Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 118.10 | 118.52 | 116.63 | 116.67 | 116.67 | 19,700 |
Apr 29, 2024 | 118.56 | 118.56 | 117.99 | 118.36 | 118.36 | 8,000 |
Apr 26, 2024 | 117.50 | 118.47 | 117.50 | 118.28 | 118.28 | 13,700 |
Apr 25, 2024 | 115.42 | 117.29 | 115.42 | 117.28 | 117.28 | 10,300 |
Apr 24, 2024 | 117.38 | 118.28 | 116.17 | 117.05 | 117.05 | 26,100 |
Apr 23, 2024 | 115.00 | 116.97 | 115.00 | 116.54 | 116.54 | 14,300 |
Apr 22, 2024 | 114.25 | 115.36 | 113.62 | 114.39 | 114.39 | 15,800 |
Apr 19, 2024 | 114.68 | 115.26 | 113.13 | 113.42 | 113.42 | 27,400 |
Apr 18, 2024 | 116.05 | 116.62 | 114.91 | 114.91 | 114.91 | 17,800 |
Apr 17, 2024 | 117.45 | 117.45 | 115.44 | 115.71 | 115.71 | 11,400 |
Apr 16, 2024 | 116.75 | 117.35 | 116.04 | 116.88 | 116.88 | 13,500 |
Apr 15, 2024 | 119.99 | 119.99 | 116.58 | 116.58 | 116.58 | 32,100 |
Apr 12, 2024 | 119.45 | 119.68 | 118.03 | 118.80 | 118.80 | 125,300 |
Apr 11, 2024 | 120.18 | 120.96 | 119.62 | 120.75 | 120.75 | 29,100 |
Apr 10, 2024 | 119.36 | 120.74 | 119.36 | 120.05 | 120.05 | 35,700 |
Apr 09, 2024 | 122.39 | 122.39 | 119.89 | 121.40 | 121.40 | 19,100 |
Apr 08, 2024 | 122.19 | 122.19 | 121.64 | 121.82 | 121.82 | 25,100 |
Apr 05, 2024 | 120.32 | 122.20 | 120.32 | 121.65 | 121.65 | 29,900 |
Apr 04, 2024 | 123.18 | 123.45 | 120.14 | 120.14 | 120.14 | 19,800 |
Apr 03, 2024 | 121.10 | 122.55 | 121.10 | 122.11 | 122.11 | 19,800 |
Apr 02, 2024 | 121.76 | 121.87 | 121.00 | 121.69 | 121.69 | 14,600 |
Apr 01, 2024 | 123.77 | 123.90 | 122.80 | 123.28 | 123.28 | 24,400 |
Mar 28, 2024 | 123.39 | 123.96 | 123.28 | 123.28 | 123.28 | 16,400 |
Mar 27, 2024 | 123.61 | 123.93 | 122.65 | 123.93 | 123.93 | 26,600 |
Mar 26, 2024 | 123.27 | 123.58 | 122.81 | 122.81 | 122.81 | 15,500 |
Mar 25, 2024 | 122.76 | 123.13 | 122.40 | 122.40 | 122.40 | 27,700 |
Mar 22, 2024 | 123.47 | 123.47 | 122.65 | 122.75 | 122.75 | 25,500 |
Mar 21, 2024 | 123.29 | 123.95 | 123.29 | 123.54 | 123.54 | 16,100 |
Mar 21, 2024 | 0.021 Dividend | |||||
Mar 20, 2024 | 120.34 | 122.11 | 120.34 | 122.08 | 122.06 | 15,500 |
Mar 19, 2024 | 119.54 | 120.59 | 119.29 | 120.59 | 120.57 | 12,500 |
Mar 18, 2024 | 120.74 | 121.27 | 120.17 | 120.49 | 120.47 | 19,500 |
Mar 15, 2024 | 120.22 | 120.51 | 119.62 | 120.14 | 120.12 | 11,200 |
Mar 14, 2024 | 122.10 | 122.10 | 120.59 | 121.01 | 120.99 | 12,500 |
Mar 13, 2024 | 121.80 | 122.55 | 121.72 | 121.95 | 121.93 | 18,000 |
Mar 12, 2024 | 121.41 | 122.18 | 120.55 | 122.03 | 122.01 | 35,800 |
Mar 11, 2024 | 120.83 | 120.83 | 119.73 | 120.56 | 120.54 | 18,400 |
Mar 08, 2024 | 123.22 | 123.78 | 121.31 | 121.50 | 121.48 | 20,800 |
Mar 07, 2024 | 122.32 | 122.96 | 122.09 | 122.71 | 122.69 | 21,900 |
Mar 06, 2024 | 122.01 | 122.23 | 121.13 | 121.47 | 121.45 | 25,700 |
Mar 05, 2024 | 121.32 | 121.32 | 119.98 | 120.57 | 120.55 | 25,400 |
Mar 04, 2024 | 121.85 | 122.86 | 121.85 | 122.19 | 122.17 | 34,100 |
Mar 01, 2024 | 120.45 | 121.61 | 120.20 | 121.51 | 121.49 | 13,600 |
Feb 29, 2024 | 119.72 | 120.29 | 119.28 | 120.29 | 120.27 | 28,800 |
Feb 28, 2024 | 118.61 | 119.81 | 118.61 | 119.63 | 119.61 | 19,500 |
Feb 27, 2024 | 119.36 | 119.52 | 118.92 | 119.35 | 119.33 | 65,100 |
Feb 26, 2024 | 119.28 | 119.61 | 119.02 | 119.12 | 119.10 | 172,400 |
Feb 23, 2024 | 119.60 | 119.60 | 118.32 | 119.07 | 119.05 | 18,200 |
Feb 22, 2024 | 117.67 | 119.47 | 117.67 | 119.15 | 119.13 | 23,000 |
Feb 21, 2024 | 115.69 | 115.75 | 114.66 | 115.75 | 115.73 | 19,500 |
Feb 20, 2024 | 116.32 | 116.53 | 115.28 | 116.37 | 116.35 | 20,700 |
Feb 16, 2024 | 118.59 | 118.91 | 117.28 | 117.33 | 117.31 | 25,700 |
Feb 15, 2024 | 118.70 | 119.31 | 118.23 | 119.31 | 119.29 | 17,900 |
Feb 14, 2024 | 116.44 | 117.83 | 116.44 | 117.83 | 117.81 | 35,400 |
Feb 13, 2024 | 115.02 | 116.35 | 114.78 | 115.64 | 115.62 | 43,600 |
Feb 12, 2024 | 117.52 | 118.32 | 117.20 | 117.40 | 117.38 | 21,200 |
Feb 09, 2024 | 116.97 | 117.90 | 116.97 | 117.45 | 117.43 | 39,000 |
Feb 08, 2024 | 116.02 | 117.02 | 116.02 | 117.02 | 117.00 | 163,700 |
Feb 07, 2024 | 115.29 | 116.40 | 115.02 | 115.66 | 115.64 | 20,200 |
Feb 06, 2024 | 115.10 | 115.29 | 114.24 | 115.00 | 114.98 | 24,400 |
Feb 05, 2024 | 114.71 | 114.97 | 113.75 | 114.50 | 114.48 | 31,200 |
Feb 02, 2024 | 113.58 | 115.41 | 113.51 | 115.04 | 115.02 | 91,300 |
Feb 01, 2024 | 112.31 | 113.71 | 111.91 | 113.52 | 113.50 | 45,500 |
Jan 31, 2024 | 112.93 | 113.00 | 111.53 | 111.63 | 111.61 | 17,300 |
Jan 30, 2024 | 113.38 | 113.78 | 113.21 | 113.43 | 113.41 | 19,600 |
Jan 29, 2024 | 112.50 | 113.59 | 112.15 | 113.44 | 113.42 | 64,900 |
Jan 26, 2024 | 112.31 | 112.62 | 111.81 | 111.82 | 111.80 | 16,900 |
Jan 25, 2024 | 112.35 | 112.52 | 111.69 | 112.30 | 112.28 | 14,400 |
Jan 24, 2024 | 112.76 | 112.80 | 111.42 | 111.61 | 111.59 | 38,900 |
Jan 23, 2024 | 111.78 | 112.20 | 111.38 | 111.70 | 111.68 | 13,000 |
Jan 22, 2024 | 112.02 | 112.37 | 111.60 | 111.77 | 111.75 | 21,200 |
Jan 19, 2024 | 109.89 | 111.30 | 109.58 | 111.30 | 111.28 | 22,400 |
Jan 18, 2024 | 108.68 | 109.44 | 108.20 | 109.34 | 109.32 | 25,500 |
Jan 17, 2024 | 107.62 | 108.01 | 107.32 | 107.79 | 107.77 | 16,400 |
Jan 16, 2024 | 108.28 | 108.95 | 108.10 | 108.85 | 108.83 | 47,100 |
Jan 12, 2024 | 109.27 | 109.60 | 108.59 | 108.95 | 108.93 | 299,300 |
Jan 11, 2024 | 108.82 | 109.23 | 107.87 | 109.00 | 108.98 | 31,000 |
Jan 10, 2024 | 108.46 | 109.19 | 108.35 | 108.79 | 108.77 | 25,400 |
Jan 09, 2024 | 107.17 | 108.65 | 107.17 | 108.46 | 108.44 | 30,600 |
Jan 08, 2024 | 106.60 | 108.17 | 106.53 | 108.04 | 108.02 | 36,600 |
Jan 05, 2024 | 106.10 | 106.96 | 106.10 | 106.73 | 106.71 | 41,500 |
Jan 04, 2024 | 106.19 | 107.24 | 106.19 | 106.46 | 106.44 | 15,700 |
Jan 03, 2024 | 106.86 | 106.98 | 106.19 | 106.19 | 106.17 | 164,700 |
Jan 02, 2024 | 108.56 | 108.75 | 107.33 | 108.05 | 108.03 | 93,600 |
Dec 29, 2023 | 109.84 | 109.94 | 109.09 | 109.56 | 109.54 | 17,000 |
Dec 28, 2023 | 109.78 | 110.05 | 109.78 | 110.03 | 110.01 | 42,100 |
Dec 27, 2023 | 109.87 | 110.04 | 109.44 | 110.04 | 110.02 | 16,700 |
Dec 26, 2023 | 109.43 | 109.92 | 109.41 | 109.92 | 109.90 | 11,000 |
Dec 22, 2023 | 109.41 | 109.49 | 108.90 | 109.44 | 109.42 | 12,400 |
Dec 22, 2023 | 0.209 Dividend | |||||
Dec 21, 2023 | 108.91 | 109.27 | 108.39 | 109.00 | 108.77 | 13,400 |
Dec 20, 2023 | 109.29 | 109.91 | 107.67 | 107.67 | 107.45 | 22,900 |
Dec 19, 2023 | 109.03 | 109.89 | 109.03 | 109.86 | 109.63 | 37,000 |
Dec 18, 2023 | 108.96 | 109.12 | 108.75 | 108.85 | 108.62 | 17,700 |
Dec 15, 2023 | 108.48 | 109.04 | 108.29 | 108.43 | 108.20 | 28,400 |
Dec 14, 2023 | 108.74 | 108.98 | 108.04 | 108.67 | 108.44 | 23,300 |
Dec 13, 2023 | 106.72 | 108.18 | 105.84 | 108.01 | 107.78 | 42,900 |
Dec 12, 2023 | 105.90 | 106.81 | 105.90 | 106.49 | 106.27 | 17,100 |
Dec 11, 2023 | 105.24 | 106.27 | 105.24 | 105.92 | 105.70 | 18,600 |
Dec 08, 2023 | 104.00 | 105.20 | 104.00 | 104.94 | 104.72 | 42,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |