Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 119.62 | 119.75 | 119.43 | 119.65 | 119.65 | 93,679 |
May 16, 2024 | 119.99 | 120.40 | 119.49 | 119.52 | 119.52 | 418,800 |
May 15, 2024 | 118.94 | 120.14 | 118.64 | 120.11 | 120.11 | 317,900 |
May 14, 2024 | 117.32 | 118.36 | 117.19 | 118.18 | 118.18 | 295,300 |
May 13, 2024 | 117.95 | 117.95 | 117.11 | 117.47 | 117.47 | 312,900 |
May 10, 2024 | 117.70 | 118.10 | 117.08 | 117.44 | 117.44 | 293,700 |
May 09, 2024 | 117.01 | 117.49 | 116.69 | 117.40 | 117.40 | 278,300 |
May 08, 2024 | 116.41 | 117.28 | 116.41 | 117.00 | 117.00 | 290,700 |
May 07, 2024 | 117.21 | 117.61 | 116.93 | 117.13 | 117.13 | 259,800 |
May 06, 2024 | 115.95 | 117.15 | 115.86 | 117.15 | 117.15 | 356,400 |
May 03, 2024 | 115.40 | 115.80 | 114.90 | 115.52 | 115.52 | 327,000 |
May 02, 2024 | 113.06 | 113.65 | 111.92 | 113.47 | 113.47 | 299,600 |
May 01, 2024 | 112.58 | 114.21 | 111.78 | 112.01 | 112.01 | 338,800 |
Apr 30, 2024 | 114.47 | 114.86 | 112.51 | 112.51 | 112.51 | 308,300 |
Apr 29, 2024 | 115.00 | 115.04 | 113.95 | 114.68 | 114.68 | 270,800 |
Apr 26, 2024 | 113.92 | 114.84 | 113.55 | 114.38 | 114.38 | 327,500 |
Apr 25, 2024 | 110.58 | 112.48 | 110.23 | 112.32 | 112.32 | 330,200 |
Apr 24, 2024 | 113.66 | 113.87 | 112.34 | 112.83 | 112.83 | 327,100 |
Apr 23, 2024 | 111.80 | 113.01 | 111.57 | 112.86 | 112.86 | 403,600 |
Apr 22, 2024 | 110.76 | 111.80 | 109.92 | 111.13 | 111.13 | 382,300 |
Apr 19, 2024 | 112.00 | 112.26 | 109.63 | 109.98 | 109.98 | 610,400 |
Apr 18, 2024 | 113.26 | 113.73 | 112.26 | 112.39 | 112.39 | 297,700 |
Apr 17, 2024 | 114.91 | 114.91 | 112.70 | 112.99 | 112.99 | 324,600 |
Apr 16, 2024 | 114.03 | 114.83 | 113.77 | 114.13 | 114.13 | 433,400 |
Apr 15, 2024 | 117.01 | 117.10 | 113.99 | 114.13 | 114.13 | 1,248,500 |
Apr 12, 2024 | 116.87 | 117.19 | 115.71 | 116.17 | 116.17 | 652,000 |
Apr 11, 2024 | 116.51 | 117.99 | 115.84 | 117.75 | 117.75 | 363,800 |
Apr 10, 2024 | 115.39 | 116.34 | 115.39 | 116.05 | 116.05 | 455,700 |
Apr 09, 2024 | 117.40 | 117.43 | 115.59 | 116.84 | 116.84 | 392,400 |
Apr 08, 2024 | 117.09 | 117.30 | 116.56 | 116.89 | 116.89 | 764,400 |
Apr 05, 2024 | 115.75 | 117.39 | 115.69 | 116.90 | 116.90 | 1,516,400 |
Apr 04, 2024 | 117.81 | 118.14 | 115.18 | 115.18 | 115.18 | 273,100 |
Apr 03, 2024 | 116.01 | 117.36 | 116.01 | 116.88 | 116.88 | 374,600 |
Apr 02, 2024 | 116.01 | 116.54 | 115.66 | 116.45 | 116.45 | 506,900 |
Apr 01, 2024 | 117.52 | 117.97 | 116.90 | 117.35 | 117.35 | 545,800 |
Mar 28, 2024 | 117.23 | 117.54 | 117.04 | 117.21 | 117.21 | 407,000 |
Mar 27, 2024 | 117.87 | 117.87 | 116.67 | 117.46 | 117.46 | 779,600 |
Mar 26, 2024 | 117.85 | 118.05 | 117.00 | 117.07 | 117.07 | 480,700 |
Mar 25, 2024 | 117.47 | 117.92 | 117.12 | 117.54 | 117.54 | 392,800 |
Mar 22, 2024 | 117.58 | 118.27 | 117.52 | 117.92 | 117.92 | 280,300 |
Mar 21, 2024 | 118.45 | 118.45 | 117.70 | 117.75 | 117.75 | 350,400 |
Mar 21, 2024 | 0.167 Dividend | |||||
Mar 20, 2024 | 116.68 | 117.76 | 116.24 | 117.71 | 117.54 | 382,200 |
Mar 19, 2024 | 115.28 | 116.48 | 114.81 | 116.43 | 116.26 | 349,300 |
Mar 18, 2024 | 116.14 | 116.67 | 115.66 | 115.76 | 115.60 | 1,094,100 |
Mar 15, 2024 | 115.04 | 115.29 | 114.36 | 114.72 | 114.56 | 422,400 |
Mar 14, 2024 | 116.29 | 116.52 | 115.28 | 116.00 | 115.84 | 1,109,700 |
Mar 13, 2024 | 116.17 | 116.23 | 115.54 | 115.88 | 115.72 | 271,700 |
Mar 12, 2024 | 115.10 | 116.44 | 114.34 | 116.37 | 116.20 | 408,700 |
Mar 11, 2024 | 114.38 | 114.65 | 113.78 | 114.25 | 114.09 | 506,300 |
Mar 08, 2024 | 116.51 | 117.37 | 114.66 | 114.87 | 114.71 | 453,600 |
Mar 07, 2024 | 115.25 | 116.44 | 114.92 | 116.18 | 116.02 | 414,600 |
Mar 06, 2024 | 114.97 | 115.12 | 114.01 | 114.47 | 114.31 | 352,000 |
Mar 05, 2024 | 114.84 | 114.93 | 113.31 | 113.94 | 113.78 | 380,000 |
Mar 04, 2024 | 115.91 | 116.36 | 115.71 | 115.72 | 115.56 | 934,500 |
Mar 01, 2024 | 114.83 | 116.21 | 114.83 | 116.11 | 115.95 | 372,600 |
Feb 29, 2024 | 114.23 | 114.96 | 113.75 | 114.60 | 114.44 | 292,100 |
Feb 28, 2024 | 113.59 | 114.01 | 113.45 | 113.78 | 113.62 | 303,900 |
Feb 27, 2024 | 114.04 | 114.21 | 113.53 | 114.15 | 113.99 | 355,500 |
Feb 26, 2024 | 114.32 | 114.64 | 113.97 | 113.97 | 113.81 | 412,500 |
Feb 23, 2024 | 115.03 | 115.21 | 113.93 | 114.21 | 114.05 | 413,600 |
Feb 22, 2024 | 113.27 | 114.57 | 113.15 | 114.50 | 114.34 | 503,400 |
Feb 21, 2024 | 110.36 | 110.86 | 109.93 | 110.86 | 110.70 | 316,200 |
Feb 20, 2024 | 111.42 | 111.78 | 110.19 | 111.04 | 110.88 | 496,400 |
Feb 16, 2024 | 113.02 | 113.10 | 112.06 | 112.17 | 112.01 | 568,900 |
Feb 15, 2024 | 112.82 | 113.00 | 112.12 | 113.00 | 112.84 | 2,987,600 |
Feb 14, 2024 | 112.09 | 112.79 | 111.53 | 112.72 | 112.56 | 407,100 |
Feb 13, 2024 | 110.77 | 111.97 | 110.58 | 111.34 | 111.18 | 405,400 |
Feb 12, 2024 | 113.48 | 113.90 | 112.71 | 112.93 | 112.77 | 307,600 |
Feb 09, 2024 | 112.69 | 113.63 | 112.62 | 113.55 | 113.39 | 369,200 |
Feb 08, 2024 | 112.18 | 112.49 | 112.13 | 112.45 | 112.29 | 287,900 |
Feb 07, 2024 | 111.25 | 112.25 | 111.18 | 112.18 | 112.02 | 516,600 |
Feb 06, 2024 | 111.10 | 111.16 | 110.03 | 110.73 | 110.57 | 615,400 |
Feb 05, 2024 | 110.83 | 111.06 | 109.96 | 110.74 | 110.58 | 374,900 |
Feb 02, 2024 | 109.00 | 111.02 | 108.84 | 110.73 | 110.57 | 396,500 |
Feb 01, 2024 | 107.50 | 108.55 | 107.47 | 108.54 | 108.39 | 392,000 |
Jan 31, 2024 | 108.03 | 108.42 | 106.80 | 106.80 | 106.65 | 442,100 |
Jan 30, 2024 | 109.52 | 109.69 | 108.98 | 109.15 | 109.00 | 410,900 |
Jan 29, 2024 | 108.57 | 109.61 | 108.50 | 109.58 | 109.42 | 572,600 |
Jan 26, 2024 | 108.45 | 108.99 | 108.27 | 108.42 | 108.27 | 454,600 |
Jan 25, 2024 | 108.75 | 109.16 | 108.12 | 108.67 | 108.52 | 353,300 |
Jan 24, 2024 | 108.62 | 109.39 | 108.31 | 108.39 | 108.24 | 319,000 |
Jan 23, 2024 | 107.68 | 107.90 | 107.30 | 107.85 | 107.70 | 370,100 |
Jan 22, 2024 | 107.79 | 108.11 | 107.33 | 107.53 | 107.38 | 575,700 |
Jan 19, 2024 | 106.01 | 107.30 | 105.82 | 107.30 | 107.15 | 437,500 |
Jan 18, 2024 | 105.01 | 105.68 | 104.61 | 105.60 | 105.45 | 521,900 |
Jan 17, 2024 | 104.02 | 104.23 | 103.25 | 104.23 | 104.08 | 651,800 |
Jan 16, 2024 | 104.41 | 105.08 | 104.19 | 104.66 | 104.51 | 579,000 |
Jan 12, 2024 | 104.80 | 105.09 | 104.40 | 104.76 | 104.61 | 473,600 |
Jan 11, 2024 | 104.71 | 105.13 | 103.45 | 104.55 | 104.40 | 1,150,300 |
Jan 10, 2024 | 103.41 | 104.57 | 103.41 | 104.38 | 104.23 | 456,100 |
Jan 09, 2024 | 102.46 | 103.60 | 102.40 | 103.37 | 103.22 | 340,000 |
Jan 08, 2024 | 101.37 | 103.19 | 101.37 | 103.14 | 102.99 | 702,900 |
Jan 05, 2024 | 101.00 | 101.73 | 100.72 | 101.09 | 100.95 | 431,800 |
Jan 04, 2024 | 101.18 | 101.92 | 100.95 | 100.95 | 100.81 | 435,700 |
Jan 03, 2024 | 101.86 | 102.10 | 101.39 | 101.53 | 101.39 | 511,400 |
Jan 02, 2024 | 103.03 | 103.25 | 101.84 | 102.46 | 102.31 | 791,300 |
Dec 29, 2023 | 104.57 | 104.60 | 103.62 | 104.10 | 103.95 | 455,500 |
Dec 28, 2023 | 104.69 | 104.81 | 104.38 | 104.50 | 104.35 | 378,000 |
Dec 27, 2023 | 104.43 | 104.58 | 104.17 | 104.47 | 104.32 | 578,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |