Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 102.53 | 108.57 | 100.50 | 105.48 | 105.48 | 417,400 |
Apr 30, 2024 | 109.34 | 109.84 | 107.28 | 107.78 | 107.78 | 211,100 |
Apr 29, 2024 | 109.52 | 110.41 | 108.56 | 110.00 | 110.00 | 158,600 |
Apr 26, 2024 | 109.11 | 110.66 | 108.71 | 108.94 | 108.94 | 171,600 |
Apr 25, 2024 | 107.40 | 110.67 | 107.30 | 109.72 | 109.72 | 163,700 |
Apr 24, 2024 | 108.25 | 108.31 | 107.08 | 108.23 | 108.23 | 202,900 |
Apr 23, 2024 | 107.27 | 108.36 | 105.99 | 108.13 | 108.13 | 198,900 |
Apr 22, 2024 | 106.72 | 107.74 | 106.16 | 107.52 | 107.52 | 228,700 |
Apr 19, 2024 | 104.53 | 106.87 | 104.53 | 106.22 | 106.22 | 202,100 |
Apr 18, 2024 | 106.59 | 107.23 | 104.52 | 104.64 | 104.64 | 248,400 |
Apr 17, 2024 | 108.65 | 108.74 | 105.65 | 105.97 | 105.97 | 197,900 |
Apr 16, 2024 | 109.20 | 109.78 | 107.70 | 108.33 | 108.33 | 207,400 |
Apr 15, 2024 | 111.39 | 112.48 | 109.37 | 109.79 | 109.79 | 170,800 |
Apr 12, 2024 | 111.72 | 111.79 | 110.23 | 110.83 | 110.83 | 142,600 |
Apr 11, 2024 | 112.91 | 113.08 | 110.78 | 112.41 | 112.41 | 247,000 |
Apr 10, 2024 | 107.54 | 109.42 | 107.00 | 108.85 | 108.85 | 227,400 |
Apr 09, 2024 | 114.12 | 114.70 | 109.02 | 109.38 | 109.38 | 196,300 |
Apr 08, 2024 | 112.06 | 113.83 | 111.82 | 113.27 | 113.27 | 215,200 |
Apr 05, 2024 | 109.93 | 111.75 | 109.85 | 111.42 | 111.42 | 249,400 |
Apr 04, 2024 | 111.99 | 112.79 | 109.88 | 110.10 | 110.10 | 162,800 |
Apr 03, 2024 | 107.94 | 111.90 | 107.94 | 111.03 | 111.03 | 233,800 |
Apr 02, 2024 | 110.28 | 110.84 | 105.26 | 107.37 | 107.37 | 297,700 |
Apr 01, 2024 | 112.38 | 112.76 | 111.22 | 111.34 | 111.34 | 168,500 |
Mar 28, 2024 | 111.08 | 113.86 | 111.08 | 112.40 | 112.40 | 233,200 |
Mar 27, 2024 | 109.94 | 111.84 | 109.39 | 111.17 | 111.17 | 196,500 |
Mar 26, 2024 | 110.02 | 110.40 | 108.36 | 108.83 | 108.83 | 218,700 |
Mar 25, 2024 | 108.89 | 110.19 | 108.54 | 109.75 | 109.75 | 167,700 |
Mar 22, 2024 | 108.40 | 108.60 | 107.51 | 108.04 | 108.04 | 114,100 |
Mar 21, 2024 | 105.59 | 108.78 | 105.48 | 108.40 | 108.40 | 238,900 |
Mar 20, 2024 | 102.89 | 105.03 | 101.65 | 104.64 | 104.64 | 225,300 |
Mar 19, 2024 | 102.39 | 104.18 | 102.10 | 103.73 | 103.73 | 267,600 |
Mar 18, 2024 | 105.31 | 105.62 | 102.24 | 102.49 | 102.49 | 297,100 |
Mar 15, 2024 | 105.08 | 107.63 | 104.83 | 105.29 | 105.29 | 585,900 |
Mar 14, 2024 | 106.14 | 106.95 | 104.63 | 105.53 | 105.53 | 333,800 |
Mar 13, 2024 | 109.10 | 110.35 | 106.30 | 106.74 | 106.74 | 176,200 |
Mar 12, 2024 | 108.41 | 109.55 | 107.14 | 109.28 | 109.28 | 219,300 |
Mar 11, 2024 | 105.88 | 108.65 | 105.74 | 108.51 | 108.51 | 264,500 |
Mar 08, 2024 | 107.59 | 108.85 | 105.42 | 106.01 | 106.01 | 316,300 |
Mar 07, 2024 | 108.14 | 109.62 | 106.77 | 107.64 | 107.64 | 282,500 |
Mar 06, 2024 | 106.38 | 109.60 | 105.95 | 107.39 | 107.39 | 277,300 |
Mar 05, 2024 | 107.43 | 108.16 | 105.01 | 105.65 | 105.65 | 318,000 |
Mar 04, 2024 | 109.58 | 111.36 | 107.72 | 108.24 | 108.24 | 372,900 |
Mar 01, 2024 | 110.91 | 110.91 | 108.50 | 110.22 | 110.22 | 273,800 |
Feb 29, 2024 | 109.29 | 111.35 | 109.01 | 111.05 | 111.05 | 374,700 |
Feb 28, 2024 | 111.71 | 112.55 | 107.80 | 107.88 | 107.88 | 391,700 |
Feb 27, 2024 | 113.86 | 114.69 | 112.75 | 112.83 | 112.83 | 314,800 |
Feb 26, 2024 | 115.87 | 115.94 | 113.26 | 113.51 | 113.51 | 312,800 |
Feb 23, 2024 | 115.03 | 117.93 | 114.24 | 116.37 | 116.37 | 276,600 |
Feb 22, 2024 | 114.86 | 115.81 | 112.47 | 114.84 | 114.84 | 355,100 |
Feb 21, 2024 | 112.21 | 115.62 | 105.79 | 114.20 | 114.20 | 698,100 |
Feb 20, 2024 | 116.04 | 116.56 | 113.49 | 115.62 | 115.62 | 410,100 |
Feb 16, 2024 | 122.16 | 122.57 | 116.93 | 117.02 | 117.02 | 247,100 |
Feb 15, 2024 | 121.17 | 122.99 | 120.65 | 122.30 | 122.30 | 214,900 |
Feb 14, 2024 | 121.30 | 122.17 | 120.77 | 120.90 | 120.90 | 308,000 |
Feb 13, 2024 | 118.46 | 120.86 | 118.46 | 120.18 | 120.18 | 255,900 |
Feb 12, 2024 | 119.62 | 121.84 | 119.62 | 120.70 | 120.70 | 218,100 |
Feb 09, 2024 | 118.80 | 119.96 | 117.54 | 119.58 | 119.58 | 210,100 |
Feb 08, 2024 | 115.99 | 118.82 | 115.68 | 118.58 | 118.58 | 232,200 |
Feb 07, 2024 | 113.10 | 117.24 | 113.10 | 116.66 | 116.66 | 229,800 |
Feb 07, 2024 | 0.32 Dividend | |||||
Feb 06, 2024 | 113.14 | 114.30 | 112.61 | 114.03 | 113.71 | 220,300 |
Feb 05, 2024 | 112.28 | 113.77 | 111.97 | 112.83 | 112.51 | 178,300 |
Feb 02, 2024 | 110.00 | 114.71 | 109.62 | 113.14 | 112.82 | 217,200 |
Feb 01, 2024 | 112.59 | 112.97 | 110.48 | 111.07 | 110.76 | 291,800 |
Jan 31, 2024 | 115.23 | 115.51 | 111.53 | 112.03 | 111.72 | 234,000 |
Jan 30, 2024 | 112.82 | 115.93 | 112.02 | 115.27 | 114.95 | 239,800 |
Jan 29, 2024 | 114.75 | 115.88 | 113.40 | 113.92 | 113.60 | 445,600 |
Jan 26, 2024 | 116.18 | 116.60 | 113.26 | 114.40 | 114.08 | 305,500 |
Jan 25, 2024 | 117.65 | 118.05 | 114.91 | 116.28 | 115.95 | 296,200 |
Jan 24, 2024 | 118.45 | 119.36 | 116.17 | 116.20 | 115.87 | 275,800 |
Jan 23, 2024 | 120.98 | 122.43 | 118.45 | 118.45 | 118.12 | 244,000 |
Jan 22, 2024 | 119.88 | 122.45 | 119.88 | 121.20 | 120.86 | 323,800 |
Jan 19, 2024 | 117.50 | 119.67 | 115.48 | 119.60 | 119.26 | 297,800 |
Jan 18, 2024 | 114.35 | 115.79 | 114.13 | 114.81 | 114.49 | 173,700 |
Jan 17, 2024 | 112.44 | 113.89 | 112.44 | 113.59 | 113.27 | 163,900 |
Jan 16, 2024 | 113.19 | 113.86 | 112.23 | 113.65 | 113.33 | 206,100 |
Jan 12, 2024 | 113.47 | 114.18 | 112.77 | 113.23 | 112.91 | 239,800 |
Jan 11, 2024 | 110.76 | 112.45 | 110.15 | 111.59 | 111.28 | 262,100 |
Jan 10, 2024 | 110.33 | 111.74 | 110.02 | 111.59 | 111.28 | 205,500 |
Jan 09, 2024 | 112.05 | 112.05 | 109.79 | 110.37 | 110.06 | 222,600 |
Jan 08, 2024 | 113.95 | 114.27 | 112.07 | 113.20 | 112.88 | 251,300 |
Jan 05, 2024 | 115.05 | 117.21 | 114.69 | 114.82 | 114.50 | 279,000 |
Jan 04, 2024 | 115.24 | 117.88 | 114.69 | 116.14 | 115.81 | 350,200 |
Jan 03, 2024 | 112.31 | 116.87 | 112.31 | 115.35 | 115.03 | 455,400 |
Jan 02, 2024 | 109.31 | 112.93 | 109.30 | 112.85 | 112.53 | 295,600 |
Dec 29, 2023 | 109.67 | 110.60 | 109.18 | 109.60 | 109.29 | 145,600 |
Dec 28, 2023 | 110.47 | 110.71 | 109.54 | 110.06 | 109.75 | 155,500 |
Dec 27, 2023 | 110.92 | 111.57 | 110.32 | 110.61 | 110.30 | 162,000 |
Dec 26, 2023 | 111.69 | 111.69 | 109.92 | 110.75 | 110.44 | 207,300 |
Dec 22, 2023 | 112.34 | 114.55 | 110.25 | 111.85 | 111.54 | 439,600 |
Dec 21, 2023 | 108.08 | 110.62 | 108.08 | 110.51 | 110.20 | 397,600 |
Dec 20, 2023 | 107.55 | 109.63 | 107.42 | 107.44 | 107.14 | 563,300 |
Dec 19, 2023 | 104.46 | 108.43 | 104.46 | 108.05 | 107.75 | 533,600 |
Dec 18, 2023 | 102.67 | 104.94 | 102.55 | 104.14 | 103.85 | 513,800 |
Dec 15, 2023 | 100.62 | 104.45 | 100.10 | 101.65 | 101.36 | 3,282,900 |
Dec 14, 2023 | 99.85 | 101.71 | 98.80 | 100.20 | 99.92 | 408,900 |
Dec 13, 2023 | 98.75 | 98.75 | 94.58 | 98.41 | 98.13 | 563,900 |
Dec 12, 2023 | 99.96 | 99.96 | 98.20 | 98.55 | 98.27 | 369,300 |
Dec 11, 2023 | 98.37 | 100.16 | 97.79 | 99.85 | 99.57 | 253,100 |
Dec 08, 2023 | 97.44 | 99.73 | 97.44 | 98.96 | 98.68 | 249,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |