Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 115.02 | 117.47 | 115.02 | 115.85 | 115.85 | 557,300 |
Apr 29, 2024 | 115.37 | 116.32 | 115.13 | 115.39 | 115.39 | 203,500 |
Apr 26, 2024 | 113.50 | 114.61 | 113.44 | 114.37 | 114.37 | 188,600 |
Apr 25, 2024 | 113.20 | 113.63 | 111.64 | 112.81 | 112.81 | 331,700 |
Apr 24, 2024 | 114.09 | 115.19 | 113.51 | 114.06 | 114.06 | 222,800 |
Apr 23, 2024 | 113.72 | 115.89 | 113.72 | 114.64 | 114.64 | 235,100 |
Apr 22, 2024 | 111.87 | 114.40 | 110.95 | 113.71 | 113.71 | 394,100 |
Apr 19, 2024 | 110.72 | 111.69 | 110.10 | 111.44 | 111.44 | 290,900 |
Apr 18, 2024 | 110.81 | 111.55 | 110.00 | 110.72 | 110.72 | 243,800 |
Apr 17, 2024 | 111.99 | 112.35 | 110.54 | 110.64 | 110.64 | 295,500 |
Apr 16, 2024 | 110.64 | 112.27 | 108.80 | 111.28 | 111.28 | 349,100 |
Apr 15, 2024 | 113.01 | 113.52 | 109.75 | 111.20 | 111.20 | 315,100 |
Apr 12, 2024 | 112.59 | 112.89 | 110.94 | 111.67 | 111.67 | 268,700 |
Apr 11, 2024 | 113.04 | 114.80 | 112.22 | 113.45 | 113.45 | 315,400 |
Apr 10, 2024 | 114.18 | 114.37 | 111.01 | 112.28 | 112.28 | 425,800 |
Apr 09, 2024 | 115.73 | 116.32 | 114.53 | 116.05 | 116.05 | 340,700 |
Apr 08, 2024 | 115.92 | 115.92 | 114.65 | 115.29 | 115.29 | 248,700 |
Apr 05, 2024 | 114.59 | 115.71 | 114.07 | 115.03 | 115.03 | 267,200 |
Apr 04, 2024 | 116.78 | 117.00 | 114.24 | 114.59 | 114.59 | 291,900 |
Apr 03, 2024 | 114.58 | 115.76 | 114.58 | 115.59 | 115.59 | 247,600 |
Apr 02, 2024 | 115.14 | 115.59 | 113.98 | 115.26 | 115.26 | 333,200 |
Apr 01, 2024 | 119.21 | 119.21 | 115.93 | 116.09 | 116.09 | 386,500 |
Mar 28, 2024 | 118.59 | 120.02 | 118.34 | 119.41 | 119.41 | 339,500 |
Mar 27, 2024 | 117.48 | 119.31 | 117.02 | 118.73 | 118.73 | 457,500 |
Mar 26, 2024 | 117.20 | 117.84 | 116.02 | 116.21 | 116.21 | 399,400 |
Mar 25, 2024 | 116.57 | 117.52 | 116.29 | 117.03 | 117.03 | 215,800 |
Mar 22, 2024 | 118.16 | 118.34 | 116.03 | 116.57 | 116.57 | 354,200 |
Mar 21, 2024 | 116.76 | 118.61 | 116.02 | 118.07 | 118.07 | 443,200 |
Mar 20, 2024 | 115.70 | 116.66 | 115.14 | 116.24 | 116.24 | 342,900 |
Mar 19, 2024 | 115.63 | 116.78 | 115.46 | 116.07 | 116.07 | 400,900 |
Mar 18, 2024 | 115.60 | 117.10 | 115.60 | 116.18 | 116.18 | 297,800 |
Mar 15, 2024 | 115.95 | 117.79 | 115.95 | 116.09 | 116.09 | 808,000 |
Mar 14, 2024 | 116.13 | 116.62 | 114.28 | 116.45 | 116.45 | 517,500 |
Mar 14, 2024 | 1.3 Dividend | |||||
Mar 13, 2024 | 117.37 | 118.74 | 117.08 | 117.43 | 116.13 | 368,300 |
Mar 12, 2024 | 116.77 | 117.50 | 116.15 | 117.29 | 115.99 | 363,800 |
Mar 11, 2024 | 117.57 | 118.25 | 116.60 | 116.77 | 115.48 | 331,500 |
Mar 08, 2024 | 121.31 | 121.99 | 117.82 | 118.16 | 116.85 | 455,300 |
Mar 07, 2024 | 117.88 | 120.94 | 117.71 | 120.58 | 119.25 | 861,400 |
Mar 06, 2024 | 117.94 | 119.57 | 117.45 | 117.55 | 116.25 | 921,200 |
Mar 05, 2024 | 115.03 | 117.44 | 114.43 | 117.13 | 115.83 | 742,100 |
Mar 04, 2024 | 111.56 | 116.26 | 111.49 | 116.02 | 114.74 | 782,800 |
Mar 01, 2024 | 110.25 | 111.94 | 109.67 | 111.37 | 110.14 | 449,700 |
Feb 29, 2024 | 109.12 | 111.14 | 108.30 | 110.55 | 109.33 | 545,700 |
Feb 28, 2024 | 108.35 | 110.53 | 108.23 | 108.59 | 107.39 | 430,600 |
Feb 27, 2024 | 110.38 | 110.48 | 108.44 | 109.43 | 108.22 | 272,300 |
Feb 26, 2024 | 109.07 | 110.07 | 107.22 | 109.53 | 108.32 | 560,400 |
Feb 23, 2024 | 115.95 | 117.62 | 108.86 | 110.08 | 108.86 | 963,900 |
Feb 22, 2024 | 108.25 | 113.63 | 108.21 | 112.83 | 111.58 | 1,005,600 |
Feb 21, 2024 | 107.61 | 108.00 | 106.61 | 107.71 | 106.52 | 508,800 |
Feb 20, 2024 | 106.66 | 108.05 | 106.43 | 107.83 | 106.64 | 499,400 |
Feb 16, 2024 | 106.43 | 107.40 | 105.45 | 107.25 | 106.06 | 421,300 |
Feb 15, 2024 | 106.66 | 108.14 | 106.39 | 107.97 | 106.77 | 355,000 |
Feb 14, 2024 | 105.62 | 106.13 | 104.11 | 106.04 | 104.87 | 328,200 |
Feb 13, 2024 | 104.26 | 104.96 | 102.10 | 104.55 | 103.39 | 512,400 |
Feb 12, 2024 | 106.07 | 107.82 | 106.07 | 107.20 | 106.01 | 435,300 |
Feb 09, 2024 | 105.92 | 106.28 | 104.70 | 105.92 | 104.75 | 268,500 |
Feb 08, 2024 | 104.36 | 106.39 | 104.36 | 105.67 | 104.50 | 348,100 |
Feb 07, 2024 | 104.52 | 105.59 | 102.98 | 104.53 | 103.37 | 345,400 |
Feb 06, 2024 | 102.51 | 105.07 | 102.51 | 104.28 | 103.13 | 379,300 |
Feb 05, 2024 | 104.54 | 104.54 | 102.38 | 102.48 | 101.35 | 331,800 |
Feb 02, 2024 | 105.51 | 106.30 | 103.58 | 105.67 | 104.50 | 238,000 |
Feb 01, 2024 | 104.86 | 106.58 | 104.01 | 106.39 | 105.21 | 310,900 |
Jan 31, 2024 | 106.72 | 107.75 | 104.26 | 104.68 | 103.52 | 322,600 |
Jan 30, 2024 | 107.09 | 107.59 | 106.31 | 106.82 | 105.64 | 206,500 |
Jan 29, 2024 | 106.29 | 107.78 | 105.67 | 107.66 | 106.47 | 236,500 |
Jan 26, 2024 | 106.20 | 106.94 | 105.74 | 106.37 | 105.19 | 202,200 |
Jan 25, 2024 | 106.45 | 107.65 | 105.48 | 105.73 | 104.56 | 336,800 |
Jan 24, 2024 | 107.80 | 107.84 | 104.81 | 105.20 | 104.04 | 173,200 |
Jan 23, 2024 | 107.42 | 107.89 | 105.67 | 106.69 | 105.51 | 177,800 |
Jan 22, 2024 | 106.48 | 107.68 | 106.02 | 106.79 | 105.61 | 316,300 |
Jan 19, 2024 | 103.86 | 105.85 | 102.72 | 105.76 | 104.59 | 373,000 |
Jan 18, 2024 | 104.50 | 104.50 | 102.61 | 103.55 | 102.40 | 370,700 |
Jan 17, 2024 | 103.97 | 104.96 | 102.68 | 103.90 | 102.75 | 952,400 |
Jan 16, 2024 | 105.45 | 106.31 | 105.00 | 105.70 | 104.53 | 396,100 |
Jan 12, 2024 | 105.79 | 106.56 | 104.72 | 106.42 | 105.24 | 252,500 |
Jan 11, 2024 | 104.93 | 105.29 | 103.96 | 104.94 | 103.78 | 361,700 |
Jan 10, 2024 | 103.98 | 105.19 | 103.74 | 105.15 | 103.99 | 296,800 |
Jan 09, 2024 | 103.22 | 104.11 | 102.82 | 103.46 | 102.31 | 245,900 |
Jan 08, 2024 | 102.18 | 104.16 | 102.18 | 104.06 | 102.91 | 587,300 |
Jan 05, 2024 | 100.72 | 103.57 | 100.52 | 102.42 | 101.29 | 381,600 |
Jan 04, 2024 | 101.01 | 102.94 | 100.15 | 101.56 | 100.44 | 487,200 |
Jan 03, 2024 | 105.16 | 105.39 | 100.75 | 101.03 | 99.91 | 631,300 |
Jan 02, 2024 | 105.27 | 108.35 | 105.00 | 106.55 | 105.37 | 381,900 |
Dec 29, 2023 | 107.21 | 107.65 | 105.84 | 106.28 | 105.10 | 271,500 |
Dec 28, 2023 | 106.33 | 107.76 | 106.33 | 107.62 | 106.43 | 189,000 |
Dec 27, 2023 | 107.04 | 108.06 | 106.80 | 107.08 | 105.89 | 218,900 |
Dec 26, 2023 | 106.19 | 107.30 | 105.77 | 106.76 | 105.58 | 291,900 |
Dec 22, 2023 | 106.77 | 107.66 | 105.75 | 106.32 | 105.14 | 242,400 |
Dec 21, 2023 | 106.94 | 107.52 | 105.76 | 106.42 | 105.24 | 335,800 |
Dec 20, 2023 | 107.73 | 108.85 | 106.14 | 106.17 | 104.99 | 346,400 |
Dec 19, 2023 | 107.94 | 108.69 | 107.75 | 108.03 | 106.83 | 665,200 |
Dec 18, 2023 | 108.09 | 108.09 | 106.89 | 107.08 | 105.89 | 290,100 |
Dec 15, 2023 | 109.53 | 110.51 | 106.70 | 107.43 | 106.24 | 1,708,800 |
Dec 15, 2023 | 1.25 Dividend | |||||
Dec 14, 2023 | 108.77 | 112.34 | 108.77 | 111.14 | 108.67 | 1,237,000 |
Dec 13, 2023 | 104.57 | 108.68 | 103.65 | 107.62 | 105.23 | 750,200 |
Dec 12, 2023 | 104.70 | 105.03 | 103.51 | 104.56 | 102.24 | 277,700 |
Dec 11, 2023 | 105.00 | 105.46 | 104.58 | 104.70 | 102.38 | 297,500 |
Dec 08, 2023 | 103.31 | 105.17 | 103.09 | 105.02 | 102.69 | 494,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |