Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 105.13 | 105.32 | 105.09 | 105.16 | 105.16 | 5,125,221 |
Apr 25, 2024 | 104.30 | 104.78 | 104.14 | 104.73 | 104.73 | 29,826,400 |
Apr 24, 2024 | 105.22 | 105.28 | 104.74 | 105.04 | 105.04 | 24,538,400 |
Apr 23, 2024 | 105.17 | 105.87 | 105.02 | 105.45 | 105.45 | 26,338,800 |
Apr 22, 2024 | 104.97 | 105.31 | 104.92 | 105.27 | 105.27 | 26,642,400 |
Apr 19, 2024 | 105.27 | 105.29 | 104.91 | 105.01 | 105.01 | 20,265,600 |
Apr 18, 2024 | 105.18 | 105.21 | 104.73 | 104.90 | 104.90 | 25,997,900 |
Apr 17, 2024 | 105.04 | 105.28 | 104.81 | 105.11 | 105.11 | 26,726,300 |
Apr 16, 2024 | 104.46 | 104.66 | 104.18 | 104.54 | 104.54 | 34,191,600 |
Apr 15, 2024 | 105.49 | 105.49 | 104.75 | 104.89 | 104.89 | 27,018,500 |
Apr 12, 2024 | 106.29 | 106.33 | 106.02 | 106.06 | 106.06 | 35,119,700 |
Apr 11, 2024 | 106.31 | 106.40 | 105.61 | 105.82 | 105.82 | 38,047,900 |
Apr 10, 2024 | 106.74 | 106.74 | 105.88 | 106.04 | 106.04 | 45,351,600 |
Apr 09, 2024 | 107.45 | 107.63 | 107.39 | 107.57 | 107.57 | 21,967,300 |
Apr 08, 2024 | 106.93 | 107.22 | 106.86 | 107.02 | 107.02 | 37,054,400 |
Apr 05, 2024 | 107.08 | 107.38 | 106.98 | 107.03 | 107.03 | 25,134,900 |
Apr 04, 2024 | 107.78 | 107.78 | 107.29 | 107.50 | 107.50 | 31,423,800 |
Apr 03, 2024 | 106.92 | 107.56 | 106.75 | 107.38 | 107.38 | 25,198,700 |
Apr 02, 2024 | 106.93 | 107.36 | 106.68 | 107.31 | 107.31 | 32,433,900 |
Apr 01, 2024 | 108.02 | 108.03 | 107.38 | 107.47 | 107.47 | 20,817,100 |
Apr 01, 2024 | 0.411 Dividend | |||||
Mar 28, 2024 | 108.89 | 109.19 | 108.80 | 108.92 | 108.51 | 23,066,200 |
Mar 27, 2024 | 108.42 | 109.02 | 108.35 | 109.02 | 108.61 | 30,600,500 |
Mar 26, 2024 | 108.49 | 108.49 | 108.13 | 108.27 | 107.86 | 27,266,700 |
Mar 25, 2024 | 108.66 | 108.66 | 108.24 | 108.30 | 107.89 | 23,291,000 |
Mar 22, 2024 | 108.89 | 108.92 | 108.62 | 108.67 | 108.26 | 20,877,600 |
Mar 21, 2024 | 108.47 | 108.55 | 108.13 | 108.30 | 107.89 | 26,546,700 |
Mar 20, 2024 | 107.98 | 108.33 | 107.53 | 108.14 | 107.73 | 41,915,400 |
Mar 19, 2024 | 107.81 | 108.18 | 107.75 | 107.94 | 107.53 | 22,721,000 |
Mar 18, 2024 | 107.87 | 107.92 | 107.61 | 107.63 | 107.22 | 18,279,900 |
Mar 15, 2024 | 107.83 | 107.96 | 107.63 | 107.81 | 107.40 | 34,525,600 |
Mar 14, 2024 | 108.25 | 108.25 | 107.70 | 107.78 | 107.37 | 48,815,400 |
Mar 13, 2024 | 108.72 | 108.94 | 108.54 | 108.58 | 108.17 | 31,089,900 |
Mar 12, 2024 | 108.87 | 108.96 | 108.59 | 108.69 | 108.28 | 30,852,100 |
Mar 11, 2024 | 109.04 | 109.29 | 108.87 | 109.04 | 108.63 | 25,360,200 |
Mar 08, 2024 | 109.09 | 109.30 | 108.92 | 109.02 | 108.61 | 29,591,100 |
Mar 07, 2024 | 108.99 | 109.03 | 108.60 | 108.87 | 108.46 | 22,875,700 |
Mar 06, 2024 | 108.55 | 108.96 | 108.52 | 108.60 | 108.19 | 33,176,900 |
Mar 05, 2024 | 108.29 | 108.60 | 108.14 | 108.31 | 107.90 | 33,394,200 |
Mar 04, 2024 | 107.63 | 107.87 | 107.55 | 107.72 | 107.31 | 31,472,000 |
Mar 01, 2024 | 107.04 | 108.03 | 106.75 | 107.92 | 107.51 | 42,971,500 |
Mar 01, 2024 | 0.393 Dividend | |||||
Feb 29, 2024 | 107.72 | 108.15 | 107.52 | 107.66 | 106.86 | 45,656,400 |
Feb 28, 2024 | 107.44 | 107.63 | 107.40 | 107.56 | 106.76 | 32,713,500 |
Feb 27, 2024 | 107.65 | 107.84 | 107.51 | 107.57 | 106.77 | 33,453,800 |
Feb 26, 2024 | 108.09 | 108.09 | 107.48 | 107.72 | 106.92 | 26,696,200 |
Feb 23, 2024 | 107.79 | 108.22 | 107.73 | 108.06 | 107.26 | 29,856,300 |
Feb 22, 2024 | 107.73 | 107.93 | 107.60 | 107.74 | 106.94 | 28,705,900 |
Feb 21, 2024 | 107.92 | 107.92 | 107.42 | 107.57 | 106.77 | 23,606,200 |
Feb 20, 2024 | 107.84 | 107.95 | 107.62 | 107.84 | 107.04 | 22,386,600 |
Feb 16, 2024 | 107.36 | 107.59 | 107.24 | 107.48 | 106.68 | 26,189,800 |
Feb 15, 2024 | 108.08 | 108.10 | 107.62 | 107.87 | 107.07 | 33,255,200 |
Feb 14, 2024 | 107.10 | 107.52 | 107.08 | 107.48 | 106.68 | 41,932,200 |
Feb 13, 2024 | 107.20 | 107.39 | 106.87 | 106.98 | 106.19 | 41,494,100 |
Feb 12, 2024 | 108.22 | 108.27 | 107.86 | 108.17 | 107.37 | 30,378,900 |
Feb 09, 2024 | 108.02 | 108.24 | 108.00 | 108.16 | 107.36 | 19,029,200 |
Feb 08, 2024 | 108.54 | 108.58 | 108.19 | 108.30 | 107.50 | 26,063,900 |
Feb 07, 2024 | 108.92 | 109.31 | 108.76 | 108.86 | 108.05 | 23,574,200 |
Feb 06, 2024 | 108.75 | 109.36 | 108.72 | 109.18 | 108.37 | 26,095,200 |
Feb 05, 2024 | 108.85 | 108.86 | 108.32 | 108.57 | 107.77 | 39,266,800 |
Feb 02, 2024 | 109.47 | 109.71 | 109.22 | 109.62 | 108.81 | 39,604,900 |
Feb 01, 2024 | 110.51 | 110.91 | 110.10 | 110.63 | 109.81 | 42,478,500 |
Feb 01, 2024 | 0.389 Dividend | |||||
Jan 31, 2024 | 110.36 | 110.64 | 109.87 | 110.17 | 108.97 | 44,733,000 |
Jan 30, 2024 | 109.82 | 109.91 | 109.34 | 109.89 | 108.69 | 30,459,200 |
Jan 29, 2024 | 109.53 | 109.78 | 109.32 | 109.54 | 108.34 | 27,060,700 |
Jan 26, 2024 | 109.44 | 109.45 | 109.06 | 109.09 | 107.90 | 26,642,300 |
Jan 25, 2024 | 109.26 | 109.44 | 109.05 | 109.40 | 108.21 | 39,484,000 |
Jan 24, 2024 | 109.39 | 109.45 | 108.59 | 108.68 | 107.49 | 26,828,300 |
Jan 23, 2024 | 109.04 | 109.04 | 108.67 | 108.89 | 107.70 | 25,439,500 |
Jan 22, 2024 | 109.49 | 109.57 | 109.16 | 109.29 | 108.10 | 17,679,900 |
Jan 19, 2024 | 108.84 | 109.02 | 108.45 | 108.99 | 107.80 | 25,621,500 |
Jan 18, 2024 | 109.26 | 109.33 | 108.76 | 108.88 | 107.69 | 28,325,100 |
Jan 17, 2024 | 109.07 | 109.25 | 108.70 | 109.09 | 107.90 | 34,414,000 |
Jan 16, 2024 | 109.85 | 109.99 | 109.10 | 109.32 | 108.13 | 27,124,600 |
Jan 12, 2024 | 110.55 | 110.85 | 110.13 | 110.44 | 109.23 | 30,479,000 |
Jan 11, 2024 | 109.73 | 110.34 | 109.39 | 110.20 | 109.00 | 50,960,900 |
Jan 10, 2024 | 110.05 | 110.16 | 109.47 | 109.54 | 108.34 | 32,323,500 |
Jan 09, 2024 | 109.32 | 109.79 | 109.27 | 109.68 | 108.48 | 55,126,300 |
Jan 08, 2024 | 108.76 | 109.55 | 108.74 | 109.49 | 108.29 | 29,182,300 |
Jan 05, 2024 | 108.72 | 109.57 | 108.58 | 108.66 | 107.47 | 24,385,500 |
Jan 04, 2024 | 109.00 | 109.25 | 108.87 | 109.05 | 107.86 | 43,111,300 |
Jan 03, 2024 | 109.10 | 109.77 | 108.92 | 109.66 | 108.46 | 35,384,900 |
Jan 02, 2024 | 109.94 | 110.17 | 109.79 | 109.91 | 108.71 | 20,622,000 |
Dec 29, 2023 | 110.70 | 111.01 | 110.56 | 110.66 | 109.45 | 17,955,900 |
Dec 28, 2023 | 111.21 | 111.39 | 110.92 | 111.07 | 109.86 | 14,288,800 |
Dec 27, 2023 | 110.89 | 111.40 | 110.72 | 111.36 | 110.14 | 13,646,400 |
Dec 26, 2023 | 110.14 | 110.40 | 110.09 | 110.33 | 109.13 | 5,816,000 |
Dec 22, 2023 | 110.44 | 110.50 | 109.94 | 110.10 | 108.90 | 11,037,100 |
Dec 21, 2023 | 110.59 | 110.71 | 110.03 | 110.29 | 109.09 | 24,168,300 |
Dec 20, 2023 | 110.25 | 110.42 | 109.91 | 110.33 | 109.13 | 23,942,000 |
Dec 19, 2023 | 110.11 | 110.37 | 109.96 | 110.04 | 108.84 | 18,086,800 |
Dec 18, 2023 | 110.04 | 110.16 | 109.84 | 109.90 | 108.70 | 19,714,500 |
Dec 15, 2023 | 110.42 | 110.57 | 110.14 | 110.36 | 109.16 | 17,904,100 |
Dec 14, 2023 | 110.24 | 110.87 | 110.12 | 110.52 | 109.31 | 28,202,300 |
Dec 14, 2023 | 0.393 Dividend | |||||
Dec 13, 2023 | 108.35 | 109.95 | 108.13 | 109.75 | 108.16 | 33,623,500 |
Dec 12, 2023 | 107.32 | 107.98 | 107.14 | 107.94 | 106.38 | 22,111,100 |
Dec 11, 2023 | 107.22 | 107.36 | 106.78 | 107.33 | 105.78 | 17,714,600 |
Dec 08, 2023 | 107.34 | 107.63 | 107.18 | 107.36 | 105.81 | 21,624,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |