Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 119.20 | 120.62 | 119.15 | 120.11 | 120.11 | 566,900 |
May 09, 2024 | 119.72 | 120.49 | 118.55 | 119.13 | 119.13 | 840,300 |
May 08, 2024 | 121.15 | 121.59 | 118.96 | 119.72 | 119.72 | 701,800 |
May 07, 2024 | 122.24 | 122.88 | 120.34 | 120.54 | 120.54 | 934,600 |
May 06, 2024 | 120.76 | 122.04 | 120.56 | 122.01 | 122.01 | 761,300 |
May 03, 2024 | 119.43 | 120.37 | 116.70 | 120.12 | 120.12 | 1,459,400 |
May 02, 2024 | 117.61 | 120.39 | 117.43 | 119.80 | 119.80 | 1,677,300 |
May 01, 2024 | 115.35 | 117.93 | 114.91 | 116.90 | 116.90 | 1,105,000 |
Apr 30, 2024 | 116.86 | 117.15 | 115.05 | 115.12 | 115.12 | 913,500 |
Apr 29, 2024 | 115.71 | 117.74 | 115.37 | 116.73 | 116.73 | 767,700 |
Apr 26, 2024 | 117.49 | 117.67 | 115.52 | 116.15 | 116.15 | 717,200 |
Apr 25, 2024 | 115.41 | 117.97 | 114.84 | 117.34 | 117.34 | 941,100 |
Apr 24, 2024 | 114.75 | 116.33 | 114.34 | 115.64 | 115.64 | 667,300 |
Apr 23, 2024 | 113.12 | 116.06 | 112.42 | 114.69 | 114.69 | 1,041,300 |
Apr 22, 2024 | 112.47 | 113.77 | 111.85 | 113.12 | 113.12 | 934,600 |
Apr 19, 2024 | 110.60 | 112.36 | 110.60 | 111.55 | 111.55 | 1,011,400 |
Apr 18, 2024 | 110.63 | 111.75 | 108.85 | 110.60 | 110.60 | 960,900 |
Apr 17, 2024 | 109.50 | 114.17 | 108.53 | 109.23 | 109.23 | 2,491,100 |
Apr 16, 2024 | 109.18 | 109.57 | 106.80 | 107.39 | 107.39 | 2,253,500 |
Apr 15, 2024 | 111.98 | 112.12 | 108.60 | 109.16 | 109.16 | 924,500 |
Apr 12, 2024 | 112.00 | 112.12 | 110.00 | 110.39 | 110.39 | 786,000 |
Apr 11, 2024 | 113.10 | 113.10 | 111.83 | 112.16 | 112.16 | 655,300 |
Apr 10, 2024 | 111.33 | 114.47 | 111.32 | 113.50 | 113.50 | 942,800 |
Apr 09, 2024 | 113.84 | 114.20 | 110.65 | 111.10 | 111.10 | 631,900 |
Apr 08, 2024 | 113.75 | 114.58 | 112.91 | 114.37 | 114.37 | 487,500 |
Apr 05, 2024 | 111.67 | 113.31 | 111.55 | 112.67 | 112.67 | 953,500 |
Apr 04, 2024 | 115.27 | 115.42 | 110.87 | 111.03 | 111.03 | 920,600 |
Apr 03, 2024 | 114.91 | 116.92 | 114.25 | 114.76 | 114.76 | 1,119,000 |
Apr 02, 2024 | 112.52 | 114.80 | 112.43 | 114.47 | 114.47 | 1,091,400 |
Apr 01, 2024 | 111.71 | 112.64 | 110.92 | 112.05 | 112.05 | 675,300 |
Mar 28, 2024 | 111.91 | 112.48 | 111.33 | 111.71 | 111.71 | 645,000 |
Mar 27, 2024 | 110.54 | 111.53 | 110.03 | 111.43 | 111.43 | 634,200 |
Mar 26, 2024 | 109.53 | 110.42 | 109.35 | 110.24 | 110.24 | 519,000 |
Mar 25, 2024 | 108.11 | 109.24 | 107.82 | 109.12 | 109.12 | 545,600 |
Mar 22, 2024 | 109.25 | 109.55 | 108.04 | 108.47 | 108.47 | 701,500 |
Mar 21, 2024 | 109.02 | 110.58 | 108.97 | 109.95 | 109.95 | 859,400 |
Mar 20, 2024 | 107.00 | 108.81 | 106.51 | 108.80 | 108.80 | 1,072,400 |
Mar 19, 2024 | 108.00 | 108.35 | 107.25 | 107.47 | 107.47 | 710,200 |
Mar 18, 2024 | 107.18 | 108.84 | 107.12 | 107.94 | 107.94 | 1,020,100 |
Mar 15, 2024 | 107.37 | 108.38 | 107.00 | 107.44 | 107.44 | 1,818,900 |
Mar 14, 2024 | 108.86 | 108.86 | 106.96 | 107.83 | 107.83 | 786,300 |
Mar 13, 2024 | 109.10 | 109.56 | 107.96 | 108.46 | 108.46 | 620,800 |
Mar 12, 2024 | 108.10 | 109.79 | 107.68 | 109.10 | 109.10 | 985,200 |
Mar 11, 2024 | 107.50 | 108.06 | 106.65 | 107.73 | 107.73 | 1,258,100 |
Mar 08, 2024 | 109.49 | 109.76 | 107.66 | 107.91 | 107.91 | 1,003,700 |
Mar 07, 2024 | 110.00 | 110.58 | 109.08 | 109.21 | 109.21 | 837,800 |
Mar 06, 2024 | 109.46 | 110.56 | 107.80 | 110.00 | 110.00 | 1,057,500 |
Mar 05, 2024 | 110.75 | 112.20 | 108.87 | 109.61 | 109.61 | 837,700 |
Mar 04, 2024 | 111.53 | 112.50 | 110.48 | 111.06 | 111.06 | 728,100 |
Mar 01, 2024 | 109.02 | 110.68 | 108.72 | 110.48 | 110.48 | 711,700 |
Feb 29, 2024 | 109.00 | 109.23 | 107.06 | 108.72 | 108.72 | 1,142,300 |
Feb 29, 2024 | 0.1 Dividend | |||||
Feb 28, 2024 | 107.12 | 109.19 | 106.90 | 108.59 | 108.49 | 769,200 |
Feb 27, 2024 | 107.75 | 108.37 | 106.64 | 107.09 | 106.99 | 743,000 |
Feb 26, 2024 | 106.56 | 108.61 | 106.36 | 107.79 | 107.69 | 686,200 |
Feb 23, 2024 | 106.79 | 107.71 | 105.96 | 106.72 | 106.62 | 635,500 |
Feb 22, 2024 | 106.23 | 107.34 | 105.15 | 106.76 | 106.66 | 1,357,100 |
Feb 21, 2024 | 104.42 | 105.23 | 103.02 | 105.06 | 104.96 | 1,428,500 |
Feb 20, 2024 | 104.54 | 104.90 | 102.27 | 103.34 | 103.24 | 1,031,500 |
Feb 16, 2024 | 105.04 | 106.43 | 104.18 | 104.53 | 104.43 | 1,005,400 |
Feb 15, 2024 | 101.76 | 105.17 | 101.37 | 104.59 | 104.49 | 2,099,400 |
Feb 14, 2024 | 101.60 | 102.31 | 100.79 | 101.05 | 100.96 | 1,182,300 |
Feb 13, 2024 | 98.07 | 101.94 | 98.07 | 100.97 | 100.88 | 1,570,500 |
Feb 12, 2024 | 98.44 | 98.49 | 97.76 | 98.16 | 98.07 | 639,100 |
Feb 09, 2024 | 95.61 | 98.48 | 95.18 | 98.06 | 97.97 | 1,388,000 |
Feb 08, 2024 | 94.58 | 95.58 | 94.45 | 95.37 | 95.28 | 521,700 |
Feb 07, 2024 | 93.25 | 94.71 | 92.61 | 94.44 | 94.35 | 713,800 |
Feb 06, 2024 | 95.06 | 95.12 | 92.72 | 93.02 | 92.93 | 788,400 |
Feb 05, 2024 | 96.00 | 96.79 | 95.06 | 95.06 | 94.97 | 1,210,900 |
Feb 02, 2024 | 91.43 | 97.12 | 91.35 | 96.13 | 96.04 | 2,720,900 |
Feb 01, 2024 | 88.48 | 90.98 | 88.32 | 90.87 | 90.79 | 1,436,900 |
Jan 31, 2024 | 89.39 | 89.84 | 88.22 | 88.75 | 88.67 | 1,132,100 |
Jan 30, 2024 | 90.47 | 90.87 | 89.44 | 89.72 | 89.64 | 1,105,900 |
Jan 29, 2024 | 91.85 | 91.85 | 90.14 | 90.35 | 90.27 | 1,320,800 |
Jan 26, 2024 | 90.50 | 91.94 | 90.32 | 91.74 | 91.66 | 1,080,400 |
Jan 25, 2024 | 91.81 | 91.99 | 90.19 | 90.46 | 90.38 | 1,089,300 |
Jan 24, 2024 | 91.80 | 91.99 | 90.63 | 91.81 | 91.73 | 1,052,300 |
Jan 23, 2024 | 91.44 | 92.62 | 91.01 | 91.41 | 91.33 | 1,466,600 |
Jan 22, 2024 | 90.00 | 91.34 | 89.72 | 91.10 | 91.02 | 2,114,400 |
Jan 19, 2024 | 88.96 | 89.89 | 88.50 | 89.79 | 89.71 | 1,496,400 |
Jan 18, 2024 | 89.30 | 89.30 | 88.28 | 88.82 | 88.74 | 1,382,200 |
Jan 17, 2024 | 84.15 | 90.40 | 83.86 | 89.19 | 89.11 | 3,736,900 |
Jan 16, 2024 | 88.86 | 88.86 | 86.72 | 87.18 | 87.10 | 2,613,200 |
Jan 12, 2024 | 87.80 | 89.00 | 87.75 | 88.36 | 88.28 | 1,562,300 |
Jan 11, 2024 | 87.77 | 88.84 | 86.95 | 87.84 | 87.76 | 1,231,900 |
Jan 10, 2024 | 87.00 | 87.25 | 86.53 | 87.01 | 86.93 | 1,209,800 |
Jan 09, 2024 | 88.55 | 88.73 | 87.01 | 87.72 | 87.64 | 1,326,400 |
Jan 08, 2024 | 87.84 | 88.19 | 85.77 | 87.65 | 87.57 | 1,403,900 |
Jan 05, 2024 | 87.38 | 89.72 | 87.12 | 87.92 | 87.84 | 1,917,800 |
Jan 04, 2024 | 87.13 | 88.78 | 86.65 | 87.20 | 87.12 | 2,559,100 |
Jan 03, 2024 | 84.55 | 87.49 | 84.36 | 86.63 | 86.55 | 2,284,000 |
Jan 02, 2024 | 83.14 | 84.62 | 82.26 | 84.55 | 84.47 | 1,118,300 |
Dec 29, 2023 | 83.00 | 83.39 | 82.44 | 82.90 | 82.82 | 597,900 |
Dec 28, 2023 | 82.62 | 83.70 | 82.31 | 83.15 | 83.07 | 728,500 |
Dec 27, 2023 | 83.11 | 83.11 | 82.25 | 82.62 | 82.54 | 417,700 |
Dec 26, 2023 | 82.34 | 83.30 | 82.07 | 83.12 | 83.04 | 436,300 |
Dec 22, 2023 | 82.28 | 82.93 | 81.92 | 82.11 | 82.03 | 730,800 |
Dec 21, 2023 | 81.50 | 82.21 | 80.92 | 82.11 | 82.03 | 763,500 |
Dec 20, 2023 | 82.44 | 83.20 | 81.46 | 81.46 | 81.38 | 760,600 |
Dec 19, 2023 | 81.08 | 82.56 | 80.83 | 82.50 | 82.42 | 1,176,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |