Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 112.00 | 112.00 | 108.00 | 110.50 | 110.50 | 130,788 |
May 09, 2024 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 30,398 |
May 08, 2024 | 110.50 | 111.50 | 106.00 | 110.00 | 110.00 | 141,557 |
May 07, 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 200,780 |
May 03, 2024 | 110.00 | 110.00 | 107.50 | 109.50 | 109.50 | 66,597 |
May 02, 2024 | 104.50 | 109.50 | 104.50 | 109.00 | 109.00 | 278,613 |
May 01, 2024 | 109.00 | 109.00 | 104.00 | 105.50 | 105.50 | 38,272 |
Apr 30, 2024 | 104.50 | 107.50 | 104.22 | 104.00 | 104.00 | 345,635 |
Apr 29, 2024 | 106.00 | 106.50 | 102.60 | 104.00 | 104.00 | 374,031 |
Apr 26, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 116,884 |
Apr 25, 2024 | 107.00 | 108.50 | 103.53 | 105.50 | 105.50 | 188,851 |
Apr 24, 2024 | 104.50 | 107.50 | 102.00 | 107.50 | 107.50 | 205,564 |
Apr 23, 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 255,204 |
Apr 22, 2024 | 101.50 | 102.50 | 100.36 | 102.00 | 102.00 | 400,579 |
Apr 19, 2024 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 149,630 |
Apr 18, 2024 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 239,895 |
Apr 17, 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 697,913 |
Apr 16, 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | 32,185 |
Apr 15, 2024 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | 713,608 |
Apr 12, 2024 | 104.00 | 104.50 | 102.40 | 103.50 | 103.50 | 72,306 |
Apr 11, 2024 | 105.00 | 106.50 | 102.00 | 104.00 | 104.00 | 276,209 |
Apr 11, 2024 | 7.2 Dividend | |||||
Apr 10, 2024 | 110.00 | 111.00 | 108.00 | 109.50 | 102.30 | 1,221,648 |
Apr 09, 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 102.30 | 642,286 |
Apr 08, 2024 | 109.50 | 112.50 | 108.80 | 111.00 | 103.70 | 907,612 |
Apr 05, 2024 | 108.50 | 112.40 | 108.00 | 108.50 | 101.37 | 1,386,659 |
Apr 04, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 101.83 | 450,390 |
Apr 03, 2024 | 110.00 | 111.50 | 109.00 | 110.00 | 102.77 | 348,460 |
Apr 02, 2024 | 110.00 | 114.50 | 108.50 | 110.00 | 102.77 | 288,484 |
Mar 28, 2024 | 112.00 | 114.50 | 108.50 | 109.00 | 101.83 | 519,759 |
Mar 27, 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 104.17 | 595,681 |
Mar 26, 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 103.23 | 452,224 |
Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 105.57 | 483,359 |
Mar 22, 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 102.77 | 181,263 |
Mar 21, 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 104.17 | 384,692 |
Mar 20, 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 105.57 | 1,198,170 |
Mar 19, 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 104.64 | 72,501 |
Mar 18, 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 104.64 | 550,298 |
Mar 15, 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 106.50 | 491,914 |
Mar 14, 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 104.64 | 1,060,867 |
Mar 13, 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 93.89 | 642,503 |
Mar 12, 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 105.10 | 216,944 |
Mar 11, 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 104.17 | 246,359 |
Mar 08, 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 108.84 | 30,606 |
Mar 07, 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 108.84 | 66,023 |
Mar 06, 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 106.97 | 114,393 |
Mar 05, 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 106.97 | 160,992 |
Mar 04, 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 106.50 | 109,793 |
Mar 01, 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 102.77 | 546,195 |
Feb 29, 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 104.64 | 341,907 |
Feb 28, 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 106.04 | 212,376 |
Feb 27, 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 106.50 | 182,299 |
Feb 26, 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 106.04 | 440,685 |
Feb 23, 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 110.71 | 199,326 |
Feb 22, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 110.24 | 232,423 |
Feb 21, 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 109.31 | 43,602 |
Feb 20, 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 109.31 | 148,708 |
Feb 19, 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 106.97 | 174,309 |
Feb 16, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 110.24 | 23,191 |
Feb 15, 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 109.31 | 18,007 |
Feb 14, 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 108.37 | 227,362 |
Feb 13, 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 109.31 | 45,550 |
Feb 12, 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 108.84 | 160,515 |
Feb 09, 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 110.24 | 136,255 |
Feb 08, 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 109.31 | 283,035 |
Feb 07, 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 108.37 | 52,213 |
Feb 06, 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 108.84 | 273,838 |
Feb 05, 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 109.31 | 117,279 |
Feb 02, 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 111.64 | 217,202 |
Feb 01, 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 113.04 | 31,655 |
Jan 31, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 65,153 |
Jan 30, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 113.98 | 8,094 |
Jan 29, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 46,363 |
Jan 26, 2024 | 116.00 | 124.00 | 116.00 | 120.00 | 112.11 | 63,098 |
Jan 25, 2024 | 119.00 | 121.00 | 118.83 | 119.50 | 111.64 | 104,478 |
Jan 24, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 111.18 | 21,623 |
Jan 23, 2024 | 116.00 | 120.00 | 115.54 | 118.00 | 110.24 | 226,183 |
Jan 22, 2024 | 115.50 | 118.50 | 115.15 | 118.50 | 110.71 | 67,073 |
Jan 19, 2024 | 115.50 | 118.50 | 114.00 | 115.00 | 107.44 | 61,718 |
Jan 18, 2024 | 113.50 | 118.50 | 112.00 | 115.00 | 107.44 | 81,954 |
Jan 17, 2024 | 119.50 | 123.50 | 112.15 | 115.00 | 107.44 | 271,906 |
Jan 16, 2024 | 118.50 | 123.50 | 118.50 | 119.50 | 111.64 | 54,469 |
Jan 15, 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 111.18 | 23,395 |
Jan 12, 2024 | 121.00 | 123.50 | 117.50 | 120.50 | 112.58 | 121,683 |
Jan 11, 2024 | 122.50 | 123.50 | 119.60 | 121.00 | 113.04 | 63,057 |
Jan 10, 2024 | 123.50 | 123.50 | 117.50 | 120.50 | 112.58 | 42,480 |
Jan 09, 2024 | 123.00 | 122.50 | 117.50 | 122.50 | 114.45 | 102,732 |
Jan 08, 2024 | 120.00 | 123.50 | 120.00 | 121.00 | 113.04 | 256,902 |
Jan 05, 2024 | 118.50 | 121.50 | 118.00 | 121.00 | 113.04 | 63,111 |
Jan 04, 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 112.11 | 27,342 |
Jan 03, 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 111.64 | 268,276 |
Jan 02, 2024 | 119.00 | 122.00 | 117.50 | 121.00 | 113.04 | 54,069 |
Dec 29, 2023 | 120.00 | 120.90 | 119.00 | 119.00 | 111.18 | 24,665 |
Dec 28, 2023 | 121.00 | 121.50 | 120.00 | 121.50 | 113.51 | 16,246 |
Dec 27, 2023 | 121.50 | 122.00 | 120.00 | 122.00 | 113.98 | 13,268 |
Dec 22, 2023 | 122.00 | 122.00 | 119.50 | 120.00 | 112.11 | 253,027 |
Dec 21, 2023 | 122.00 | 123.50 | 120.50 | 121.00 | 113.04 | 84,899 |
Dec 20, 2023 | 116.00 | 122.50 | 116.00 | 120.50 | 112.58 | 2,561,859 |
Dec 19, 2023 | 115.00 | 122.00 | 115.00 | 121.50 | 113.51 | 99,442 |
Dec 18, 2023 | 113.00 | 122.00 | 113.00 | 120.00 | 112.11 | 141,536 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |