Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 113.72 | 113.73 | 113.59 | 113.70 | 113.70 | 1,065,219 |
Apr 23, 2024 | 113.60 | 113.98 | 113.56 | 113.86 | 113.86 | 3,053,200 |
Apr 22, 2024 | 113.59 | 113.75 | 113.57 | 113.69 | 113.69 | 1,233,900 |
Apr 19, 2024 | 113.70 | 113.73 | 113.56 | 113.65 | 113.65 | 1,035,900 |
Apr 18, 2024 | 113.76 | 113.77 | 113.49 | 113.56 | 113.56 | 1,190,200 |
Apr 17, 2024 | 113.65 | 113.89 | 113.57 | 113.82 | 113.82 | 1,767,200 |
Apr 16, 2024 | 113.44 | 113.57 | 113.27 | 113.43 | 113.43 | 1,581,000 |
Apr 15, 2024 | 113.57 | 113.71 | 113.37 | 113.69 | 113.69 | 1,992,500 |
Apr 12, 2024 | 114.09 | 114.23 | 114.02 | 114.05 | 114.05 | 2,118,200 |
Apr 11, 2024 | 113.93 | 113.96 | 113.65 | 113.76 | 113.76 | 1,785,100 |
Apr 10, 2024 | 114.05 | 114.10 | 113.65 | 113.74 | 113.74 | 2,705,100 |
Apr 09, 2024 | 114.79 | 114.91 | 114.79 | 114.84 | 114.84 | 1,406,500 |
Apr 08, 2024 | 114.60 | 114.69 | 114.50 | 114.58 | 114.58 | 1,002,300 |
Apr 05, 2024 | 114.91 | 115.11 | 114.78 | 114.79 | 114.79 | 1,341,000 |
Apr 04, 2024 | 115.12 | 115.29 | 114.96 | 115.26 | 115.26 | 1,756,400 |
Apr 03, 2024 | 114.66 | 115.02 | 114.60 | 115.01 | 115.01 | 1,704,100 |
Apr 02, 2024 | 114.75 | 114.93 | 114.69 | 114.92 | 114.92 | 1,443,400 |
Apr 01, 2024 | 115.33 | 115.37 | 114.89 | 114.95 | 114.95 | 2,508,700 |
Apr 01, 2024 | 0.306 Dividend | |||||
Mar 28, 2024 | 115.81 | 115.92 | 115.77 | 115.81 | 115.50 | 3,207,400 |
Mar 27, 2024 | 115.88 | 116.05 | 115.85 | 115.98 | 115.67 | 1,101,600 |
Mar 26, 2024 | 115.61 | 115.77 | 115.55 | 115.74 | 115.43 | 1,010,100 |
Mar 25, 2024 | 115.77 | 115.77 | 115.61 | 115.66 | 115.35 | 1,198,900 |
Mar 22, 2024 | 115.85 | 115.86 | 115.78 | 115.81 | 115.50 | 1,123,400 |
Mar 21, 2024 | 115.63 | 115.69 | 115.46 | 115.50 | 115.19 | 1,433,300 |
Mar 20, 2024 | 115.28 | 115.67 | 115.24 | 115.49 | 115.18 | 1,732,000 |
Mar 19, 2024 | 115.17 | 115.28 | 115.13 | 115.22 | 114.92 | 1,304,100 |
Mar 18, 2024 | 115.03 | 115.08 | 114.91 | 114.97 | 114.67 | 1,149,600 |
Mar 15, 2024 | 115.12 | 115.18 | 115.05 | 115.06 | 114.76 | 1,278,600 |
Mar 14, 2024 | 115.45 | 115.46 | 115.22 | 115.23 | 114.93 | 2,370,000 |
Mar 13, 2024 | 115.80 | 115.84 | 115.69 | 115.70 | 115.39 | 1,254,600 |
Mar 12, 2024 | 116.02 | 116.02 | 115.81 | 115.87 | 115.56 | 1,136,700 |
Mar 11, 2024 | 116.31 | 116.31 | 116.14 | 116.19 | 115.88 | 953,200 |
Mar 08, 2024 | 116.45 | 116.49 | 116.29 | 116.35 | 116.04 | 1,927,300 |
Mar 07, 2024 | 116.19 | 116.25 | 116.06 | 116.23 | 115.92 | 1,686,000 |
Mar 06, 2024 | 116.04 | 116.22 | 115.97 | 116.01 | 115.70 | 1,576,900 |
Mar 05, 2024 | 115.85 | 116.04 | 115.74 | 115.90 | 115.59 | 1,710,100 |
Mar 04, 2024 | 115.51 | 115.65 | 115.48 | 115.54 | 115.23 | 911,300 |
Mar 01, 2024 | 115.29 | 115.80 | 115.12 | 115.73 | 115.42 | 2,116,600 |
Mar 01, 2024 | 0.275 Dividend | |||||
Feb 29, 2024 | 115.50 | 115.69 | 115.48 | 115.59 | 115.01 | 2,112,500 |
Feb 28, 2024 | 115.28 | 115.45 | 115.25 | 115.45 | 114.87 | 1,671,700 |
Feb 27, 2024 | 115.21 | 115.33 | 115.11 | 115.17 | 114.59 | 1,067,800 |
Feb 26, 2024 | 115.36 | 115.37 | 115.11 | 115.26 | 114.68 | 4,903,500 |
Feb 23, 2024 | 115.14 | 115.44 | 115.14 | 115.37 | 114.79 | 1,602,200 |
Feb 22, 2024 | 115.15 | 115.32 | 115.04 | 115.15 | 114.57 | 3,010,000 |
Feb 21, 2024 | 115.52 | 115.55 | 115.18 | 115.21 | 114.63 | 1,618,200 |
Feb 20, 2024 | 115.53 | 115.62 | 115.45 | 115.47 | 114.89 | 1,652,100 |
Feb 16, 2024 | 115.14 | 115.30 | 115.11 | 115.26 | 114.68 | 1,967,300 |
Feb 15, 2024 | 115.74 | 115.80 | 115.51 | 115.61 | 115.03 | 1,583,000 |
Feb 14, 2024 | 115.21 | 115.52 | 115.20 | 115.41 | 114.83 | 1,718,200 |
Feb 13, 2024 | 115.37 | 115.43 | 115.06 | 115.06 | 114.48 | 2,027,700 |
Feb 12, 2024 | 115.98 | 116.06 | 115.86 | 115.98 | 115.40 | 1,501,100 |
Feb 09, 2024 | 115.82 | 115.93 | 115.81 | 115.89 | 115.31 | 1,287,900 |
Feb 08, 2024 | 116.09 | 116.16 | 115.97 | 116.01 | 115.43 | 1,575,600 |
Feb 07, 2024 | 116.24 | 116.55 | 116.21 | 116.22 | 115.64 | 2,423,500 |
Feb 06, 2024 | 116.03 | 116.41 | 116.00 | 116.35 | 115.77 | 2,886,800 |
Feb 05, 2024 | 116.14 | 116.20 | 115.86 | 115.93 | 115.35 | 2,237,700 |
Feb 02, 2024 | 116.68 | 116.82 | 116.42 | 116.58 | 116.00 | 2,515,000 |
Feb 01, 2024 | 117.47 | 117.79 | 117.26 | 117.54 | 116.95 | 1,875,100 |
Feb 01, 2024 | 0.287 Dividend | |||||
Jan 31, 2024 | 117.21 | 117.53 | 117.12 | 117.49 | 116.62 | 3,125,300 |
Jan 30, 2024 | 116.95 | 116.98 | 116.60 | 116.78 | 115.91 | 1,472,900 |
Jan 29, 2024 | 116.68 | 116.90 | 116.63 | 116.87 | 116.00 | 1,323,700 |
Jan 26, 2024 | 116.55 | 116.55 | 116.39 | 116.49 | 115.62 | 1,823,800 |
Jan 25, 2024 | 116.53 | 116.66 | 116.46 | 116.64 | 115.77 | 3,347,200 |
Jan 24, 2024 | 116.75 | 116.76 | 116.24 | 116.26 | 115.39 | 2,246,200 |
Jan 23, 2024 | 116.46 | 116.49 | 116.37 | 116.45 | 115.58 | 1,102,900 |
Jan 22, 2024 | 116.58 | 116.67 | 116.52 | 116.58 | 115.71 | 1,503,700 |
Jan 19, 2024 | 116.28 | 116.38 | 116.12 | 116.38 | 115.51 | 3,221,800 |
Jan 18, 2024 | 116.53 | 116.59 | 116.38 | 116.44 | 115.57 | 1,688,800 |
Jan 17, 2024 | 116.56 | 116.61 | 116.38 | 116.50 | 115.63 | 2,680,200 |
Jan 16, 2024 | 117.15 | 117.28 | 116.77 | 116.90 | 116.03 | 2,755,500 |
Jan 12, 2024 | 117.44 | 117.60 | 117.26 | 117.40 | 116.53 | 1,637,400 |
Jan 11, 2024 | 116.73 | 117.13 | 116.68 | 117.10 | 116.23 | 2,228,100 |
Jan 10, 2024 | 116.81 | 116.85 | 116.56 | 116.58 | 115.71 | 2,476,700 |
Jan 09, 2024 | 116.57 | 116.73 | 116.57 | 116.65 | 115.78 | 2,932,600 |
Jan 08, 2024 | 116.46 | 116.89 | 116.44 | 116.62 | 115.75 | 1,230,500 |
Jan 05, 2024 | 116.36 | 116.87 | 116.27 | 116.38 | 115.51 | 2,467,900 |
Jan 04, 2024 | 116.58 | 116.69 | 116.51 | 116.58 | 115.71 | 1,457,900 |
Jan 03, 2024 | 116.53 | 117.00 | 116.47 | 116.95 | 116.08 | 2,441,900 |
Jan 02, 2024 | 116.75 | 116.91 | 116.74 | 116.79 | 115.92 | 2,013,800 |
Dec 29, 2023 | 116.98 | 117.26 | 116.97 | 117.13 | 116.26 | 1,452,500 |
Dec 28, 2023 | 117.25 | 117.34 | 117.08 | 117.16 | 116.29 | 1,309,100 |
Dec 27, 2023 | 117.09 | 117.39 | 117.05 | 117.37 | 116.50 | 1,547,900 |
Dec 26, 2023 | 116.79 | 116.95 | 116.78 | 116.86 | 115.99 | 1,990,100 |
Dec 22, 2023 | 117.03 | 117.04 | 116.77 | 116.89 | 116.02 | 995,900 |
Dec 21, 2023 | 117.14 | 117.21 | 116.81 | 116.90 | 116.03 | 1,995,400 |
Dec 20, 2023 | 116.74 | 116.95 | 116.59 | 116.90 | 116.03 | 1,459,200 |
Dec 19, 2023 | 116.48 | 116.65 | 116.46 | 116.51 | 115.64 | 1,889,900 |
Dec 18, 2023 | 116.53 | 116.53 | 116.38 | 116.41 | 115.54 | 1,754,600 |
Dec 15, 2023 | 116.54 | 116.71 | 116.46 | 116.55 | 115.68 | 2,482,900 |
Dec 14, 2023 | 116.56 | 116.90 | 116.54 | 116.70 | 115.83 | 3,414,100 |
Dec 14, 2023 | 0.292 Dividend | |||||
Dec 13, 2023 | 115.44 | 116.57 | 115.37 | 116.48 | 115.32 | 5,190,300 |
Dec 12, 2023 | 115.11 | 115.29 | 115.04 | 115.25 | 114.11 | 1,330,700 |
Dec 11, 2023 | 114.95 | 115.12 | 114.83 | 115.10 | 113.96 | 1,571,300 |
Dec 08, 2023 | 115.19 | 115.29 | 114.96 | 115.09 | 113.95 | 2,740,800 |
Dec 07, 2023 | 115.62 | 115.85 | 115.59 | 115.66 | 114.51 | 1,920,500 |
Dec 06, 2023 | 115.63 | 115.73 | 115.49 | 115.66 | 114.51 | 2,399,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |