Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 105.17 | 106.08 | 104.88 | 105.65 | 105.65 | 2,257,500 |
Apr 25, 2024 | 104.57 | 105.12 | 103.64 | 104.86 | 104.86 | 3,789,600 |
Apr 24, 2024 | 105.62 | 106.08 | 104.99 | 105.71 | 105.71 | 2,933,600 |
Apr 23, 2024 | 104.10 | 106.35 | 103.97 | 105.96 | 105.96 | 3,006,200 |
Apr 22, 2024 | 103.61 | 104.65 | 103.03 | 104.11 | 104.11 | 2,959,800 |
Apr 19, 2024 | 101.85 | 103.44 | 101.85 | 103.22 | 103.22 | 4,812,300 |
Apr 18, 2024 | 102.49 | 103.59 | 101.92 | 102.34 | 102.34 | 3,541,800 |
Apr 17, 2024 | 103.71 | 103.87 | 102.11 | 102.13 | 102.13 | 4,057,300 |
Apr 16, 2024 | 102.83 | 103.53 | 102.11 | 102.98 | 102.98 | 4,319,300 |
Apr 15, 2024 | 104.96 | 105.57 | 103.06 | 103.54 | 103.54 | 5,000,800 |
Apr 12, 2024 | 105.60 | 105.96 | 104.06 | 104.51 | 104.51 | 3,342,500 |
Apr 11, 2024 | 106.10 | 106.42 | 105.10 | 106.11 | 106.11 | 4,597,100 |
Apr 10, 2024 | 106.28 | 106.89 | 105.03 | 105.66 | 105.66 | 4,930,800 |
Apr 09, 2024 | 108.61 | 109.18 | 107.96 | 108.90 | 108.90 | 3,132,600 |
Apr 08, 2024 | 108.21 | 108.74 | 107.87 | 108.40 | 108.40 | 2,596,900 |
Apr 05, 2024 | 107.01 | 108.07 | 106.90 | 107.62 | 107.62 | 3,611,100 |
Apr 04, 2024 | 109.16 | 109.53 | 106.95 | 107.26 | 107.26 | 3,908,400 |
Apr 03, 2024 | 107.14 | 108.40 | 107.09 | 108.17 | 108.17 | 3,705,900 |
Apr 02, 2024 | 108.23 | 108.36 | 106.87 | 107.48 | 107.48 | 3,865,600 |
Apr 01, 2024 | 110.72 | 111.00 | 109.29 | 109.39 | 109.39 | 3,667,400 |
Mar 28, 2024 | 110.07 | 111.16 | 110.07 | 110.52 | 110.52 | 4,048,900 |
Mar 27, 2024 | 108.27 | 109.97 | 108.07 | 109.96 | 109.96 | 6,933,600 |
Mar 26, 2024 | 108.19 | 108.35 | 107.31 | 107.38 | 107.38 | 3,186,500 |
Mar 25, 2024 | 108.15 | 108.64 | 107.51 | 107.54 | 107.54 | 4,477,600 |
Mar 22, 2024 | 109.24 | 109.46 | 107.75 | 107.77 | 107.77 | 3,703,400 |
Mar 21, 2024 | 108.46 | 109.48 | 108.40 | 109.15 | 109.15 | 5,468,500 |
Mar 21, 2024 | 0.326 Dividend | |||||
Mar 20, 2024 | 106.13 | 108.73 | 105.89 | 108.22 | 107.89 | 3,779,500 |
Mar 19, 2024 | 105.32 | 106.70 | 105.32 | 106.46 | 106.14 | 4,088,600 |
Mar 18, 2024 | 106.22 | 106.49 | 105.53 | 105.73 | 105.41 | 3,195,300 |
Mar 15, 2024 | 105.00 | 106.43 | 105.00 | 106.07 | 105.75 | 4,662,000 |
Mar 14, 2024 | 107.13 | 107.21 | 104.88 | 105.68 | 105.36 | 3,651,600 |
Mar 13, 2024 | 107.03 | 107.95 | 106.94 | 107.32 | 107.00 | 2,468,000 |
Mar 12, 2024 | 107.46 | 107.65 | 106.56 | 107.23 | 106.91 | 2,975,700 |
Mar 11, 2024 | 107.53 | 108.11 | 106.94 | 107.52 | 107.20 | 2,626,800 |
Mar 08, 2024 | 108.93 | 109.61 | 107.64 | 108.01 | 107.68 | 4,353,400 |
Mar 07, 2024 | 107.98 | 108.78 | 107.87 | 108.10 | 107.77 | 4,257,800 |
Mar 06, 2024 | 107.64 | 107.73 | 106.73 | 107.26 | 106.94 | 3,672,500 |
Mar 05, 2024 | 106.73 | 107.75 | 106.56 | 106.88 | 106.56 | 3,521,300 |
Mar 04, 2024 | 107.95 | 108.41 | 107.17 | 107.35 | 107.03 | 5,335,500 |
Mar 01, 2024 | 107.60 | 108.05 | 106.64 | 107.90 | 107.57 | 4,165,100 |
Feb 29, 2024 | 107.82 | 108.48 | 106.83 | 107.35 | 107.03 | 4,635,100 |
Feb 28, 2024 | 106.45 | 107.45 | 106.22 | 106.81 | 106.49 | 3,592,100 |
Feb 27, 2024 | 107.41 | 107.71 | 107.10 | 107.51 | 107.19 | 3,126,000 |
Feb 26, 2024 | 106.38 | 107.20 | 106.01 | 106.61 | 106.29 | 3,267,600 |
Feb 23, 2024 | 106.30 | 107.14 | 105.77 | 106.58 | 106.26 | 4,956,800 |
Feb 22, 2024 | 106.00 | 106.43 | 105.61 | 106.26 | 105.94 | 4,061,600 |
Feb 21, 2024 | 105.75 | 106.14 | 105.23 | 106.00 | 105.68 | 3,564,500 |
Feb 20, 2024 | 106.17 | 106.82 | 105.87 | 106.32 | 106.00 | 3,809,700 |
Feb 16, 2024 | 107.33 | 108.52 | 106.86 | 107.38 | 107.06 | 3,897,100 |
Feb 15, 2024 | 106.75 | 108.78 | 106.70 | 108.60 | 108.27 | 4,546,500 |
Feb 14, 2024 | 105.32 | 106.26 | 104.36 | 105.96 | 105.64 | 4,223,800 |
Feb 13, 2024 | 104.66 | 105.60 | 103.13 | 104.01 | 103.70 | 6,297,400 |
Feb 12, 2024 | 106.23 | 108.26 | 106.20 | 107.89 | 107.56 | 4,422,900 |
Feb 09, 2024 | 104.94 | 106.07 | 104.38 | 106.00 | 105.68 | 3,706,800 |
Feb 08, 2024 | 103.29 | 104.81 | 102.94 | 104.73 | 104.41 | 4,466,000 |
Feb 07, 2024 | 103.85 | 103.89 | 102.80 | 103.32 | 103.01 | 8,498,900 |
Feb 06, 2024 | 102.86 | 103.84 | 102.42 | 103.62 | 103.31 | 7,213,100 |
Feb 05, 2024 | 103.60 | 103.77 | 102.23 | 103.04 | 102.73 | 4,213,600 |
Feb 02, 2024 | 104.01 | 105.29 | 103.49 | 104.69 | 104.37 | 4,571,500 |
Feb 01, 2024 | 104.65 | 105.27 | 103.00 | 105.15 | 104.83 | 4,456,400 |
Jan 31, 2024 | 106.43 | 107.11 | 103.84 | 104.00 | 103.69 | 4,647,900 |
Jan 30, 2024 | 106.68 | 107.24 | 106.32 | 106.71 | 106.39 | 8,763,700 |
Jan 29, 2024 | 106.02 | 107.26 | 105.42 | 107.25 | 106.93 | 5,290,800 |
Jan 26, 2024 | 106.36 | 106.92 | 105.63 | 106.00 | 105.68 | 4,066,400 |
Jan 25, 2024 | 106.40 | 106.87 | 105.03 | 105.85 | 105.53 | 3,538,700 |
Jan 24, 2024 | 106.97 | 107.07 | 104.90 | 105.07 | 104.75 | 4,685,500 |
Jan 23, 2024 | 107.37 | 107.63 | 105.45 | 105.89 | 105.57 | 8,442,600 |
Jan 22, 2024 | 105.16 | 106.60 | 105.12 | 106.43 | 106.11 | 4,651,000 |
Jan 19, 2024 | 104.00 | 104.43 | 102.51 | 104.34 | 104.03 | 4,546,300 |
Jan 18, 2024 | 103.06 | 103.40 | 102.01 | 103.31 | 103.00 | 4,142,000 |
Jan 17, 2024 | 101.84 | 102.82 | 101.50 | 102.35 | 102.04 | 3,860,200 |
Jan 16, 2024 | 103.41 | 103.83 | 102.89 | 103.33 | 103.02 | 4,203,800 |
Jan 12, 2024 | 105.66 | 106.11 | 103.96 | 104.36 | 104.05 | 3,378,600 |
Jan 11, 2024 | 104.77 | 105.00 | 103.33 | 104.58 | 104.26 | 6,278,200 |
Jan 10, 2024 | 104.67 | 105.37 | 104.12 | 105.27 | 104.95 | 4,680,600 |
Jan 09, 2024 | 104.73 | 105.27 | 104.22 | 104.89 | 104.57 | 4,427,000 |
Jan 08, 2024 | 104.35 | 106.08 | 103.91 | 106.08 | 105.76 | 4,099,800 |
Jan 05, 2024 | 103.98 | 105.67 | 103.85 | 104.39 | 104.08 | 4,304,600 |
Jan 04, 2024 | 104.86 | 105.49 | 104.57 | 104.64 | 104.32 | 5,645,900 |
Jan 03, 2024 | 106.58 | 106.67 | 104.64 | 104.86 | 104.54 | 7,970,300 |
Jan 02, 2024 | 107.35 | 108.73 | 107.03 | 107.73 | 107.41 | 5,473,600 |
Dec 29, 2023 | 109.54 | 109.81 | 108.23 | 108.25 | 107.92 | 4,729,900 |
Dec 28, 2023 | 109.51 | 110.14 | 109.25 | 109.75 | 109.42 | 4,819,200 |
Dec 27, 2023 | 109.95 | 110.55 | 109.48 | 110.11 | 109.78 | 5,578,100 |
Dec 26, 2023 | 108.73 | 109.89 | 108.42 | 109.58 | 109.25 | 2,873,900 |
Dec 22, 2023 | 108.21 | 109.19 | 107.72 | 108.34 | 108.01 | 4,236,900 |
Dec 21, 2023 | 107.25 | 107.81 | 106.60 | 107.77 | 107.45 | 4,325,500 |
Dec 20, 2023 | 107.65 | 109.01 | 105.98 | 106.01 | 105.69 | 6,468,600 |
Dec 20, 2023 | 0.283 Dividend | |||||
Dec 19, 2023 | 106.73 | 108.42 | 106.48 | 108.17 | 107.56 | 9,177,100 |
Dec 18, 2023 | 106.54 | 106.91 | 105.88 | 106.02 | 105.42 | 4,599,200 |
Dec 15, 2023 | 107.49 | 107.60 | 105.55 | 106.17 | 105.57 | 6,910,100 |
Dec 14, 2023 | 105.89 | 107.77 | 105.75 | 107.08 | 106.48 | 7,162,300 |
Dec 13, 2023 | 100.77 | 104.23 | 100.09 | 104.13 | 103.54 | 6,609,700 |
Dec 12, 2023 | 100.75 | 101.14 | 100.08 | 100.75 | 100.18 | 3,495,400 |
Dec 11, 2023 | 100.24 | 101.03 | 100.18 | 100.89 | 100.32 | 3,307,200 |
Dec 08, 2023 | 99.53 | 100.82 | 99.44 | 100.35 | 99.79 | 4,296,500 |
Dec 07, 2023 | 98.82 | 99.80 | 98.39 | 99.72 | 99.16 | 3,465,200 |
Dec 06, 2023 | 99.50 | 100.86 | 98.55 | 98.61 | 98.06 | 4,820,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |