Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 116.49 | 117.89 | 115.54 | 117.17 | 117.17 | 16,593 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 113.91 | 115.60 | 112.46 | 115.33 | 115.33 | 145,100 |
May 01, 2024 | 111.95 | 114.41 | 110.90 | 112.54 | 112.54 | 193,300 |
Apr 30, 2024 | 113.82 | 114.89 | 111.54 | 111.72 | 111.72 | 143,100 |
Apr 29, 2024 | 114.99 | 115.20 | 113.89 | 114.22 | 114.22 | 127,700 |
Apr 26, 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 114.53 | 160,600 |
Apr 25, 2024 | 112.14 | 113.63 | 110.70 | 113.38 | 113.38 | 180,100 |
Apr 24, 2024 | 112.60 | 113.87 | 109.96 | 113.34 | 113.34 | 148,400 |
Apr 23, 2024 | 111.58 | 113.87 | 110.99 | 113.49 | 113.49 | 168,700 |
Apr 22, 2024 | 110.76 | 111.95 | 109.84 | 111.48 | 111.48 | 205,000 |
Apr 19, 2024 | 109.29 | 110.55 | 108.34 | 110.08 | 110.08 | 241,500 |
Apr 18, 2024 | 110.23 | 111.38 | 109.40 | 109.65 | 109.65 | 231,100 |
Apr 17, 2024 | 110.95 | 111.29 | 109.55 | 110.24 | 110.24 | 175,400 |
Apr 16, 2024 | 109.92 | 110.87 | 108.69 | 110.32 | 110.32 | 152,500 |
Apr 15, 2024 | 111.45 | 111.90 | 109.68 | 110.19 | 110.19 | 134,000 |
Apr 12, 2024 | 113.64 | 113.98 | 109.92 | 110.53 | 110.53 | 157,600 |
Apr 11, 2024 | 112.96 | 115.21 | 112.96 | 114.22 | 114.22 | 271,900 |
Apr 10, 2024 | 113.73 | 116.12 | 112.38 | 115.17 | 115.17 | 249,800 |
Apr 09, 2024 | 116.91 | 117.43 | 114.64 | 116.52 | 116.52 | 177,900 |
Apr 08, 2024 | 113.59 | 116.86 | 112.46 | 116.43 | 116.43 | 288,300 |
Apr 05, 2024 | 110.89 | 113.21 | 110.19 | 112.77 | 112.77 | 181,000 |
Apr 04, 2024 | 114.13 | 114.35 | 110.61 | 110.94 | 110.94 | 264,100 |
Apr 03, 2024 | 109.92 | 113.67 | 109.92 | 113.20 | 113.20 | 378,300 |
Apr 02, 2024 | 109.58 | 111.12 | 109.58 | 110.59 | 110.59 | 197,000 |
Apr 01, 2024 | 113.11 | 113.11 | 109.93 | 111.29 | 111.29 | 213,000 |
Mar 28, 2024 | 111.04 | 113.61 | 110.52 | 112.76 | 112.76 | 346,300 |
Mar 27, 2024 | 110.90 | 111.65 | 110.06 | 110.87 | 110.87 | 209,600 |
Mar 26, 2024 | 108.15 | 110.72 | 107.40 | 110.05 | 110.05 | 312,400 |
Mar 25, 2024 | 108.00 | 108.30 | 107.22 | 107.22 | 107.22 | 151,600 |
Mar 22, 2024 | 109.00 | 109.00 | 107.38 | 107.82 | 107.82 | 124,600 |
Mar 21, 2024 | 108.61 | 110.66 | 108.61 | 108.97 | 108.97 | 266,300 |
Mar 20, 2024 | 105.73 | 108.49 | 105.65 | 107.96 | 107.96 | 201,400 |
Mar 19, 2024 | 105.16 | 106.57 | 105.16 | 105.93 | 105.93 | 142,500 |
Mar 18, 2024 | 106.24 | 107.04 | 105.69 | 105.77 | 105.77 | 144,800 |
Mar 15, 2024 | 105.52 | 107.19 | 105.51 | 106.13 | 106.13 | 336,000 |
Mar 14, 2024 | 107.13 | 107.75 | 105.08 | 106.30 | 106.30 | 319,800 |
Mar 14, 2024 | 0.445 Dividend | |||||
Mar 13, 2024 | 107.88 | 108.53 | 107.35 | 107.80 | 107.36 | 201,700 |
Mar 12, 2024 | 107.88 | 108.92 | 107.50 | 108.22 | 107.77 | 197,800 |
Mar 11, 2024 | 107.88 | 108.36 | 106.85 | 108.34 | 107.89 | 243,100 |
Mar 08, 2024 | 109.20 | 109.69 | 103.42 | 108.09 | 107.64 | 319,900 |
Mar 07, 2024 | 108.10 | 109.32 | 106.50 | 108.77 | 108.32 | 567,900 |
Mar 06, 2024 | 108.75 | 109.50 | 106.31 | 107.03 | 106.59 | 583,100 |
Mar 05, 2024 | 106.50 | 109.00 | 104.41 | 107.81 | 107.36 | 1,517,500 |
Mar 04, 2024 | 115.10 | 115.82 | 112.29 | 112.70 | 112.23 | 316,000 |
Mar 01, 2024 | 115.11 | 117.15 | 114.35 | 114.74 | 114.27 | 184,600 |
Feb 29, 2024 | 115.98 | 116.16 | 113.81 | 114.85 | 114.38 | 454,600 |
Feb 28, 2024 | 116.07 | 116.91 | 114.17 | 114.44 | 113.97 | 242,200 |
Feb 27, 2024 | 117.51 | 119.08 | 116.08 | 116.95 | 116.47 | 441,300 |
Feb 26, 2024 | 118.72 | 121.90 | 116.66 | 116.72 | 116.24 | 260,900 |
Feb 23, 2024 | 119.76 | 120.14 | 118.56 | 119.05 | 118.56 | 143,100 |
Feb 22, 2024 | 117.09 | 120.31 | 117.09 | 119.44 | 118.95 | 178,600 |
Feb 21, 2024 | 117.10 | 118.03 | 115.57 | 116.91 | 116.43 | 210,400 |
Feb 20, 2024 | 118.20 | 118.67 | 116.88 | 117.61 | 117.12 | 220,300 |
Feb 16, 2024 | 118.00 | 120.06 | 117.43 | 119.44 | 118.95 | 249,100 |
Feb 15, 2024 | 117.50 | 120.14 | 116.54 | 118.28 | 117.79 | 304,800 |
Feb 14, 2024 | 112.29 | 116.40 | 112.01 | 116.26 | 115.78 | 275,200 |
Feb 13, 2024 | 113.09 | 113.93 | 109.79 | 110.87 | 110.41 | 302,500 |
Feb 12, 2024 | 116.21 | 117.82 | 115.93 | 116.62 | 116.14 | 258,500 |
Feb 09, 2024 | 114.13 | 116.33 | 112.97 | 115.88 | 115.40 | 339,000 |
Feb 08, 2024 | 113.50 | 116.22 | 112.96 | 113.18 | 112.71 | 278,800 |
Feb 07, 2024 | 112.62 | 114.66 | 110.92 | 114.12 | 113.65 | 291,000 |
Feb 06, 2024 | 113.10 | 115.24 | 108.58 | 112.29 | 111.83 | 546,900 |
Feb 05, 2024 | 118.35 | 119.43 | 116.20 | 119.05 | 118.56 | 172,900 |
Feb 02, 2024 | 117.08 | 120.38 | 116.76 | 119.76 | 119.27 | 176,500 |
Feb 01, 2024 | 116.32 | 118.53 | 114.70 | 118.50 | 118.01 | 131,000 |
Jan 31, 2024 | 117.12 | 118.86 | 115.81 | 115.94 | 115.46 | 158,100 |
Jan 30, 2024 | 117.60 | 118.23 | 117.44 | 117.90 | 117.41 | 90,600 |
Jan 29, 2024 | 115.45 | 118.23 | 115.45 | 118.12 | 117.63 | 115,000 |
Jan 26, 2024 | 116.37 | 116.64 | 115.23 | 115.60 | 115.12 | 110,400 |
Jan 25, 2024 | 116.39 | 116.67 | 114.67 | 115.76 | 115.28 | 225,200 |
Jan 24, 2024 | 118.60 | 118.60 | 114.50 | 114.50 | 114.03 | 555,000 |
Jan 23, 2024 | 120.79 | 120.79 | 115.90 | 116.88 | 116.40 | 293,400 |
Jan 22, 2024 | 120.25 | 121.06 | 119.30 | 119.83 | 119.34 | 242,400 |
Jan 19, 2024 | 115.87 | 119.20 | 115.34 | 118.71 | 118.22 | 205,000 |
Jan 18, 2024 | 115.04 | 115.42 | 113.28 | 115.30 | 114.82 | 157,000 |
Jan 17, 2024 | 111.87 | 114.24 | 111.87 | 114.06 | 113.59 | 153,900 |
Jan 16, 2024 | 112.08 | 113.58 | 110.84 | 113.46 | 112.99 | 162,400 |
Jan 12, 2024 | 111.74 | 112.96 | 109.83 | 112.53 | 112.07 | 261,500 |
Jan 11, 2024 | 108.75 | 110.52 | 107.71 | 110.36 | 109.90 | 185,400 |
Jan 10, 2024 | 108.54 | 111.16 | 107.86 | 111.14 | 110.68 | 131,200 |
Jan 09, 2024 | 109.20 | 110.14 | 108.46 | 108.95 | 108.50 | 118,400 |
Jan 08, 2024 | 108.05 | 110.30 | 107.80 | 110.25 | 109.79 | 129,100 |
Jan 05, 2024 | 106.88 | 108.76 | 106.58 | 107.81 | 107.36 | 136,700 |
Jan 04, 2024 | 108.61 | 109.15 | 107.62 | 107.77 | 107.33 | 120,500 |
Jan 03, 2024 | 110.90 | 111.58 | 108.05 | 108.24 | 107.79 | 216,600 |
Jan 02, 2024 | 112.50 | 112.71 | 109.83 | 111.79 | 111.33 | 168,700 |
Dec 29, 2023 | 115.53 | 115.53 | 113.23 | 113.44 | 112.97 | 102,200 |
Dec 28, 2023 | 115.14 | 116.08 | 114.70 | 115.19 | 114.71 | 120,100 |
Dec 27, 2023 | 114.70 | 116.98 | 114.01 | 115.70 | 115.22 | 152,200 |
Dec 26, 2023 | 111.81 | 114.70 | 111.81 | 114.70 | 114.23 | 101,700 |
Dec 22, 2023 | 111.26 | 113.26 | 111.06 | 112.20 | 111.74 | 147,600 |
Dec 21, 2023 | 110.26 | 111.08 | 109.16 | 111.02 | 110.56 | 227,800 |
Dec 20, 2023 | 111.44 | 113.66 | 109.47 | 109.50 | 109.05 | 234,600 |
Dec 19, 2023 | 110.84 | 112.87 | 109.78 | 111.49 | 111.03 | 184,500 |
Dec 18, 2023 | 109.39 | 110.37 | 108.05 | 110.05 | 109.60 | 163,700 |
Dec 15, 2023 | 109.19 | 110.71 | 107.84 | 108.99 | 108.54 | 570,200 |
Dec 14, 2023 | 108.58 | 112.06 | 108.21 | 109.40 | 108.95 | 589,800 |
Dec 14, 2023 | 0.445 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |