Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 114.71 | 114.71 | 110.53 | 112.63 | 112.63 | 1,200 |
Apr 25, 2024 | 110.49 | 111.02 | 110.49 | 111.02 | 111.02 | 1,200 |
Apr 24, 2024 | 108.08 | 110.21 | 108.08 | 110.21 | 110.21 | 600 |
Apr 23, 2024 | 112.41 | 112.41 | 111.20 | 112.00 | 112.00 | 2,000 |
Apr 22, 2024 | 111.54 | 115.91 | 111.54 | 115.91 | 115.91 | 900 |
Apr 19, 2024 | 112.28 | 112.28 | 110.92 | 110.92 | 110.92 | 1,300 |
Apr 18, 2024 | 112.91 | 114.53 | 111.11 | 114.53 | 114.53 | 1,300 |
Apr 18, 2024 | 0.988 Dividend | |||||
Apr 17, 2024 | 113.92 | 113.92 | 113.36 | 113.36 | 112.37 | 1,300 |
Apr 16, 2024 | 115.06 | 115.06 | 112.04 | 112.04 | 111.06 | 1,000 |
Apr 15, 2024 | 115.54 | 115.54 | 114.47 | 114.85 | 113.85 | 1,800 |
Apr 12, 2024 | 116.67 | 116.67 | 114.66 | 116.40 | 115.39 | 5,200 |
Apr 11, 2024 | 116.50 | 117.00 | 116.50 | 116.83 | 115.81 | 7,100 |
Apr 10, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 115.39 | 400 |
Apr 09, 2024 | 116.35 | 117.81 | 115.26 | 116.40 | 115.39 | 3,200 |
Apr 08, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 118.87 | 700 |
Apr 05, 2024 | 117.23 | 119.20 | 117.23 | 118.40 | 117.37 | 2,300 |
Apr 04, 2024 | 116.99 | 116.99 | 116.99 | 116.99 | 115.97 | 400 |
Apr 03, 2024 | 117.86 | 118.11 | 116.34 | 116.99 | 115.97 | 7,000 |
Apr 02, 2024 | 119.70 | 120.34 | 119.50 | 119.50 | 118.46 | 900 |
Apr 01, 2024 | 117.04 | 122.43 | 117.04 | 120.00 | 118.95 | 2,000 |
Mar 28, 2024 | 121.87 | 121.87 | 120.37 | 120.37 | 119.32 | 800 |
Mar 27, 2024 | 122.66 | 122.66 | 119.84 | 120.13 | 119.08 | 2,400 |
Mar 26, 2024 | 122.00 | 122.00 | 120.80 | 121.60 | 120.54 | 12,100 |
Mar 25, 2024 | 121.90 | 121.90 | 118.92 | 121.00 | 119.95 | 2,100 |
Mar 22, 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 119.56 | 5,900 |
Mar 21, 2024 | 121.30 | 121.30 | 120.62 | 120.62 | 119.57 | 9,600 |
Mar 20, 2024 | 119.55 | 121.40 | 119.55 | 121.40 | 120.34 | 8,600 |
Mar 19, 2024 | 118.70 | 118.86 | 118.53 | 118.86 | 117.82 | 800 |
Mar 18, 2024 | 120.42 | 120.42 | 119.40 | 119.40 | 118.36 | 1,800 |
Mar 15, 2024 | 120.21 | 120.50 | 118.77 | 120.50 | 119.45 | 1,100 |
Mar 14, 2024 | 121.01 | 121.01 | 120.25 | 120.25 | 119.20 | 3,100 |
Mar 13, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 119.29 | 500 |
Mar 12, 2024 | 120.42 | 121.62 | 118.50 | 118.50 | 117.47 | 1,600 |
Mar 11, 2024 | 119.47 | 120.92 | 118.20 | 119.00 | 117.96 | 1,900 |
Mar 08, 2024 | 120.69 | 120.69 | 117.91 | 118.75 | 117.72 | 3,300 |
Mar 07, 2024 | 118.84 | 118.84 | 118.28 | 118.61 | 117.58 | 2,300 |
Mar 06, 2024 | 118.51 | 118.51 | 116.97 | 116.97 | 115.95 | 1,100 |
Mar 05, 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 111.38 | 600 |
Mar 04, 2024 | 114.00 | 116.65 | 114.00 | 115.45 | 114.44 | 129,700 |
Mar 01, 2024 | 113.98 | 113.99 | 113.96 | 113.99 | 113.00 | 1,300 |
Feb 29, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 111.21 | 2,300 |
Feb 28, 2024 | 114.22 | 114.22 | 112.19 | 112.19 | 111.21 | 1,200 |
Feb 27, 2024 | 113.35 | 113.80 | 113.35 | 113.80 | 112.81 | 700 |
Feb 26, 2024 | 115.34 | 115.34 | 112.56 | 112.56 | 111.58 | 1,800 |
Feb 23, 2024 | 113.64 | 113.64 | 112.16 | 112.48 | 111.50 | 1,400 |
Feb 22, 2024 | 113.45 | 113.45 | 111.06 | 111.06 | 110.09 | 1,500 |
Feb 21, 2024 | 111.86 | 111.86 | 110.35 | 110.48 | 109.52 | 1,400 |
Feb 20, 2024 | 112.34 | 114.13 | 111.06 | 111.50 | 110.53 | 1,600 |
Feb 16, 2024 | 112.05 | 112.05 | 110.68 | 111.50 | 110.53 | 6,500 |
Feb 15, 2024 | 114.40 | 114.40 | 111.75 | 111.90 | 110.92 | 7,500 |
Feb 14, 2024 | 112.45 | 113.82 | 110.39 | 111.10 | 110.13 | 13,600 |
Feb 13, 2024 | 113.10 | 113.10 | 109.91 | 113.10 | 112.11 | 2,000 |
Feb 12, 2024 | 112.30 | 112.35 | 111.28 | 112.00 | 111.02 | 2,300 |
Feb 09, 2024 | 112.05 | 112.05 | 111.50 | 111.50 | 110.53 | 2,400 |
Feb 08, 2024 | 111.30 | 111.31 | 111.30 | 111.31 | 110.34 | 800 |
Feb 07, 2024 | 110.74 | 112.23 | 110.74 | 111.48 | 110.51 | 1,600 |
Feb 06, 2024 | 112.69 | 113.33 | 109.96 | 110.75 | 109.78 | 4,600 |
Feb 05, 2024 | 112.76 | 112.76 | 110.90 | 111.42 | 110.45 | 1,200 |
Feb 02, 2024 | 112.58 | 113.10 | 112.58 | 113.10 | 112.11 | 700 |
Feb 01, 2024 | 112.83 | 114.49 | 112.83 | 114.29 | 113.29 | 1,600 |
Jan 31, 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 112.57 | 600 |
Jan 30, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 112.76 | 800 |
Jan 29, 2024 | 114.65 | 114.65 | 111.96 | 111.96 | 110.98 | 1,800 |
Jan 26, 2024 | 115.72 | 116.48 | 114.55 | 115.00 | 114.00 | 2,400 |
Jan 25, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.18 | 900 |
Jan 24, 2024 | 117.05 | 117.05 | 114.86 | 114.86 | 113.86 | 24,300 |
Jan 23, 2024 | 117.22 | 117.81 | 115.63 | 117.81 | 116.78 | 4,500 |
Jan 22, 2024 | 117.52 | 117.52 | 117.47 | 117.50 | 116.48 | 1,300 |
Jan 19, 2024 | 117.32 | 117.32 | 114.98 | 114.98 | 113.98 | 900 |
Jan 18, 2024 | 117.92 | 117.92 | 117.10 | 117.10 | 116.08 | 900 |
Jan 17, 2024 | 116.97 | 118.30 | 114.20 | 117.00 | 115.98 | 2,300 |
Jan 16, 2024 | 119.08 | 119.08 | 115.61 | 115.61 | 114.60 | 1,000 |
Jan 12, 2024 | 119.16 | 119.16 | 117.57 | 117.57 | 116.55 | 800 |
Jan 11, 2024 | 116.03 | 116.03 | 115.88 | 115.88 | 114.87 | 800 |
Jan 10, 2024 | 117.42 | 118.01 | 114.55 | 116.55 | 115.53 | 1,000 |
Jan 09, 2024 | 113.98 | 117.30 | 113.98 | 117.30 | 116.28 | 800 |
Jan 08, 2024 | 113.80 | 116.88 | 113.80 | 115.85 | 114.84 | 3,500 |
Jan 05, 2024 | 114.12 | 114.12 | 113.50 | 113.50 | 112.51 | 900 |
Jan 04, 2024 | 113.25 | 113.92 | 113.25 | 113.92 | 112.93 | 600 |
Jan 03, 2024 | 114.10 | 116.62 | 113.35 | 115.25 | 114.25 | 6,700 |
Jan 02, 2024 | 115.71 | 116.30 | 115.71 | 116.30 | 115.29 | 1,200 |
Dec 29, 2023 | 120.05 | 120.05 | 119.30 | 119.30 | 118.26 | 900 |
Dec 28, 2023 | 117.34 | 118.97 | 116.51 | 116.51 | 115.49 | 1,200 |
Dec 27, 2023 | 120.89 | 120.89 | 118.25 | 118.25 | 117.22 | 2,900 |
Dec 26, 2023 | 118.61 | 118.80 | 117.32 | 118.80 | 117.76 | 2,000 |
Dec 22, 2023 | 118.84 | 118.90 | 118.84 | 118.90 | 117.86 | 4,900 |
Dec 21, 2023 | 118.21 | 118.22 | 118.10 | 118.10 | 117.07 | 1,400 |
Dec 20, 2023 | 116.67 | 117.56 | 115.97 | 116.64 | 115.62 | 2,000 |
Dec 19, 2023 | 117.00 | 118.91 | 117.00 | 118.63 | 117.60 | 2,200 |
Dec 18, 2023 | 118.37 | 119.16 | 116.90 | 116.90 | 115.88 | 1,200 |
Dec 15, 2023 | 118.47 | 118.64 | 118.47 | 118.64 | 117.61 | 800 |
Dec 14, 2023 | 119.66 | 119.66 | 118.15 | 119.25 | 118.21 | 2,300 |
Dec 13, 2023 | 118.90 | 118.90 | 115.97 | 116.50 | 115.48 | 2,400 |
Dec 12, 2023 | 118.14 | 118.14 | 114.87 | 115.44 | 114.43 | 4,200 |
Dec 11, 2023 | 114.41 | 115.90 | 114.00 | 115.75 | 114.74 | 5,200 |
Dec 08, 2023 | 114.02 | 114.11 | 113.09 | 113.09 | 112.10 | 1,600 |
Dec 07, 2023 | 112.05 | 112.91 | 112.05 | 112.91 | 111.93 | 1,500 |
Dec 06, 2023 | 112.01 | 115.21 | 111.42 | 111.42 | 110.45 | 42,000 |
Dec 05, 2023 | 111.72 | 111.72 | 111.45 | 111.68 | 110.71 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |