Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 118.95 | 119.62 | 118.80 | 119.09 | 119.09 | 16,600 |
May 16, 2024 | 119.35 | 119.67 | 119.16 | 119.16 | 119.16 | 11,600 |
May 15, 2024 | 120.02 | 120.20 | 119.35 | 119.81 | 119.81 | 31,800 |
May 14, 2024 | 117.98 | 118.75 | 117.98 | 118.66 | 118.66 | 18,700 |
May 13, 2024 | 117.99 | 118.33 | 117.00 | 117.00 | 117.00 | 20,300 |
May 10, 2024 | 118.65 | 118.65 | 116.75 | 117.13 | 117.13 | 12,400 |
May 09, 2024 | 117.52 | 118.69 | 117.52 | 118.35 | 118.35 | 18,300 |
May 08, 2024 | 116.61 | 117.77 | 116.16 | 117.39 | 117.39 | 18,600 |
May 07, 2024 | 117.97 | 118.67 | 117.74 | 117.88 | 117.88 | 36,000 |
May 06, 2024 | 117.72 | 117.90 | 117.17 | 117.53 | 117.53 | 63,700 |
May 03, 2024 | 116.91 | 117.66 | 116.07 | 116.72 | 116.72 | 21,600 |
May 02, 2024 | 114.49 | 115.37 | 113.58 | 115.19 | 115.19 | 22,300 |
May 01, 2024 | 111.94 | 115.47 | 111.94 | 113.54 | 113.54 | 26,000 |
Apr 30, 2024 | 112.34 | 112.68 | 111.45 | 111.45 | 111.45 | 27,100 |
Apr 29, 2024 | 113.28 | 114.00 | 112.93 | 113.50 | 113.50 | 25,000 |
Apr 26, 2024 | 111.49 | 112.63 | 111.49 | 112.63 | 112.63 | 56,900 |
Apr 25, 2024 | 111.02 | 111.46 | 110.00 | 111.46 | 111.46 | 37,900 |
Apr 24, 2024 | 112.96 | 112.96 | 111.92 | 112.74 | 112.74 | 9,800 |
Apr 23, 2024 | 111.37 | 113.62 | 111.24 | 112.90 | 112.90 | 20,000 |
Apr 22, 2024 | 110.47 | 111.78 | 109.94 | 111.33 | 111.33 | 25,500 |
Apr 19, 2024 | 108.90 | 110.57 | 108.90 | 110.21 | 110.21 | 26,200 |
Apr 18, 2024 | 110.32 | 111.06 | 109.14 | 109.35 | 109.35 | 10,500 |
Apr 17, 2024 | 112.03 | 112.25 | 109.76 | 109.76 | 109.76 | 40,800 |
Apr 16, 2024 | 111.59 | 111.87 | 110.74 | 111.19 | 111.19 | 54,800 |
Apr 15, 2024 | 114.46 | 114.77 | 111.64 | 112.04 | 112.04 | 73,400 |
Apr 12, 2024 | 115.90 | 116.10 | 113.37 | 114.37 | 114.37 | 18,400 |
Apr 11, 2024 | 115.97 | 116.62 | 114.93 | 116.62 | 116.62 | 7,300 |
Apr 10, 2024 | 115.23 | 116.22 | 114.16 | 115.24 | 115.24 | 19,600 |
Apr 09, 2024 | 118.71 | 118.85 | 117.78 | 118.40 | 118.40 | 12,400 |
Apr 08, 2024 | 118.44 | 118.44 | 117.40 | 118.29 | 118.29 | 39,100 |
Apr 05, 2024 | 116.60 | 118.21 | 116.60 | 117.85 | 117.85 | 11,400 |
Apr 04, 2024 | 119.29 | 119.56 | 116.52 | 116.97 | 116.97 | 7,800 |
Apr 03, 2024 | 116.63 | 118.39 | 116.63 | 118.00 | 118.00 | 12,000 |
Apr 02, 2024 | 117.84 | 117.84 | 116.65 | 117.38 | 117.38 | 74,200 |
Apr 01, 2024 | 121.01 | 121.01 | 119.27 | 119.74 | 119.74 | 16,000 |
Mar 28, 2024 | 120.15 | 121.61 | 120.15 | 121.19 | 121.19 | 42,400 |
Mar 27, 2024 | 118.44 | 120.26 | 117.53 | 120.26 | 120.26 | 15,500 |
Mar 26, 2024 | 118.60 | 118.60 | 117.41 | 117.61 | 117.61 | 30,900 |
Mar 25, 2024 | 118.19 | 119.07 | 118.01 | 118.07 | 118.07 | 18,800 |
Mar 22, 2024 | 119.46 | 119.57 | 117.99 | 118.15 | 118.15 | 26,100 |
Mar 21, 2024 | 119.70 | 120.10 | 119.29 | 119.69 | 119.69 | 17,700 |
Mar 21, 2024 | 0.254 Dividend | |||||
Mar 20, 2024 | 115.76 | 119.39 | 115.64 | 119.21 | 118.96 | 11,200 |
Mar 19, 2024 | 114.28 | 116.56 | 114.28 | 116.39 | 116.14 | 13,800 |
Mar 18, 2024 | 116.05 | 116.05 | 114.85 | 114.85 | 114.61 | 11,900 |
Mar 15, 2024 | 114.41 | 116.20 | 114.41 | 116.20 | 115.95 | 23,300 |
Mar 14, 2024 | 117.17 | 117.17 | 114.31 | 115.22 | 114.97 | 10,200 |
Mar 13, 2024 | 117.39 | 118.40 | 117.23 | 117.84 | 117.59 | 15,500 |
Mar 12, 2024 | 116.75 | 117.64 | 116.50 | 117.07 | 116.82 | 53,400 |
Mar 11, 2024 | 118.89 | 119.00 | 117.30 | 117.39 | 117.14 | 55,900 |
Mar 08, 2024 | 119.56 | 120.97 | 118.12 | 118.94 | 118.69 | 13,000 |
Mar 07, 2024 | 118.22 | 119.28 | 118.22 | 118.81 | 118.56 | 25,400 |
Mar 06, 2024 | 118.53 | 118.53 | 117.26 | 117.77 | 117.52 | 13,100 |
Mar 05, 2024 | 117.29 | 117.99 | 116.78 | 117.23 | 116.98 | 12,100 |
Mar 04, 2024 | 120.64 | 120.64 | 118.09 | 118.17 | 117.92 | 20,000 |
Mar 01, 2024 | 118.98 | 119.93 | 118.40 | 119.84 | 119.58 | 34,600 |
Feb 29, 2024 | 118.63 | 119.69 | 117.83 | 118.56 | 118.31 | 36,100 |
Feb 28, 2024 | 118.23 | 118.68 | 117.17 | 117.17 | 116.92 | 52,900 |
Feb 27, 2024 | 117.11 | 118.73 | 117.11 | 118.42 | 118.17 | 33,800 |
Feb 26, 2024 | 114.72 | 116.67 | 114.72 | 116.34 | 116.09 | 56,600 |
Feb 23, 2024 | 114.04 | 115.53 | 113.82 | 115.16 | 114.91 | 10,000 |
Feb 22, 2024 | 114.77 | 114.85 | 114.08 | 114.40 | 114.16 | 19,400 |
Feb 21, 2024 | 114.57 | 114.82 | 113.69 | 114.67 | 114.43 | 16,100 |
Feb 20, 2024 | 115.78 | 116.22 | 114.83 | 115.17 | 114.92 | 77,800 |
Feb 16, 2024 | 116.60 | 118.37 | 116.60 | 117.31 | 117.06 | 165,100 |
Feb 15, 2024 | 116.01 | 118.36 | 115.95 | 118.27 | 118.02 | 56,600 |
Feb 14, 2024 | 114.03 | 115.33 | 113.54 | 115.33 | 115.08 | 15,600 |
Feb 13, 2024 | 114.05 | 114.56 | 111.32 | 111.94 | 111.70 | 47,700 |
Feb 12, 2024 | 115.11 | 118.21 | 115.11 | 117.96 | 117.71 | 85,800 |
Feb 09, 2024 | 113.38 | 115.14 | 113.18 | 114.72 | 114.48 | 108,400 |
Feb 08, 2024 | 111.05 | 113.07 | 111.05 | 113.07 | 112.83 | 14,300 |
Feb 07, 2024 | 110.99 | 111.56 | 110.33 | 111.05 | 110.81 | 13,800 |
Feb 06, 2024 | 110.76 | 112.08 | 110.76 | 111.81 | 111.57 | 23,900 |
Feb 05, 2024 | 110.70 | 111.16 | 109.61 | 110.56 | 110.32 | 23,500 |
Feb 02, 2024 | 111.69 | 112.45 | 111.21 | 111.76 | 111.52 | 18,600 |
Feb 01, 2024 | 112.37 | 113.05 | 110.63 | 112.82 | 112.58 | 14,200 |
Jan 31, 2024 | 113.48 | 114.39 | 111.33 | 111.36 | 111.12 | 24,800 |
Jan 30, 2024 | 114.77 | 115.14 | 113.63 | 114.27 | 114.03 | 34,100 |
Jan 29, 2024 | 113.15 | 115.45 | 112.59 | 115.45 | 115.20 | 26,200 |
Jan 26, 2024 | 113.43 | 113.89 | 112.70 | 113.15 | 112.91 | 24,100 |
Jan 25, 2024 | 113.35 | 113.35 | 112.00 | 113.23 | 112.99 | 71,400 |
Jan 24, 2024 | 113.80 | 113.95 | 111.76 | 112.01 | 111.77 | 12,700 |
Jan 23, 2024 | 113.70 | 114.11 | 112.17 | 112.80 | 112.56 | 21,100 |
Jan 22, 2024 | 110.82 | 112.90 | 110.82 | 112.61 | 112.37 | 48,200 |
Jan 19, 2024 | 109.96 | 110.20 | 108.32 | 110.20 | 109.97 | 42,600 |
Jan 18, 2024 | 109.52 | 109.75 | 107.92 | 109.23 | 109.00 | 24,200 |
Jan 17, 2024 | 108.30 | 109.67 | 107.98 | 109.60 | 109.37 | 22,100 |
Jan 16, 2024 | 110.64 | 110.84 | 109.42 | 109.87 | 109.64 | 44,700 |
Jan 12, 2024 | 113.15 | 113.15 | 111.32 | 111.47 | 111.23 | 15,800 |
Jan 11, 2024 | 112.28 | 112.50 | 110.45 | 111.49 | 111.25 | 79,300 |
Jan 10, 2024 | 113.04 | 113.23 | 111.96 | 112.85 | 112.61 | 14,900 |
Jan 09, 2024 | 112.62 | 113.43 | 112.10 | 112.87 | 112.63 | 24,400 |
Jan 08, 2024 | 112.09 | 113.83 | 111.26 | 113.83 | 113.59 | 17,700 |
Jan 05, 2024 | 111.78 | 112.84 | 111.21 | 111.74 | 111.50 | 35,000 |
Jan 04, 2024 | 112.30 | 113.25 | 112.24 | 112.28 | 112.04 | 29,500 |
Jan 03, 2024 | 114.01 | 114.50 | 112.13 | 112.50 | 112.26 | 35,600 |
Jan 02, 2024 | 115.06 | 116.74 | 114.88 | 115.32 | 115.07 | 25,600 |
Dec 29, 2023 | 118.26 | 118.26 | 116.03 | 116.03 | 115.78 | 55,100 |
Dec 28, 2023 | 118.02 | 119.14 | 117.85 | 118.21 | 117.96 | 25,600 |
Dec 27, 2023 | 118.39 | 118.88 | 117.60 | 118.63 | 118.38 | 41,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |