Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 110.76 | 112.93 | 110.76 | 112.89 | 112.89 | 324,295 |
Apr 18, 2024 | 109.94 | 110.91 | 109.94 | 110.64 | 110.64 | 74,400 |
Apr 17, 2024 | 110.14 | 110.31 | 109.09 | 109.54 | 109.54 | 52,700 |
Apr 16, 2024 | 110.56 | 111.09 | 109.99 | 110.70 | 110.70 | 141,200 |
Apr 15, 2024 | 112.12 | 112.41 | 110.13 | 110.31 | 110.31 | 82,100 |
Apr 12, 2024 | 110.92 | 111.80 | 110.31 | 110.79 | 110.79 | 120,000 |
Apr 11, 2024 | 113.35 | 113.35 | 110.71 | 110.72 | 110.72 | 1,034,600 |
Apr 10, 2024 | 113.47 | 113.92 | 112.78 | 113.38 | 113.38 | 133,700 |
Apr 09, 2024 | 116.37 | 116.49 | 113.40 | 113.73 | 113.73 | 206,600 |
Apr 08, 2024 | 116.57 | 116.66 | 115.84 | 116.26 | 116.26 | 33,600 |
Apr 05, 2024 | 115.73 | 116.57 | 115.67 | 116.31 | 116.31 | 23,300 |
Apr 04, 2024 | 117.04 | 117.28 | 115.03 | 115.38 | 115.38 | 35,800 |
Apr 03, 2024 | 116.11 | 116.94 | 116.11 | 116.32 | 116.32 | 24,700 |
Apr 02, 2024 | 116.61 | 117.12 | 116.12 | 116.29 | 116.29 | 44,000 |
Apr 01, 2024 | 117.44 | 117.44 | 116.24 | 116.85 | 116.85 | 109,000 |
Mar 28, 2024 | 117.29 | 117.60 | 117.03 | 117.39 | 117.39 | 31,300 |
Mar 27, 2024 | 115.98 | 116.95 | 115.98 | 116.95 | 116.95 | 43,300 |
Mar 26, 2024 | 115.51 | 116.13 | 115.28 | 115.57 | 115.57 | 27,700 |
Mar 25, 2024 | 114.92 | 115.75 | 114.92 | 115.50 | 115.50 | 23,300 |
Mar 22, 2024 | 115.59 | 115.65 | 114.78 | 114.79 | 114.79 | 38,100 |
Mar 21, 2024 | 115.42 | 115.81 | 115.02 | 115.38 | 115.38 | 32,600 |
Mar 21, 2024 | 0.411 Dividend | |||||
Mar 20, 2024 | 114.87 | 115.99 | 114.87 | 115.78 | 115.37 | 21,400 |
Mar 19, 2024 | 114.96 | 115.44 | 114.88 | 115.06 | 114.65 | 32,200 |
Mar 18, 2024 | 114.90 | 115.29 | 114.63 | 114.67 | 114.26 | 39,200 |
Mar 15, 2024 | 113.76 | 114.83 | 113.76 | 114.73 | 114.32 | 28,800 |
Mar 14, 2024 | 114.25 | 114.25 | 113.40 | 113.91 | 113.51 | 16,200 |
Mar 13, 2024 | 113.94 | 114.47 | 113.81 | 114.38 | 113.97 | 34,800 |
Mar 12, 2024 | 113.40 | 113.84 | 112.76 | 113.78 | 113.38 | 28,800 |
Mar 11, 2024 | 112.21 | 113.15 | 112.00 | 113.13 | 112.73 | 23,000 |
Mar 08, 2024 | 112.58 | 112.70 | 112.03 | 112.39 | 111.99 | 47,200 |
Mar 07, 2024 | 113.05 | 113.45 | 112.17 | 112.45 | 112.05 | 45,200 |
Mar 06, 2024 | 111.61 | 112.80 | 111.11 | 112.77 | 112.37 | 29,200 |
Mar 05, 2024 | 110.54 | 111.65 | 110.54 | 111.11 | 110.72 | 75,900 |
Mar 04, 2024 | 110.62 | 111.04 | 110.36 | 110.68 | 110.29 | 123,900 |
Mar 01, 2024 | 111.28 | 111.40 | 110.50 | 110.70 | 110.31 | 127,400 |
Feb 29, 2024 | 112.09 | 112.24 | 110.80 | 111.45 | 111.05 | 47,800 |
Feb 28, 2024 | 111.47 | 111.91 | 111.47 | 111.63 | 111.23 | 19,400 |
Feb 27, 2024 | 111.24 | 111.46 | 110.69 | 111.46 | 111.06 | 34,100 |
Feb 26, 2024 | 111.03 | 111.62 | 110.81 | 111.07 | 110.68 | 36,600 |
Feb 23, 2024 | 111.15 | 111.59 | 110.86 | 111.22 | 110.83 | 37,600 |
Feb 22, 2024 | 110.06 | 111.14 | 109.79 | 110.97 | 110.58 | 36,900 |
Feb 21, 2024 | 109.79 | 109.94 | 109.17 | 109.91 | 109.52 | 140,600 |
Feb 20, 2024 | 109.73 | 110.49 | 109.63 | 109.69 | 109.30 | 272,600 |
Feb 16, 2024 | 110.22 | 110.98 | 109.95 | 110.02 | 109.63 | 27,100 |
Feb 15, 2024 | 109.24 | 110.65 | 109.14 | 110.36 | 109.97 | 33,400 |
Feb 14, 2024 | 108.14 | 108.94 | 108.14 | 108.78 | 108.39 | 39,300 |
Feb 13, 2024 | 107.57 | 108.50 | 106.60 | 107.46 | 107.08 | 42,000 |
Feb 12, 2024 | 107.65 | 108.45 | 107.55 | 108.03 | 107.65 | 95,500 |
Feb 09, 2024 | 106.93 | 107.56 | 106.27 | 107.52 | 107.14 | 34,200 |
Feb 08, 2024 | 107.13 | 107.26 | 106.07 | 106.84 | 106.46 | 27,300 |
Feb 07, 2024 | 106.59 | 107.28 | 106.40 | 107.07 | 106.69 | 68,400 |
Feb 06, 2024 | 106.32 | 106.62 | 106.03 | 106.21 | 105.83 | 27,400 |
Feb 05, 2024 | 106.20 | 106.66 | 105.80 | 106.39 | 106.01 | 60,800 |
Feb 02, 2024 | 105.35 | 106.75 | 105.35 | 106.30 | 105.92 | 87,200 |
Feb 01, 2024 | 105.91 | 105.91 | 104.00 | 105.42 | 105.05 | 241,600 |
Jan 31, 2024 | 107.92 | 108.41 | 106.93 | 106.95 | 106.57 | 35,900 |
Jan 30, 2024 | 106.98 | 107.77 | 106.92 | 107.77 | 107.39 | 31,700 |
Jan 29, 2024 | 107.00 | 107.11 | 106.21 | 106.98 | 106.60 | 44,200 |
Jan 26, 2024 | 107.04 | 107.21 | 106.81 | 107.02 | 106.64 | 30,900 |
Jan 25, 2024 | 107.17 | 107.18 | 106.02 | 106.89 | 106.51 | 40,400 |
Jan 24, 2024 | 106.61 | 107.28 | 106.52 | 106.59 | 106.21 | 46,500 |
Jan 23, 2024 | 105.79 | 106.17 | 105.40 | 105.49 | 105.12 | 31,600 |
Jan 22, 2024 | 105.05 | 106.03 | 105.05 | 105.79 | 105.41 | 34,200 |
Jan 19, 2024 | 103.87 | 105.20 | 103.87 | 104.96 | 104.59 | 61,800 |
Jan 18, 2024 | 102.37 | 103.08 | 101.85 | 103.08 | 102.71 | 32,200 |
Jan 17, 2024 | 101.91 | 103.52 | 101.91 | 102.43 | 102.07 | 54,200 |
Jan 16, 2024 | 102.35 | 102.43 | 101.96 | 102.36 | 102.00 | 19,100 |
Jan 12, 2024 | 102.61 | 103.00 | 101.99 | 102.52 | 102.16 | 21,700 |
Jan 11, 2024 | 101.79 | 102.36 | 101.11 | 102.36 | 102.00 | 18,800 |
Jan 10, 2024 | 101.42 | 101.73 | 100.98 | 101.67 | 101.31 | 67,400 |
Jan 09, 2024 | 101.58 | 101.64 | 100.50 | 101.39 | 101.03 | 38,900 |
Jan 08, 2024 | 101.88 | 102.00 | 101.09 | 101.90 | 101.54 | 35,400 |
Jan 05, 2024 | 101.51 | 102.23 | 101.51 | 101.98 | 101.62 | 45,900 |
Jan 04, 2024 | 101.42 | 102.55 | 101.42 | 101.51 | 101.15 | 30,600 |
Jan 03, 2024 | 101.10 | 101.86 | 101.04 | 101.06 | 100.70 | 22,600 |
Jan 02, 2024 | 99.88 | 101.23 | 99.88 | 101.23 | 100.87 | 420,700 |
Dec 29, 2023 | 99.85 | 100.34 | 99.79 | 100.12 | 99.76 | 14,900 |
Dec 28, 2023 | 99.54 | 100.19 | 99.54 | 100.00 | 99.65 | 27,200 |
Dec 27, 2023 | 99.16 | 99.51 | 99.14 | 99.41 | 99.06 | 20,700 |
Dec 26, 2023 | 99.20 | 99.46 | 98.82 | 99.33 | 98.98 | 24,300 |
Dec 22, 2023 | 98.89 | 99.31 | 98.81 | 99.07 | 98.72 | 18,000 |
Dec 21, 2023 | 98.49 | 98.67 | 97.60 | 98.65 | 98.30 | 48,400 |
Dec 20, 2023 | 99.28 | 99.56 | 98.11 | 98.12 | 97.77 | 58,500 |
Dec 20, 2023 | 0.433 Dividend | |||||
Dec 19, 2023 | 99.55 | 100.04 | 98.85 | 100.04 | 99.25 | 33,300 |
Dec 18, 2023 | 98.83 | 99.42 | 98.71 | 99.15 | 98.37 | 27,000 |
Dec 15, 2023 | 99.14 | 99.40 | 98.08 | 98.58 | 97.80 | 54,000 |
Dec 14, 2023 | 101.56 | 101.56 | 99.07 | 99.25 | 98.47 | 163,100 |
Dec 13, 2023 | 100.62 | 101.24 | 100.57 | 100.90 | 100.11 | 25,300 |
Dec 12, 2023 | 100.07 | 101.06 | 100.07 | 100.92 | 100.13 | 40,500 |
Dec 11, 2023 | 99.27 | 100.44 | 99.27 | 100.15 | 99.36 | 28,300 |
Dec 08, 2023 | 98.81 | 99.33 | 98.65 | 99.05 | 98.27 | 19,500 |
Dec 07, 2023 | 98.96 | 99.23 | 98.51 | 98.72 | 97.94 | 14,700 |
Dec 06, 2023 | 99.89 | 100.30 | 98.69 | 98.75 | 97.97 | 41,700 |
Dec 05, 2023 | 99.63 | 100.38 | 99.63 | 99.76 | 98.98 | 68,200 |
Dec 04, 2023 | 99.29 | 100.28 | 99.00 | 100.10 | 99.31 | 68,200 |
Dec 01, 2023 | 99.53 | 99.99 | 99.30 | 99.49 | 98.71 | 21,300 |
Nov 30, 2023 | 98.35 | 99.61 | 98.35 | 99.55 | 98.77 | 21,400 |
Nov 29, 2023 | 98.53 | 98.60 | 98.04 | 98.14 | 97.37 | 41,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |