Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 114.28 | 114.94 | 114.16 | 114.94 | 114.94 | 72,460 |
May 02, 2024 | 112.60 | 113.13 | 111.35 | 113.04 | 113.04 | 30,800 |
May 01, 2024 | 112.20 | 113.31 | 111.07 | 111.34 | 111.34 | 79,400 |
Apr 30, 2024 | 114.38 | 114.51 | 112.51 | 112.51 | 112.51 | 42,300 |
Apr 29, 2024 | 114.35 | 114.90 | 114.09 | 114.80 | 114.80 | 53,400 |
Apr 26, 2024 | 112.65 | 113.81 | 112.60 | 113.58 | 113.58 | 39,200 |
Apr 25, 2024 | 110.88 | 112.26 | 110.38 | 112.17 | 112.17 | 31,800 |
Apr 24, 2024 | 112.89 | 113.17 | 111.55 | 112.22 | 112.22 | 45,300 |
Apr 23, 2024 | 110.48 | 111.98 | 110.48 | 111.76 | 111.76 | 38,600 |
Apr 22, 2024 | 109.94 | 110.71 | 109.46 | 110.26 | 110.26 | 33,500 |
Apr 19, 2024 | 110.26 | 110.82 | 109.50 | 109.73 | 109.73 | 25,200 |
Apr 18, 2024 | 111.20 | 111.73 | 110.36 | 110.49 | 110.49 | 57,400 |
Apr 17, 2024 | 110.95 | 110.95 | 109.13 | 109.77 | 109.77 | 36,900 |
Apr 16, 2024 | 110.59 | 110.69 | 109.60 | 110.15 | 110.15 | 69,900 |
Apr 15, 2024 | 113.27 | 113.44 | 110.80 | 111.07 | 111.07 | 33,500 |
Apr 12, 2024 | 112.61 | 112.91 | 111.56 | 112.02 | 112.02 | 48,800 |
Apr 11, 2024 | 113.25 | 113.52 | 111.91 | 113.31 | 113.31 | 49,200 |
Apr 10, 2024 | 112.27 | 112.92 | 112.00 | 112.40 | 112.40 | 46,000 |
Apr 09, 2024 | 114.54 | 114.73 | 112.95 | 114.16 | 114.16 | 51,000 |
Apr 08, 2024 | 113.98 | 114.34 | 113.88 | 114.21 | 114.21 | 47,600 |
Apr 05, 2024 | 113.02 | 113.97 | 112.97 | 113.54 | 113.54 | 45,200 |
Apr 04, 2024 | 115.36 | 115.74 | 113.30 | 113.58 | 113.58 | 77,000 |
Apr 03, 2024 | 112.75 | 114.22 | 112.66 | 114.19 | 114.19 | 46,300 |
Apr 02, 2024 | 112.91 | 113.27 | 112.77 | 113.08 | 113.08 | 31,400 |
Apr 01, 2024 | 114.74 | 114.74 | 113.58 | 113.90 | 113.90 | 102,200 |
Mar 28, 2024 | 114.72 | 114.76 | 114.37 | 114.61 | 114.61 | 40,100 |
Mar 27, 2024 | 114.08 | 114.87 | 113.66 | 114.86 | 114.86 | 37,500 |
Mar 26, 2024 | 114.56 | 114.74 | 113.90 | 113.90 | 113.90 | 59,300 |
Mar 25, 2024 | 114.67 | 114.83 | 114.27 | 114.29 | 114.29 | 33,600 |
Mar 22, 2024 | 114.73 | 114.86 | 114.35 | 114.62 | 114.62 | 44,600 |
Mar 21, 2024 | 114.44 | 115.20 | 114.24 | 114.86 | 114.86 | 248,800 |
Mar 21, 2024 | 0.102 Dividend | |||||
Mar 20, 2024 | 112.64 | 114.57 | 112.64 | 114.49 | 114.39 | 36,400 |
Mar 19, 2024 | 112.12 | 112.58 | 111.48 | 112.56 | 112.46 | 67,800 |
Mar 18, 2024 | 112.84 | 112.84 | 112.16 | 112.28 | 112.18 | 107,300 |
Mar 15, 2024 | 111.85 | 112.35 | 111.60 | 111.95 | 111.85 | 35,300 |
Mar 14, 2024 | 113.37 | 113.37 | 111.47 | 112.05 | 111.95 | 48,600 |
Mar 13, 2024 | 112.78 | 113.01 | 112.54 | 112.94 | 112.84 | 32,200 |
Mar 12, 2024 | 111.85 | 112.55 | 111.32 | 112.55 | 112.45 | 35,200 |
Mar 11, 2024 | 111.77 | 111.77 | 110.76 | 111.42 | 111.32 | 129,900 |
Mar 08, 2024 | 113.19 | 113.36 | 111.75 | 112.01 | 111.91 | 55,800 |
Mar 07, 2024 | 111.79 | 112.73 | 111.79 | 112.73 | 112.63 | 36,000 |
Mar 06, 2024 | 110.53 | 110.97 | 110.11 | 110.63 | 110.53 | 25,000 |
Mar 05, 2024 | 110.00 | 110.20 | 108.95 | 109.25 | 109.15 | 28,600 |
Mar 04, 2024 | 109.79 | 110.57 | 109.79 | 110.21 | 110.11 | 42,400 |
Mar 01, 2024 | 108.86 | 109.97 | 108.59 | 109.74 | 109.64 | 35,300 |
Feb 29, 2024 | 108.87 | 109.11 | 108.19 | 108.81 | 108.71 | 20,300 |
Feb 28, 2024 | 107.43 | 108.50 | 107.30 | 107.81 | 107.71 | 49,300 |
Feb 27, 2024 | 107.80 | 108.26 | 107.57 | 108.02 | 107.92 | 41,600 |
Feb 26, 2024 | 107.47 | 107.89 | 107.36 | 107.75 | 107.65 | 27,100 |
Feb 23, 2024 | 107.53 | 107.96 | 107.20 | 107.51 | 107.41 | 26,400 |
Feb 22, 2024 | 106.69 | 107.65 | 106.69 | 107.32 | 107.22 | 51,800 |
Feb 21, 2024 | 105.35 | 105.87 | 105.00 | 105.86 | 105.77 | 60,900 |
Feb 20, 2024 | 105.81 | 105.81 | 105.06 | 105.42 | 105.33 | 28,700 |
Feb 16, 2024 | 105.87 | 106.37 | 105.62 | 105.81 | 105.72 | 25,200 |
Feb 15, 2024 | 105.67 | 105.90 | 105.19 | 105.88 | 105.79 | 27,200 |
Feb 14, 2024 | 103.40 | 104.73 | 103.38 | 104.72 | 104.63 | 40,000 |
Feb 13, 2024 | 103.25 | 103.25 | 101.90 | 102.53 | 102.44 | 50,600 |
Feb 12, 2024 | 104.63 | 105.31 | 104.53 | 104.80 | 104.71 | 80,500 |
Feb 09, 2024 | 103.77 | 104.73 | 103.52 | 104.62 | 104.53 | 46,900 |
Feb 08, 2024 | 103.41 | 103.67 | 103.17 | 103.51 | 103.42 | 69,000 |
Feb 07, 2024 | 103.18 | 103.62 | 102.81 | 103.41 | 103.32 | 37,300 |
Feb 06, 2024 | 101.67 | 102.38 | 101.66 | 102.38 | 102.29 | 19,000 |
Feb 05, 2024 | 101.87 | 101.99 | 100.99 | 101.67 | 101.58 | 84,400 |
Feb 02, 2024 | 101.88 | 102.89 | 101.68 | 102.68 | 102.59 | 108,300 |
Feb 01, 2024 | 100.96 | 102.66 | 100.96 | 102.66 | 102.57 | 97,800 |
Jan 31, 2024 | 101.61 | 101.72 | 100.05 | 100.05 | 99.96 | 71,600 |
Jan 30, 2024 | 101.36 | 101.85 | 101.34 | 101.71 | 101.62 | 36,600 |
Jan 29, 2024 | 100.68 | 101.76 | 100.49 | 101.75 | 101.66 | 64,200 |
Jan 26, 2024 | 101.35 | 101.35 | 100.81 | 101.10 | 101.01 | 27,400 |
Jan 25, 2024 | 100.73 | 100.73 | 100.34 | 100.71 | 100.62 | 33,300 |
Jan 24, 2024 | 101.41 | 101.45 | 100.16 | 100.20 | 100.11 | 44,900 |
Jan 23, 2024 | 100.48 | 100.76 | 99.67 | 100.28 | 100.19 | 77,900 |
Jan 22, 2024 | 100.67 | 101.19 | 100.15 | 100.37 | 100.28 | 107,800 |
Jan 19, 2024 | 99.31 | 100.03 | 98.73 | 100.03 | 99.94 | 24,000 |
Jan 18, 2024 | 99.33 | 99.60 | 98.77 | 99.44 | 99.35 | 17,900 |
Jan 17, 2024 | 98.49 | 98.88 | 98.28 | 98.77 | 98.68 | 31,200 |
Jan 16, 2024 | 100.40 | 100.76 | 99.61 | 99.87 | 99.78 | 25,700 |
Jan 12, 2024 | 102.07 | 102.50 | 101.42 | 101.50 | 101.41 | 20,200 |
Jan 11, 2024 | 101.63 | 102.07 | 100.66 | 101.78 | 101.69 | 213,900 |
Jan 10, 2024 | 101.42 | 101.86 | 101.15 | 101.82 | 101.73 | 66,700 |
Jan 09, 2024 | 101.14 | 101.81 | 101.01 | 101.60 | 101.51 | 40,700 |
Jan 08, 2024 | 101.06 | 102.29 | 101.06 | 101.97 | 101.88 | 49,400 |
Jan 05, 2024 | 100.39 | 101.45 | 100.15 | 100.85 | 100.76 | 24,400 |
Jan 04, 2024 | 100.80 | 101.37 | 100.45 | 100.94 | 100.85 | 38,700 |
Jan 03, 2024 | 102.21 | 102.21 | 100.53 | 100.88 | 100.79 | 82,900 |
Jan 02, 2024 | 103.47 | 104.06 | 103.12 | 103.52 | 103.43 | 128,800 |
Dec 29, 2023 | 105.31 | 105.31 | 104.44 | 104.71 | 104.62 | 36,600 |
Dec 28, 2023 | 105.40 | 105.40 | 104.95 | 105.07 | 104.98 | 26,500 |
Dec 27, 2023 | 104.88 | 105.23 | 104.63 | 104.99 | 104.90 | 28,900 |
Dec 26, 2023 | 103.73 | 104.88 | 103.69 | 104.60 | 104.51 | 25,800 |
Dec 22, 2023 | 103.77 | 104.02 | 103.42 | 103.73 | 103.64 | 44,100 |
Dec 22, 2023 | 0.355 Dividend | |||||
Dec 21, 2023 | 103.57 | 103.88 | 103.15 | 103.72 | 103.27 | 41,100 |
Dec 20, 2023 | 103.84 | 104.14 | 102.26 | 102.26 | 101.82 | 43,800 |
Dec 19, 2023 | 102.93 | 103.87 | 102.71 | 103.75 | 103.30 | 33,700 |
Dec 18, 2023 | 102.48 | 102.65 | 101.99 | 102.40 | 101.96 | 26,700 |
Dec 15, 2023 | 102.83 | 102.91 | 102.33 | 102.45 | 102.01 | 23,100 |
Dec 14, 2023 | 101.68 | 103.34 | 101.68 | 103.13 | 102.69 | 137,300 |
Dec 13, 2023 | 98.99 | 100.77 | 98.41 | 100.68 | 100.25 | 81,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |