Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 103.32 | 105.35 | 103.08 | 103.64 | 103.64 | 574,841 |
May 02, 2024 | 101.98 | 104.74 | 100.27 | 102.86 | 102.86 | 1,116,200 |
May 01, 2024 | 98.43 | 99.36 | 97.51 | 97.90 | 97.90 | 484,200 |
Apr 30, 2024 | 100.50 | 100.69 | 98.30 | 98.73 | 98.73 | 704,400 |
Apr 29, 2024 | 101.08 | 101.33 | 100.42 | 100.94 | 100.94 | 308,700 |
Apr 26, 2024 | 100.07 | 101.17 | 100.07 | 100.71 | 100.71 | 360,800 |
Apr 25, 2024 | 98.36 | 100.27 | 98.36 | 99.91 | 99.91 | 283,500 |
Apr 24, 2024 | 99.05 | 100.13 | 98.79 | 99.66 | 99.66 | 405,000 |
Apr 23, 2024 | 98.11 | 99.50 | 98.03 | 98.93 | 98.93 | 487,700 |
Apr 22, 2024 | 97.26 | 98.37 | 96.48 | 97.90 | 97.90 | 672,100 |
Apr 19, 2024 | 95.70 | 96.83 | 95.36 | 96.63 | 96.63 | 407,500 |
Apr 18, 2024 | 96.06 | 96.45 | 95.46 | 95.66 | 95.66 | 428,400 |
Apr 17, 2024 | 97.55 | 97.90 | 95.92 | 96.01 | 96.01 | 535,000 |
Apr 16, 2024 | 96.42 | 96.84 | 95.38 | 96.80 | 96.80 | 332,400 |
Apr 15, 2024 | 96.69 | 97.22 | 95.88 | 96.42 | 96.42 | 428,400 |
Apr 12, 2024 | 96.74 | 97.15 | 95.99 | 96.55 | 96.55 | 389,900 |
Apr 11, 2024 | 97.00 | 98.14 | 96.00 | 97.64 | 97.64 | 426,900 |
Apr 10, 2024 | 96.05 | 96.99 | 95.72 | 96.39 | 96.39 | 515,500 |
Apr 09, 2024 | 96.21 | 97.99 | 95.55 | 97.41 | 97.41 | 503,300 |
Apr 09, 2024 | 0.4 Dividend | |||||
Apr 08, 2024 | 96.25 | 96.74 | 95.57 | 96.14 | 95.74 | 458,000 |
Apr 05, 2024 | 95.33 | 96.61 | 95.33 | 95.87 | 95.47 | 334,900 |
Apr 04, 2024 | 96.51 | 98.00 | 95.73 | 95.78 | 95.38 | 2,014,100 |
Apr 03, 2024 | 95.77 | 96.78 | 95.44 | 95.84 | 95.44 | 344,600 |
Apr 02, 2024 | 96.29 | 97.31 | 95.84 | 96.56 | 96.16 | 612,800 |
Apr 01, 2024 | 102.34 | 102.34 | 97.20 | 97.35 | 96.94 | 1,555,000 |
Mar 28, 2024 | 106.32 | 107.50 | 106.26 | 106.46 | 106.02 | 387,100 |
Mar 27, 2024 | 105.75 | 106.65 | 105.75 | 105.91 | 105.47 | 255,800 |
Mar 26, 2024 | 105.26 | 106.05 | 104.97 | 105.65 | 105.21 | 340,400 |
Mar 25, 2024 | 104.74 | 106.01 | 104.43 | 104.53 | 104.10 | 247,900 |
Mar 22, 2024 | 105.20 | 105.34 | 104.60 | 104.90 | 104.46 | 296,500 |
Mar 21, 2024 | 105.00 | 105.53 | 104.25 | 105.20 | 104.76 | 384,000 |
Mar 20, 2024 | 102.48 | 104.55 | 102.11 | 104.15 | 103.72 | 361,700 |
Mar 19, 2024 | 103.17 | 103.71 | 102.46 | 103.44 | 103.01 | 460,700 |
Mar 18, 2024 | 103.95 | 105.30 | 102.99 | 103.83 | 103.40 | 554,100 |
Mar 15, 2024 | 103.03 | 103.84 | 101.90 | 102.59 | 102.16 | 3,591,300 |
Mar 14, 2024 | 105.05 | 105.33 | 102.58 | 103.75 | 103.32 | 645,400 |
Mar 13, 2024 | 105.75 | 105.99 | 104.05 | 104.72 | 104.28 | 319,600 |
Mar 12, 2024 | 104.88 | 105.56 | 103.49 | 105.21 | 104.77 | 351,600 |
Mar 11, 2024 | 104.66 | 105.23 | 104.25 | 104.83 | 104.39 | 295,600 |
Mar 08, 2024 | 105.56 | 107.00 | 104.86 | 105.25 | 104.81 | 386,400 |
Mar 07, 2024 | 108.03 | 108.21 | 104.80 | 105.56 | 105.12 | 387,300 |
Mar 06, 2024 | 107.28 | 108.08 | 105.94 | 107.31 | 106.86 | 359,700 |
Mar 05, 2024 | 106.31 | 106.70 | 105.21 | 105.78 | 105.34 | 539,100 |
Mar 04, 2024 | 107.81 | 108.60 | 106.41 | 106.64 | 106.20 | 287,400 |
Mar 01, 2024 | 106.81 | 108.25 | 105.43 | 107.30 | 106.85 | 523,500 |
Feb 29, 2024 | 107.94 | 108.41 | 106.61 | 107.02 | 106.57 | 583,700 |
Feb 28, 2024 | 106.90 | 108.66 | 106.37 | 106.65 | 106.21 | 297,200 |
Feb 27, 2024 | 109.22 | 109.67 | 106.62 | 107.47 | 107.02 | 329,300 |
Feb 26, 2024 | 107.75 | 109.12 | 107.23 | 108.41 | 107.96 | 307,100 |
Feb 23, 2024 | 109.74 | 109.95 | 107.18 | 107.89 | 107.44 | 332,200 |
Feb 22, 2024 | 110.00 | 110.62 | 109.08 | 109.28 | 108.83 | 353,000 |
Feb 21, 2024 | 109.44 | 109.84 | 107.91 | 108.84 | 108.39 | 787,800 |
Feb 20, 2024 | 115.89 | 115.89 | 110.26 | 110.76 | 110.30 | 949,100 |
Feb 16, 2024 | 115.75 | 119.86 | 113.38 | 117.19 | 116.70 | 1,300,200 |
Feb 15, 2024 | 112.75 | 116.88 | 106.42 | 116.15 | 115.67 | 1,977,000 |
Feb 14, 2024 | 103.63 | 105.09 | 102.98 | 104.63 | 104.19 | 711,400 |
Feb 13, 2024 | 101.65 | 102.71 | 100.55 | 102.58 | 102.15 | 435,900 |
Feb 12, 2024 | 104.53 | 104.94 | 103.80 | 104.13 | 103.70 | 266,500 |
Feb 09, 2024 | 104.20 | 104.77 | 103.31 | 103.96 | 103.53 | 232,100 |
Feb 08, 2024 | 102.07 | 104.00 | 101.37 | 103.97 | 103.54 | 295,300 |
Feb 07, 2024 | 103.41 | 103.66 | 101.97 | 102.48 | 102.05 | 175,300 |
Feb 06, 2024 | 102.84 | 103.34 | 101.70 | 102.99 | 102.56 | 333,400 |
Feb 05, 2024 | 103.87 | 104.34 | 102.00 | 102.91 | 102.48 | 300,600 |
Feb 02, 2024 | 103.91 | 105.47 | 103.80 | 104.69 | 104.25 | 222,100 |
Feb 01, 2024 | 105.77 | 106.95 | 103.36 | 104.75 | 104.31 | 332,900 |
Jan 31, 2024 | 106.87 | 107.65 | 104.40 | 105.05 | 104.61 | 433,800 |
Jan 30, 2024 | 106.78 | 107.99 | 105.73 | 107.53 | 107.08 | 454,000 |
Jan 29, 2024 | 105.11 | 107.09 | 104.75 | 106.80 | 106.36 | 221,200 |
Jan 26, 2024 | 105.53 | 105.98 | 104.74 | 105.33 | 104.89 | 190,700 |
Jan 25, 2024 | 106.63 | 106.63 | 105.08 | 105.37 | 104.93 | 293,900 |
Jan 24, 2024 | 107.40 | 107.71 | 104.64 | 105.15 | 104.71 | 240,300 |
Jan 23, 2024 | 107.40 | 107.87 | 105.50 | 106.04 | 105.60 | 359,500 |
Jan 22, 2024 | 107.36 | 108.21 | 106.04 | 107.05 | 106.60 | 586,900 |
Jan 19, 2024 | 105.30 | 106.57 | 103.61 | 106.42 | 105.98 | 381,500 |
Jan 18, 2024 | 103.95 | 105.22 | 102.65 | 104.78 | 104.34 | 355,900 |
Jan 17, 2024 | 103.18 | 104.40 | 102.33 | 102.92 | 102.49 | 360,800 |
Jan 16, 2024 | 107.74 | 108.21 | 103.43 | 103.86 | 103.43 | 592,100 |
Jan 12, 2024 | 104.14 | 104.23 | 103.11 | 103.36 | 102.93 | 199,300 |
Jan 11, 2024 | 104.50 | 104.96 | 103.21 | 103.76 | 103.33 | 214,300 |
Jan 10, 2024 | 105.34 | 105.34 | 103.76 | 104.35 | 103.92 | 241,400 |
Jan 09, 2024 | 103.35 | 105.88 | 103.35 | 104.87 | 104.43 | 244,100 |
Jan 09, 2024 | 0.4 Dividend | |||||
Jan 08, 2024 | 104.92 | 105.60 | 104.33 | 105.50 | 104.66 | 434,400 |
Jan 05, 2024 | 103.91 | 104.79 | 103.30 | 104.33 | 103.50 | 204,600 |
Jan 04, 2024 | 104.80 | 105.69 | 104.24 | 104.43 | 103.60 | 223,600 |
Jan 03, 2024 | 105.74 | 106.52 | 104.69 | 104.73 | 103.90 | 347,500 |
Jan 02, 2024 | 108.50 | 108.50 | 104.83 | 106.26 | 105.42 | 335,300 |
Dec 29, 2023 | 109.52 | 110.04 | 108.06 | 108.54 | 107.68 | 285,400 |
Dec 28, 2023 | 109.98 | 110.28 | 109.43 | 109.43 | 108.56 | 148,400 |
Dec 27, 2023 | 111.11 | 111.55 | 109.82 | 110.42 | 109.54 | 187,100 |
Dec 26, 2023 | 111.18 | 111.79 | 110.63 | 111.33 | 110.45 | 158,600 |
Dec 22, 2023 | 111.00 | 111.67 | 110.41 | 110.56 | 109.68 | 202,000 |
Dec 21, 2023 | 111.51 | 111.51 | 109.94 | 111.10 | 110.22 | 267,500 |
Dec 20, 2023 | 110.34 | 111.48 | 109.42 | 109.98 | 109.11 | 420,200 |
Dec 19, 2023 | 110.14 | 111.10 | 109.75 | 110.20 | 109.33 | 301,600 |
Dec 18, 2023 | 109.40 | 109.97 | 107.65 | 109.28 | 108.41 | 403,900 |
Dec 15, 2023 | 108.12 | 109.81 | 107.57 | 109.30 | 108.43 | 1,700,400 |
Dec 14, 2023 | 106.97 | 108.17 | 106.49 | 107.86 | 107.00 | 466,000 |
Dec 13, 2023 | 105.50 | 106.83 | 104.25 | 105.89 | 105.05 | 497,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |