Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 107.78 | 107.32 | 105.90 | 106.74 | 106.74 | 199,207 |
Apr 24, 2024 | 110.50 | 112.24 | 108.28 | 109.42 | 109.42 | 171,200 |
Apr 23, 2024 | 107.66 | 111.64 | 106.90 | 111.07 | 111.07 | 190,000 |
Apr 22, 2024 | 107.05 | 108.71 | 106.64 | 107.66 | 107.66 | 184,600 |
Apr 19, 2024 | 103.72 | 107.03 | 103.72 | 106.42 | 106.42 | 196,900 |
Apr 18, 2024 | 103.50 | 105.84 | 102.39 | 104.19 | 104.19 | 217,800 |
Apr 17, 2024 | 106.45 | 107.23 | 103.39 | 103.50 | 103.50 | 256,900 |
Apr 16, 2024 | 107.29 | 107.97 | 105.69 | 105.85 | 105.85 | 202,000 |
Apr 15, 2024 | 109.71 | 109.71 | 107.55 | 108.56 | 108.56 | 167,800 |
Apr 12, 2024 | 110.56 | 110.63 | 108.26 | 108.91 | 108.91 | 202,100 |
Apr 11, 2024 | 111.24 | 112.44 | 110.53 | 111.97 | 111.97 | 141,600 |
Apr 10, 2024 | 114.93 | 115.61 | 110.79 | 110.93 | 110.93 | 346,300 |
Apr 09, 2024 | 118.26 | 119.12 | 117.15 | 118.63 | 118.63 | 140,100 |
Apr 08, 2024 | 117.12 | 118.32 | 117.06 | 117.92 | 117.92 | 98,100 |
Apr 05, 2024 | 114.89 | 116.89 | 114.45 | 116.04 | 116.04 | 117,400 |
Apr 04, 2024 | 118.91 | 119.49 | 114.50 | 114.92 | 114.92 | 196,300 |
Apr 03, 2024 | 115.37 | 117.92 | 115.37 | 117.14 | 117.14 | 123,500 |
Apr 02, 2024 | 118.78 | 118.91 | 115.79 | 116.39 | 116.39 | 274,700 |
Apr 01, 2024 | 122.31 | 122.53 | 119.24 | 119.95 | 119.95 | 171,400 |
Mar 28, 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 123.06 | 204,800 |
Mar 27, 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 120.54 | 167,200 |
Mar 26, 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 116.08 | 172,300 |
Mar 25, 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 115.74 | 95,300 |
Mar 22, 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 116.35 | 159,800 |
Mar 21, 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 118.52 | 283,200 |
Mar 20, 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 114.50 | 200,100 |
Mar 19, 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 111.02 | 149,300 |
Mar 18, 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 109.86 | 202,500 |
Mar 15, 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 109.94 | 869,400 |
Mar 14, 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 106.96 | 329,400 |
Mar 13, 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 111.97 | 189,000 |
Mar 12, 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 112.25 | 275,100 |
Mar 11, 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 116.01 | 301,400 |
Mar 08, 2024 | 117.07 | 119.06 | 114.90 | 115.50 | 115.50 | 189,400 |
Mar 07, 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 115.64 | 247,200 |
Mar 07, 2024 | 1.05 Dividend | |||||
Mar 06, 2024 | 121.53 | 122.00 | 115.41 | 116.01 | 114.96 | 505,400 |
Mar 05, 2024 | 124.96 | 126.56 | 124.52 | 125.24 | 124.11 | 146,600 |
Mar 04, 2024 | 126.40 | 126.95 | 124.86 | 126.10 | 124.96 | 169,000 |
Mar 01, 2024 | 125.78 | 126.95 | 123.10 | 126.61 | 125.46 | 149,700 |
Feb 29, 2024 | 124.91 | 126.33 | 123.98 | 125.98 | 124.84 | 209,900 |
Feb 28, 2024 | 124.16 | 125.87 | 122.86 | 122.96 | 121.85 | 193,500 |
Feb 27, 2024 | 124.47 | 125.63 | 124.00 | 125.52 | 124.38 | 142,800 |
Feb 26, 2024 | 121.02 | 123.65 | 121.02 | 122.91 | 121.80 | 166,400 |
Feb 23, 2024 | 124.60 | 125.61 | 121.60 | 121.88 | 120.78 | 332,000 |
Feb 22, 2024 | 121.29 | 124.04 | 121.29 | 123.90 | 122.78 | 194,800 |
Feb 21, 2024 | 120.58 | 121.16 | 118.94 | 120.94 | 119.85 | 128,300 |
Feb 20, 2024 | 119.71 | 121.23 | 118.62 | 120.27 | 119.18 | 200,900 |
Feb 16, 2024 | 123.00 | 123.36 | 121.21 | 122.07 | 120.97 | 182,000 |
Feb 15, 2024 | 124.07 | 126.57 | 122.94 | 124.48 | 123.35 | 439,900 |
Feb 14, 2024 | 117.15 | 122.07 | 115.64 | 121.99 | 120.89 | 419,100 |
Feb 13, 2024 | 109.24 | 117.18 | 109.24 | 114.90 | 113.86 | 544,600 |
Feb 12, 2024 | 115.52 | 117.83 | 114.65 | 116.69 | 115.63 | 435,200 |
Feb 09, 2024 | 113.44 | 114.70 | 112.21 | 114.70 | 113.66 | 210,900 |
Feb 08, 2024 | 109.92 | 112.91 | 109.87 | 112.77 | 111.75 | 152,500 |
Feb 07, 2024 | 110.11 | 111.07 | 108.90 | 110.28 | 109.28 | 140,900 |
Feb 06, 2024 | 108.16 | 110.43 | 108.16 | 109.89 | 108.90 | 217,700 |
Feb 05, 2024 | 111.83 | 112.06 | 108.93 | 109.16 | 108.17 | 220,900 |
Feb 02, 2024 | 112.02 | 114.94 | 111.11 | 114.26 | 113.23 | 190,300 |
Feb 01, 2024 | 111.99 | 114.49 | 111.04 | 113.91 | 112.88 | 194,300 |
Jan 31, 2024 | 111.93 | 114.74 | 109.24 | 111.28 | 110.27 | 246,900 |
Jan 30, 2024 | 115.70 | 115.70 | 111.35 | 112.03 | 111.02 | 358,200 |
Jan 29, 2024 | 115.47 | 118.11 | 114.75 | 117.94 | 116.87 | 162,400 |
Jan 26, 2024 | 115.82 | 116.73 | 114.77 | 115.19 | 114.15 | 133,800 |
Jan 25, 2024 | 115.50 | 115.51 | 111.94 | 114.21 | 113.18 | 284,700 |
Jan 24, 2024 | 119.37 | 119.37 | 114.19 | 114.55 | 113.51 | 155,700 |
Jan 23, 2024 | 119.73 | 119.90 | 117.18 | 117.77 | 116.70 | 251,500 |
Jan 22, 2024 | 113.42 | 117.95 | 112.39 | 116.90 | 115.84 | 384,000 |
Jan 19, 2024 | 117.43 | 117.77 | 115.09 | 115.53 | 114.48 | 756,200 |
Jan 18, 2024 | 117.79 | 119.35 | 116.76 | 119.24 | 118.16 | 168,300 |
Jan 17, 2024 | 117.75 | 118.83 | 116.41 | 116.96 | 115.90 | 221,300 |
Jan 16, 2024 | 117.66 | 120.06 | 117.11 | 119.97 | 118.88 | 177,700 |
Jan 12, 2024 | 124.00 | 124.22 | 119.02 | 119.06 | 117.98 | 181,400 |
Jan 11, 2024 | 121.20 | 122.92 | 119.82 | 122.79 | 121.68 | 180,500 |
Jan 10, 2024 | 119.86 | 122.18 | 118.94 | 122.14 | 121.03 | 168,600 |
Jan 09, 2024 | 119.88 | 120.98 | 118.29 | 119.36 | 118.28 | 151,900 |
Jan 08, 2024 | 119.66 | 121.62 | 119.20 | 121.05 | 119.95 | 178,100 |
Jan 05, 2024 | 118.57 | 121.68 | 118.57 | 119.13 | 118.05 | 227,900 |
Jan 04, 2024 | 118.83 | 120.71 | 117.96 | 120.02 | 118.93 | 178,100 |
Jan 03, 2024 | 124.10 | 124.10 | 118.39 | 118.52 | 117.45 | 221,800 |
Jan 02, 2024 | 124.30 | 126.66 | 123.53 | 125.77 | 124.63 | 185,900 |
Dec 29, 2023 | 128.87 | 129.54 | 125.59 | 125.71 | 124.57 | 196,100 |
Dec 28, 2023 | 129.23 | 129.96 | 128.85 | 128.93 | 127.76 | 118,100 |
Dec 27, 2023 | 130.86 | 131.36 | 129.56 | 130.10 | 128.92 | 111,200 |
Dec 26, 2023 | 128.80 | 131.10 | 128.07 | 130.25 | 129.07 | 171,700 |
Dec 22, 2023 | 128.97 | 130.55 | 127.69 | 128.10 | 126.94 | 168,100 |
Dec 21, 2023 | 128.38 | 129.27 | 126.69 | 128.29 | 127.13 | 136,500 |
Dec 20, 2023 | 127.18 | 129.75 | 125.37 | 126.83 | 125.68 | 243,200 |
Dec 19, 2023 | 125.58 | 129.46 | 125.43 | 128.67 | 127.51 | 244,500 |
Dec 18, 2023 | 125.86 | 125.95 | 123.31 | 124.49 | 123.36 | 145,700 |
Dec 15, 2023 | 125.57 | 126.58 | 124.22 | 125.51 | 124.37 | 505,400 |
Dec 14, 2023 | 120.00 | 126.12 | 119.99 | 125.86 | 124.72 | 477,000 |
Dec 13, 2023 | 114.06 | 117.30 | 109.95 | 116.81 | 115.75 | 673,800 |
Dec 12, 2023 | 117.84 | 117.84 | 113.91 | 113.99 | 112.96 | 197,600 |
Dec 11, 2023 | 116.07 | 117.76 | 115.28 | 117.75 | 116.68 | 150,300 |
Dec 08, 2023 | 114.39 | 116.49 | 113.77 | 116.12 | 115.07 | 155,200 |
Dec 07, 2023 | 112.95 | 115.34 | 110.45 | 114.87 | 113.83 | 215,800 |
Dec 06, 2023 | 112.68 | 116.30 | 112.68 | 113.71 | 112.68 | 295,800 |
Dec 05, 2023 | 116.42 | 116.42 | 111.35 | 111.49 | 110.48 | 241,600 |
Dec 04, 2023 | 112.67 | 117.31 | 112.67 | 117.08 | 116.02 | 264,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |