 | 14,000 |
Mar 13, 2024 | 109.00 | 110.01 | 109.00 | 109.65 | 109.48 | 21,300 |
Mar 12, 2024 | 108.71 | 109.21 | 108.14 | 108.94 | 108.77 | 31,500 |
Mar 11, 2024 | 108.83 | 108.83 | 108.19 | 108.63 | 108.46 | 11,500 |
Mar 08, 2024 | 109.81 | 110.35 | 108.84 | 109.12 | 108.95 | 11,000 |
Mar 07, 2024 | 108.96 | 109.35 | 108.95 | 109.18 | 109.01 | 10,800 |
Mar 06, 2024 | 108.20 | 108.57 | 107.86 | 108.16 | 107.99 | 14,700 |
Mar 05, 2024 | 107.79 | 108.28 | 107.47 | 107.75 | 107.59 | 16,800 |
Mar 04, 2024 | 109.10 | 109.10 | 108.29 | 108.29 | 108.12 | 28,000 |
Mar 01, 2024 | 108.10 | 108.48 | 107.18 | 108.46 | 108.29 | 22,900 |
Feb 29, 2024 | 107.70 | 108.11 | 107.28 | 107.85 | 107.69 | 12,600 |
Feb 28, 2024 | 107.03 | 107.30 | 106.76 | 106.81 | 106.65 | 13,200 |
Feb 27, 2024 | 106.46 | 107.30 | 106.46 | 107.13 | 106.97 | 29,700 |
Feb 26, 2024 | 106.01 | 106.50 | 105.82 | 106.19 | 106.03 | 21,000 |
Feb 23, 2024 | 105.18 | 106.28 | 105.18 | 105.82 | 105.66 | 21,000 |
Feb 22, 2024 | 104.28 | 105.37 | 104.28 | 105.18 | 105.02 | 31,700 |
Feb 21, 2024 | 103.70 | 104.43 | 103.58 | 104.10 | 103.94 | 16,900 |
Feb 20, 2024 | 104.00 | 104.50 | 103.99 | 104.39 | 104.23 | 28,100 |
Feb 16, 2024 | 105.42 | 106.15 | 105.18 | 105.21 | 105.05 | 11,300 |
Feb 15, 2024 | 104.98 | 106.36 | 104.98 | 106.09 | 105.93 | 81,700 |
Feb 14, 2024 | 103.29 | 104.19 | 102.80 | 104.05 | 103.89 | 33,900 |
Feb 13, 2024 | 102.59 | 103.30 | 101.66 | 102.22 | 102.06 | 18,700 |
Feb 12, 2024 | 104.48 | 105.94 | 104.48 | 105.44 | 105.28 | 13,000 |
Feb 09, 2024 | 103.39 | 104.33 | 103.24 | 104.09 | 103.93 | 65,100 |
Feb 08, 2024 | 102.26 | 103.34 | 102.06 | 103.34 | 103.18 | 108,900 |
Feb 07, 2024 | 102.38 | 102.58 | 101.33 | 102.06 | 101.90 | 37,400 |
Feb 06, 2024 | 101.37 | 102.07 | 101.37 | 101.83 | 101.67 | 19,700 |
Feb 05, 2024 | 101.87 | 101.87 | 100.61 | 101.22 | 101.07 | 15,800 |
Feb 02, 2024 | 101.82 | 102.98 | 101.42 | 102.68 | 102.52 | 38,000 |
Feb 01, 2024 | 102.22 | 102.81 | 100.92 | 102.64 | 102.48 | 37,200 |
Jan 31, 2024 | 103.31 | 104.08 | 101.59 | 101.59 | 101.43 | 28,100 |
Jan 30, 2024 | 103.82 | 104.37 | 103.81 | 104.12 | 103.96 | 36,000 |
Jan 29, 2024 | 102.97 | 104.26 | 102.82 | 104.26 | 104.10 | 42,100 |
Jan 26, 2024 | 103.05 | 103.52 | 102.85 | 103.04 | 102.88 | 25,900 |
Jan 25, 2024 | 102.91 | 103.12 | 102.04 | 102.72 | 102.56 | 129,000 |
Jan 24, 2024 | 103.58 | 103.76 | 101.89 | 101.89 | 101.73 | 19,700 |
Jan 23, 2024 | 103.73 | 103.73 | 102.40 | 102.72 | 102.56 | 15,800 |
Jan 22, 2024 | 102.49 | 103.40 | 102.49 | 103.08 | 102.92 | 17,100 |
Jan 19, 2024 | 101.33 | 101.89 | 100.27 | 101.89 | 101.73 | 56,100 |
Jan 18, 2024 | 100.55 | 100.86 | 99.68 | 100.84 | 100.69 | 26,000 |
Jan 17, 2024 | 99.54 | 100.08 | 99.36 | 99.87 | 99.72 | 46,200 |
Jan 16, 2024 | 100.77 | 101.15 | 100.32 | 100.69 | 100.54 | 46,400 |
Jan 12, 2024 | 102.57 | 103.15 | 101.29 | 101.42 | 101.26 | 14,400 |
Jan 11, 2024 | 101.75 | 102.46 | 100.96 | 101.80 | 101.64 | 18,800 |
Jan 10, 2024 | 101.85 | 102.38 | 101.67 | 102.34 | 102.18 | 21,300 |
Jan 09, 2024 | 101.64 | 102.39 | 101.51 | 102.01 | 101.85 | 23,600 |
Jan 08, 2024 | 101.15 | 102.78 | 101.15 | 102.74 | 102.58 | 28,000 |
Jan 05, 2024 | 100.33 | 102.06 | 100.33 | 101.50 | 101.34 | 55,200 |
Jan 04, 2024 | 101.03 | 101.62 | 100.84 | 101.05 | 100.90 | 27,900 |
Jan 03, 2024 | 102.51 | 102.51 | 101.06 | 101.06 | 100.91 | 47,600 |
Jan 02, 2024 | 103.67 | 104.52 | 103.36 | 103.69 | 103.53 | 14,500 |
Dec 29, 2023 | 105.46 | 105.46 | 104.26 | 104.45 | 104.29 | 14,400 |
Dec 28, 2023 | 104.91 | 105.73 | 104.91 | 105.49 | 105.33 | 20,500 |
Dec 27, 2023 | 105.68 | 105.84 | 105.15 | 105.37 | 105.21 | 16,800 |
Dec 26, 2023 | 104.96 | 105.79 | 104.73 | 105.52 | 105.36 | 11,000 |
Dec 22, 2023 | 104.50 | 105.18 | 104.18 | 104.39 | 104.23 | 28,400 |
Dec 22, 2023 | 0.439 Dividend | |||||
Dec 21, 2023 | 104.18 | 104.51 | 103.48 | 104.51 | 103.91 | 38,500 |
Dec 20, 2023 | 104.85 | 105.35 | 103.08 | 103.08 | 102.49 | 23,900 |
Dec 19, 2023 | 103.63 | 105.00 | 103.63 | 104.88 | 104.28 | 19,600 |
Dec 18, 2023 | 103.41 | 103.76 | 103.07 | 103.14 | 102.55 | 21,400 |
Dec 15, 2023 | 103.88 | 104.18 | 102.83 | 103.08 | 102.49 | 104,400 |
Dec 14, 2023 | 102.38 | 104.37 | 102.38 | 104.02 | 103.42 | 38,500 |
Dec 13, 2023 | 98.03 | 101.15 | 97.77 | 101.01 | 100.43 | 27,300 |
Dec 12, 2023 | 98.17 | 98.50 | 97.75 | 97.96 | 97.40 | 15,200 |
Dec 11, 2023 | 97.78 | 98.58 | 97.78 | 98.44 | 97.88 | 7,500 |
Dec 08, 2023 | 97.03 | 98.28 | 97.03 | 97.96 | 97.40 | 16,800 |
Dec 07, 2023 | 96.84 | 97.22 | 96.57 | 97.22 | 96.66 | 23,800 |
Dec 06, 2023 | 97.28 | 98.13 | 96.43 | 96.46 | 95.91 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |