Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 117.43 | 117.78 | 116.36 | 117.08 | 117.08 | 10,356 |
May 30, 2024 | 115.53 | 116.78 | 115.53 | 116.78 | 116.78 | 17,300 |
May 29, 2024 | 116.24 | 116.24 | 115.07 | 115.53 | 115.53 | 22,200 |
May 28, 2024 | 117.18 | 117.59 | 116.63 | 117.10 | 117.10 | 23,700 |
May 24, 2024 | 116.32 | 116.80 | 116.28 | 116.80 | 116.80 | 21,300 |
May 23, 2024 | 117.65 | 117.65 | 115.16 | 115.66 | 115.66 | 38,400 |
May 22, 2024 | 117.86 | 117.86 | 116.07 | 116.41 | 116.41 | 25,700 |
May 21, 2024 | 117.97 | 118.07 | 117.31 | 117.84 | 117.84 | 14,800 |
May 20, 2024 | 118.00 | 118.73 | 118.00 | 118.41 | 118.41 | 18,300 |
May 17, 2024 | 117.84 | 118.17 | 117.56 | 118.17 | 118.17 | 11,100 |
May 16, 2024 | 119.24 | 119.24 | 117.60 | 117.69 | 117.69 | 23,400 |
May 15, 2024 | 119.23 | 119.37 | 118.29 | 119.37 | 119.37 | 26,100 |
May 14, 2024 | 118.38 | 118.42 | 117.53 | 118.37 | 118.37 | 32,600 |
May 13, 2024 | 118.41 | 118.41 | 117.17 | 117.43 | 117.43 | 26,900 |
May 10, 2024 | 118.37 | 118.52 | 116.97 | 117.50 | 117.50 | 64,100 |
May 09, 2024 | 116.78 | 118.02 | 116.50 | 118.01 | 118.01 | 26,600 |
May 08, 2024 | 117.13 | 117.29 | 116.30 | 116.46 | 116.46 | 21,500 |
May 07, 2024 | 117.23 | 118.34 | 117.23 | 117.62 | 117.62 | 21,900 |
May 06, 2024 | 115.76 | 116.80 | 115.76 | 116.74 | 116.74 | 20,100 |
May 03, 2024 | 115.36 | 115.94 | 114.68 | 115.12 | 115.12 | 25,500 |
May 02, 2024 | 113.69 | 113.90 | 112.47 | 113.87 | 113.87 | 30,800 |
May 01, 2024 | 113.08 | 114.43 | 111.91 | 112.72 | 112.72 | 36,000 |
Apr 30, 2024 | 115.52 | 115.52 | 113.08 | 113.08 | 113.08 | 39,000 |
Apr 29, 2024 | 116.14 | 116.40 | 115.63 | 116.25 | 116.25 | 44,600 |
Apr 26, 2024 | 115.49 | 116.11 | 114.93 | 115.77 | 115.77 | 24,400 |
Apr 25, 2024 | 114.63 | 115.74 | 113.67 | 115.67 | 115.67 | 33,400 |
Apr 24, 2024 | 115.24 | 116.09 | 114.77 | 115.62 | 115.62 | 19,900 |
Apr 23, 2024 | 114.00 | 115.49 | 114.00 | 115.11 | 115.11 | 25,200 |
Apr 22, 2024 | 112.99 | 114.42 | 112.09 | 113.95 | 113.95 | 44,100 |
Apr 19, 2024 | 111.86 | 112.91 | 111.83 | 112.50 | 112.50 | 23,800 |
Apr 18, 2024 | 113.21 | 113.69 | 112.00 | 112.20 | 112.20 | 16,500 |
Apr 17, 2024 | 114.51 | 114.74 | 112.76 | 112.85 | 112.85 | 98,700 |
Apr 16, 2024 | 114.21 | 114.46 | 113.22 | 114.06 | 114.06 | 42,700 |
Apr 15, 2024 | 116.90 | 116.90 | 114.58 | 114.84 | 114.84 | 15,700 |
Apr 12, 2024 | 117.06 | 117.68 | 115.84 | 115.91 | 115.91 | 20,700 |
Apr 11, 2024 | 118.47 | 118.47 | 116.77 | 117.53 | 117.53 | 38,800 |
Apr 10, 2024 | 117.65 | 118.13 | 117.07 | 117.73 | 117.73 | 63,900 |
Apr 09, 2024 | 120.13 | 120.13 | 118.23 | 119.42 | 119.42 | 43,600 |
Apr 08, 2024 | 119.81 | 119.81 | 119.19 | 119.48 | 119.48 | 17,800 |
Apr 05, 2024 | 118.21 | 119.37 | 118.15 | 119.22 | 119.22 | 17,500 |
Apr 04, 2024 | 120.29 | 120.29 | 117.60 | 117.99 | 117.99 | 48,100 |
Apr 03, 2024 | 118.09 | 119.26 | 118.09 | 119.23 | 119.23 | 27,100 |
Apr 02, 2024 | 119.28 | 119.28 | 117.81 | 118.49 | 118.49 | 18,000 |
Apr 01, 2024 | 121.50 | 121.50 | 119.78 | 120.05 | 120.05 | 106,800 |
Mar 28, 2024 | 120.15 | 120.78 | 120.07 | 120.28 | 120.28 | 23,100 |
Mar 27, 2024 | 118.35 | 119.79 | 118.35 | 119.79 | 119.79 | 21,100 |
Mar 26, 2024 | 118.86 | 118.86 | 117.87 | 117.89 | 117.89 | 22,600 |
Mar 25, 2024 | 118.23 | 118.42 | 118.04 | 118.04 | 118.04 | 25,800 |
Mar 22, 2024 | 119.49 | 119.49 | 117.38 | 117.92 | 117.92 | 57,500 |
Mar 21, 2024 | 117.94 | 118.60 | 117.48 | 118.59 | 118.59 | 59,100 |
Mar 20, 2024 | 115.51 | 117.29 | 115.07 | 117.18 | 117.18 | 27,800 |
Mar 19, 2024 | 114.49 | 115.24 | 114.09 | 115.24 | 115.24 | 18,400 |
Mar 18, 2024 | 115.86 | 115.86 | 114.12 | 114.14 | 114.14 | 8,500 |
Mar 18, 2024 | 0.276 Dividend | |||||
Mar 15, 2024 | 114.94 | 115.15 | 114.47 | 114.57 | 114.29 | 7,900 |
Mar 14, 2024 | 116.85 | 116.85 | 113.88 | 114.64 | 114.36 | 13,600 |
Mar 13, 2024 | 114.21 | 116.09 | 114.21 | 115.95 | 115.67 | 15,200 |
Mar 12, 2024 | 113.44 | 114.36 | 112.99 | 114.26 | 113.98 | 18,400 |
Mar 11, 2024 | 112.97 | 113.03 | 111.75 | 112.94 | 112.67 | 12,700 |
Mar 08, 2024 | 115.56 | 115.64 | 113.28 | 113.81 | 113.54 | 19,700 |
Mar 07, 2024 | 114.49 | 114.79 | 113.96 | 114.68 | 114.40 | 14,000 |
Mar 06, 2024 | 113.40 | 113.78 | 112.75 | 113.12 | 112.85 | 50,100 |
Mar 05, 2024 | 112.61 | 112.63 | 111.57 | 112.28 | 112.01 | 11,600 |
Mar 04, 2024 | 112.56 | 113.87 | 112.43 | 112.56 | 112.29 | 14,400 |
Mar 01, 2024 | 110.55 | 111.32 | 110.17 | 111.31 | 111.04 | 12,000 |
Feb 29, 2024 | 109.75 | 109.89 | 108.89 | 109.85 | 109.59 | 13,200 |
Feb 28, 2024 | 108.00 | 108.83 | 108.00 | 108.53 | 108.27 | 13,600 |
Feb 27, 2024 | 109.47 | 109.47 | 108.44 | 108.90 | 108.64 | 11,100 |
Feb 26, 2024 | 108.39 | 108.83 | 108.14 | 108.65 | 108.39 | 12,900 |
Feb 23, 2024 | 108.60 | 108.60 | 107.50 | 108.29 | 108.03 | 20,700 |
Feb 22, 2024 | 106.93 | 108.96 | 106.71 | 108.90 | 108.64 | 32,800 |
Feb 21, 2024 | 104.86 | 105.98 | 104.86 | 105.98 | 105.72 | 10,200 |
Feb 20, 2024 | 106.80 | 106.80 | 104.02 | 104.89 | 104.64 | 11,900 |
Feb 16, 2024 | 108.85 | 108.85 | 106.44 | 106.44 | 106.18 | 57,200 |
Feb 15, 2024 | 106.85 | 107.97 | 106.33 | 107.97 | 107.71 | 16,800 |
Feb 14, 2024 | 103.95 | 104.95 | 103.60 | 104.92 | 104.67 | 11,200 |
Feb 13, 2024 | 104.17 | 104.17 | 102.15 | 103.05 | 102.80 | 13,400 |
Feb 12, 2024 | 104.70 | 105.48 | 104.22 | 105.01 | 104.76 | 12,500 |
Feb 09, 2024 | 103.00 | 103.56 | 102.72 | 103.34 | 103.09 | 17,300 |
Feb 08, 2024 | 100.97 | 102.62 | 100.97 | 102.62 | 102.37 | 14,100 |
Feb 07, 2024 | 100.25 | 101.30 | 100.25 | 100.98 | 100.74 | 61,700 |
Feb 06, 2024 | 99.55 | 99.97 | 99.41 | 99.97 | 99.73 | 17,800 |
Feb 05, 2024 | 98.95 | 99.56 | 98.11 | 99.34 | 99.10 | 6,800 |
Feb 02, 2024 | 98.38 | 100.04 | 98.38 | 99.65 | 99.41 | 19,000 |
Feb 01, 2024 | 99.90 | 99.90 | 98.15 | 99.74 | 99.50 | 10,600 |
Jan 31, 2024 | 100.32 | 100.32 | 98.34 | 98.34 | 98.10 | 9,200 |
Jan 30, 2024 | 100.02 | 100.39 | 99.35 | 100.14 | 99.90 | 11,500 |
Jan 29, 2024 | 98.98 | 99.98 | 98.52 | 99.98 | 99.74 | 11,500 |
Jan 26, 2024 | 98.71 | 99.21 | 98.28 | 98.75 | 98.51 | 16,900 |
Jan 25, 2024 | 99.01 | 99.01 | 98.08 | 98.74 | 98.50 | 6,800 |
Jan 24, 2024 | 98.96 | 98.98 | 97.75 | 97.95 | 97.71 | 16,100 |
Jan 23, 2024 | 99.51 | 99.51 | 97.69 | 98.16 | 97.92 | 10,100 |
Jan 22, 2024 | 98.24 | 98.73 | 98.21 | 98.63 | 98.39 | 58,200 |
Jan 19, 2024 | 97.27 | 97.53 | 96.13 | 97.26 | 97.03 | 28,800 |
Jan 18, 2024 | 96.45 | 96.45 | 95.24 | 96.14 | 95.91 | 10,700 |
Jan 17, 2024 | 95.17 | 95.54 | 95.17 | 95.44 | 95.21 | 6,800 |
Jan 16, 2024 | 96.47 | 96.84 | 95.58 | 95.89 | 95.66 | 11,300 |
Jan 12, 2024 | 97.69 | 97.76 | 96.49 | 96.82 | 96.59 | 6,600 |
Jan 11, 2024 | 96.94 | 96.94 | 95.98 | 96.87 | 96.64 | 11,300 |
Jan 10, 2024 | 96.93 | 96.98 | 96.28 | 96.79 | 96.56 | 10,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |