Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 121.50 | 121.60 | 120.70 | 121.18 | 121.18 | 15,235 |
May 02, 2024 | 120.30 | 120.61 | 119.21 | 120.41 | 120.41 | 112,800 |
May 01, 2024 | 119.71 | 121.06 | 119.48 | 119.51 | 119.51 | 59,400 |
Apr 30, 2024 | 121.75 | 121.94 | 120.16 | 120.18 | 120.18 | 19,900 |
Apr 29, 2024 | 121.78 | 122.13 | 121.78 | 122.05 | 122.05 | 14,800 |
Apr 26, 2024 | 121.28 | 121.89 | 121.28 | 121.56 | 121.56 | 18,600 |
Apr 25, 2024 | 120.36 | 121.57 | 119.75 | 121.30 | 121.30 | 38,700 |
Apr 24, 2024 | 122.01 | 122.10 | 120.43 | 121.23 | 121.23 | 24,800 |
Apr 23, 2024 | 120.82 | 122.03 | 120.82 | 121.93 | 121.93 | 26,400 |
Apr 22, 2024 | 119.94 | 121.01 | 119.49 | 120.25 | 120.25 | 26,500 |
Apr 19, 2024 | 119.29 | 120.00 | 118.98 | 119.41 | 119.41 | 39,900 |
Apr 18, 2024 | 120.15 | 120.73 | 119.27 | 119.30 | 119.30 | 27,700 |
Apr 17, 2024 | 121.00 | 121.00 | 119.26 | 119.77 | 119.77 | 67,200 |
Apr 16, 2024 | 120.61 | 120.90 | 119.91 | 120.40 | 120.40 | 64,400 |
Apr 15, 2024 | 123.01 | 123.34 | 120.37 | 120.76 | 120.76 | 67,600 |
Apr 12, 2024 | 122.33 | 122.51 | 121.25 | 121.78 | 121.78 | 45,600 |
Apr 11, 2024 | 123.16 | 123.59 | 122.24 | 123.18 | 123.18 | 51,500 |
Apr 10, 2024 | 122.71 | 123.66 | 122.40 | 123.10 | 123.10 | 427,700 |
Apr 09, 2024 | 125.03 | 125.03 | 123.19 | 124.48 | 124.48 | 45,800 |
Apr 08, 2024 | 124.90 | 125.16 | 124.71 | 124.89 | 124.89 | 34,200 |
Apr 05, 2024 | 123.37 | 124.89 | 123.37 | 124.73 | 124.73 | 27,500 |
Apr 04, 2024 | 125.39 | 125.61 | 122.96 | 123.14 | 123.14 | 41,700 |
Apr 03, 2024 | 123.69 | 124.72 | 123.69 | 124.36 | 124.36 | 90,100 |
Apr 02, 2024 | 123.76 | 124.16 | 123.67 | 123.94 | 123.94 | 109,600 |
Apr 01, 2024 | 125.67 | 125.67 | 124.45 | 124.56 | 124.56 | 178,100 |
Mar 28, 2024 | 125.30 | 125.97 | 125.27 | 125.71 | 125.71 | 43,700 |
Mar 27, 2024 | 124.67 | 125.33 | 124.50 | 125.32 | 125.32 | 17,900 |
Mar 26, 2024 | 124.19 | 124.38 | 123.83 | 123.89 | 123.89 | 94,500 |
Mar 25, 2024 | 124.61 | 124.61 | 123.95 | 123.95 | 123.95 | 60,200 |
Mar 22, 2024 | 126.07 | 126.07 | 124.59 | 124.62 | 124.62 | 119,000 |
Mar 21, 2024 | 125.12 | 125.84 | 124.86 | 125.51 | 125.51 | 60,300 |
Mar 21, 2024 | 0.243 Dividend | |||||
Mar 20, 2024 | 123.74 | 125.20 | 123.41 | 125.07 | 124.83 | 54,300 |
Mar 19, 2024 | 122.66 | 123.64 | 122.66 | 123.64 | 123.40 | 34,800 |
Mar 18, 2024 | 122.87 | 123.16 | 122.55 | 122.68 | 122.44 | 34,300 |
Mar 15, 2024 | 122.45 | 122.85 | 122.17 | 122.28 | 122.04 | 45,300 |
Mar 14, 2024 | 123.04 | 123.39 | 121.73 | 122.49 | 122.25 | 38,800 |
Mar 13, 2024 | 122.60 | 123.32 | 122.41 | 123.06 | 122.82 | 37,000 |
Mar 12, 2024 | 122.07 | 122.85 | 121.62 | 122.73 | 122.49 | 45,900 |
Mar 11, 2024 | 122.13 | 122.27 | 121.01 | 121.91 | 121.67 | 51,000 |
Mar 08, 2024 | 122.80 | 123.49 | 122.16 | 122.33 | 122.09 | 65,300 |
Mar 07, 2024 | 122.71 | 122.73 | 122.04 | 122.66 | 122.42 | 42,300 |
Mar 06, 2024 | 121.52 | 122.32 | 121.48 | 121.74 | 121.50 | 64,000 |
Mar 05, 2024 | 121.93 | 122.02 | 120.50 | 120.98 | 120.74 | 42,900 |
Mar 04, 2024 | 121.98 | 122.34 | 121.80 | 121.98 | 121.74 | 78,400 |
Mar 01, 2024 | 120.97 | 121.89 | 120.97 | 121.85 | 121.61 | 68,100 |
Feb 29, 2024 | 121.64 | 121.64 | 120.75 | 121.22 | 120.98 | 122,200 |
Feb 28, 2024 | 120.28 | 121.30 | 120.20 | 121.06 | 120.82 | 37,300 |
Feb 27, 2024 | 120.48 | 120.63 | 120.05 | 120.56 | 120.33 | 38,200 |
Feb 26, 2024 | 120.36 | 120.77 | 120.21 | 120.44 | 120.21 | 77,500 |
Feb 23, 2024 | 120.21 | 120.74 | 120.17 | 120.53 | 120.30 | 119,600 |
Feb 22, 2024 | 118.82 | 119.98 | 118.78 | 119.81 | 119.58 | 608,900 |
Feb 21, 2024 | 117.24 | 117.99 | 117.24 | 117.95 | 117.72 | 39,900 |
Feb 20, 2024 | 117.46 | 117.85 | 117.35 | 117.58 | 117.35 | 48,900 |
Feb 16, 2024 | 118.85 | 119.21 | 118.30 | 118.34 | 118.11 | 55,800 |
Feb 15, 2024 | 118.15 | 118.99 | 118.15 | 118.98 | 118.75 | 61,600 |
Feb 14, 2024 | 116.91 | 117.95 | 116.91 | 117.89 | 117.66 | 36,800 |
Feb 13, 2024 | 116.36 | 116.90 | 115.68 | 116.47 | 116.24 | 71,400 |
Feb 12, 2024 | 117.73 | 118.36 | 117.72 | 118.03 | 117.80 | 204,000 |
Feb 09, 2024 | 117.40 | 117.80 | 117.11 | 117.67 | 117.44 | 23,200 |
Feb 08, 2024 | 117.45 | 117.45 | 116.89 | 117.36 | 117.13 | 35,000 |
Feb 07, 2024 | 117.22 | 117.79 | 116.87 | 117.44 | 117.21 | 45,400 |
Feb 06, 2024 | 115.78 | 116.54 | 115.72 | 116.51 | 116.28 | 76,900 |
Feb 05, 2024 | 116.27 | 116.28 | 115.29 | 115.73 | 115.51 | 97,800 |
Feb 02, 2024 | 115.66 | 117.18 | 115.46 | 116.73 | 116.50 | 103,500 |
Feb 01, 2024 | 114.77 | 116.10 | 114.34 | 116.08 | 115.85 | 55,200 |
Jan 31, 2024 | 115.70 | 115.78 | 114.13 | 114.13 | 113.91 | 44,300 |
Jan 30, 2024 | 114.79 | 115.82 | 114.79 | 115.63 | 115.41 | 92,000 |
Jan 29, 2024 | 114.13 | 115.37 | 114.13 | 115.34 | 115.12 | 142,200 |
Jan 26, 2024 | 114.13 | 114.73 | 114.04 | 114.36 | 114.14 | 26,200 |
Jan 25, 2024 | 113.99 | 114.28 | 113.74 | 114.28 | 114.06 | 26,700 |
Jan 24, 2024 | 114.65 | 114.65 | 113.38 | 113.41 | 113.19 | 30,100 |
Jan 23, 2024 | 114.60 | 114.60 | 113.93 | 114.16 | 113.94 | 21,500 |
Jan 22, 2024 | 113.76 | 114.66 | 113.76 | 114.38 | 114.16 | 48,700 |
Jan 19, 2024 | 112.62 | 113.63 | 112.06 | 113.44 | 113.22 | 110,000 |
Jan 18, 2024 | 111.73 | 112.57 | 111.38 | 112.46 | 112.24 | 49,600 |
Jan 17, 2024 | 111.03 | 111.70 | 110.92 | 111.23 | 111.01 | 43,600 |
Jan 16, 2024 | 112.21 | 112.23 | 111.41 | 111.85 | 111.63 | 37,200 |
Jan 12, 2024 | 113.09 | 113.35 | 112.41 | 112.76 | 112.54 | 38,800 |
Jan 11, 2024 | 112.98 | 112.98 | 111.76 | 112.62 | 112.40 | 39,800 |
Jan 10, 2024 | 112.26 | 113.02 | 112.26 | 112.83 | 112.61 | 42,800 |
Jan 09, 2024 | 112.00 | 112.55 | 111.78 | 112.44 | 112.22 | 57,100 |
Jan 08, 2024 | 111.47 | 112.82 | 111.38 | 112.81 | 112.59 | 46,100 |
Jan 05, 2024 | 111.51 | 112.40 | 111.51 | 111.93 | 111.71 | 40,500 |
Jan 04, 2024 | 111.43 | 112.42 | 111.43 | 111.66 | 111.44 | 45,300 |
Jan 03, 2024 | 112.55 | 112.55 | 111.46 | 111.52 | 111.30 | 106,300 |
Jan 02, 2024 | 113.57 | 114.16 | 113.00 | 113.45 | 113.23 | 230,300 |
Dec 29, 2023 | 114.30 | 114.74 | 113.99 | 114.36 | 114.14 | 42,300 |
Dec 28, 2023 | 114.20 | 114.83 | 114.20 | 114.66 | 114.44 | 42,600 |
Dec 27, 2023 | 114.51 | 114.80 | 114.25 | 114.61 | 114.39 | 33,300 |
Dec 26, 2023 | 113.59 | 114.66 | 113.59 | 114.40 | 114.18 | 33,300 |
Dec 22, 2023 | 113.58 | 114.07 | 113.34 | 113.77 | 113.55 | 26,400 |
Dec 21, 2023 | 112.54 | 113.27 | 112.38 | 113.25 | 113.03 | 48,100 |
Dec 20, 2023 | 113.21 | 113.91 | 111.88 | 111.94 | 111.72 | 109,200 |
Dec 20, 2023 | 0.358 Dividend | |||||
Dec 19, 2023 | 113.15 | 114.10 | 113.15 | 114.04 | 113.46 | 62,900 |
Dec 18, 2023 | 113.00 | 113.35 | 112.95 | 113.16 | 112.59 | 39,200 |
Dec 15, 2023 | 113.34 | 113.34 | 112.62 | 112.96 | 112.39 | 41,700 |
Dec 14, 2023 | 112.63 | 113.57 | 112.58 | 113.23 | 112.66 | 125,600 |
Dec 13, 2023 | 110.57 | 112.02 | 109.89 | 111.87 | 111.30 | 37,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |