Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 121.20 | 121.20 | 119.00 | 120.00 | 120.00 | 3,215 |
May 17, 2024 | 121.20 | 122.80 | 121.20 | 121.20 | 121.20 | 16,612 |
May 16, 2024 | 121.60 | 122.20 | 120.60 | 122.00 | 122.00 | 13,401 |
May 15, 2024 | 119.80 | 121.40 | 118.60 | 120.60 | 120.60 | 9,024 |
May 14, 2024 | 115.60 | 118.80 | 115.40 | 118.80 | 118.80 | 9,548 |
May 13, 2024 | 118.00 | 118.80 | 115.80 | 116.00 | 116.00 | 8,573 |
May 10, 2024 | 115.00 | 117.60 | 115.00 | 116.40 | 116.40 | 7,825 |
May 10, 2024 | 0.55 Dividend | |||||
May 08, 2024 | 118.00 | 118.00 | 114.60 | 116.00 | 115.45 | 11,085 |
May 07, 2024 | 114.60 | 115.60 | 112.80 | 114.60 | 114.06 | 7,272 |
May 06, 2024 | 113.20 | 114.40 | 113.00 | 113.80 | 113.26 | 5,847 |
May 03, 2024 | 112.60 | 114.80 | 112.40 | 113.20 | 112.66 | 11,758 |
May 02, 2024 | 113.80 | 113.80 | 111.60 | 113.00 | 112.46 | 8,330 |
Apr 30, 2024 | 112.00 | 112.00 | 110.20 | 111.40 | 110.87 | 10,379 |
Apr 29, 2024 | 111.00 | 111.40 | 110.20 | 111.40 | 110.87 | 4,748 |
Apr 26, 2024 | 111.00 | 111.00 | 109.60 | 110.60 | 110.08 | 8,293 |
Apr 25, 2024 | 109.20 | 111.80 | 108.40 | 108.40 | 107.89 | 15,596 |
Apr 24, 2024 | 109.40 | 111.80 | 109.40 | 111.40 | 110.87 | 37,932 |
Apr 23, 2024 | 110.00 | 112.20 | 109.60 | 111.00 | 110.47 | 12,225 |
Apr 22, 2024 | 114.60 | 114.60 | 108.60 | 110.00 | 109.48 | 21,877 |
Apr 19, 2024 | 109.40 | 110.60 | 107.80 | 110.60 | 110.08 | 12,511 |
Apr 18, 2024 | 113.00 | 113.00 | 109.60 | 110.40 | 109.88 | 14,273 |
Apr 17, 2024 | 114.40 | 115.00 | 112.80 | 113.00 | 112.46 | 10,486 |
Apr 16, 2024 | 115.00 | 116.00 | 114.00 | 115.00 | 114.45 | 9,953 |
Apr 15, 2024 | 116.40 | 117.20 | 115.20 | 116.20 | 115.65 | 9,009 |
Apr 12, 2024 | 121.00 | 122.40 | 116.40 | 116.40 | 115.85 | 13,931 |
Apr 11, 2024 | 119.20 | 122.00 | 119.20 | 120.60 | 120.03 | 9,713 |
Apr 10, 2024 | 120.40 | 120.60 | 117.60 | 119.20 | 118.63 | 8,179 |
Apr 09, 2024 | 116.80 | 120.20 | 116.80 | 119.60 | 119.03 | 4,707 |
Apr 08, 2024 | 118.80 | 118.80 | 117.00 | 117.20 | 116.64 | 11,480 |
Apr 05, 2024 | 117.40 | 118.00 | 116.20 | 117.60 | 117.04 | 7,297 |
Apr 04, 2024 | 119.20 | 120.40 | 118.20 | 119.00 | 118.44 | 4,072 |
Apr 03, 2024 | 119.00 | 119.60 | 117.60 | 119.60 | 119.03 | 7,705 |
Apr 02, 2024 | 122.00 | 124.00 | 118.20 | 118.80 | 118.24 | 8,697 |
Mar 28, 2024 | 121.20 | 123.20 | 120.80 | 122.40 | 121.82 | 14,436 |
Mar 27, 2024 | 120.60 | 122.00 | 120.00 | 120.80 | 120.23 | 9,806 |
Mar 26, 2024 | 123.00 | 123.20 | 120.40 | 120.40 | 119.83 | 9,308 |
Mar 25, 2024 | 123.20 | 123.60 | 121.80 | 122.40 | 121.82 | 11,415 |
Mar 22, 2024 | 125.40 | 125.60 | 123.00 | 123.00 | 122.42 | 8,600 |
Mar 21, 2024 | 124.40 | 126.00 | 121.20 | 125.40 | 124.81 | 11,620 |
Mar 20, 2024 | 120.60 | 123.40 | 120.60 | 122.00 | 121.42 | 10,873 |
Mar 19, 2024 | 120.00 | 123.00 | 119.40 | 122.60 | 122.02 | 9,582 |
Mar 18, 2024 | 123.60 | 124.40 | 120.00 | 120.60 | 120.03 | 14,327 |
Mar 15, 2024 | 127.60 | 127.60 | 123.00 | 123.00 | 122.42 | 22,825 |
Mar 14, 2024 | 126.00 | 127.40 | 123.00 | 125.40 | 124.81 | 8,593 |
Mar 13, 2024 | 126.00 | 126.60 | 118.00 | 125.40 | 124.81 | 21,727 |
Mar 12, 2024 | 126.20 | 128.00 | 125.80 | 126.00 | 125.40 | 10,300 |
Mar 11, 2024 | 126.00 | 127.00 | 125.40 | 126.00 | 125.40 | 7,157 |
Mar 08, 2024 | 127.00 | 127.40 | 126.40 | 126.60 | 126.00 | 2,949 |
Mar 07, 2024 | 126.20 | 127.40 | 126.20 | 127.00 | 126.40 | 4,403 |
Mar 06, 2024 | 127.80 | 128.60 | 126.60 | 127.20 | 126.60 | 4,482 |
Mar 05, 2024 | 126.80 | 127.60 | 126.00 | 126.20 | 125.60 | 4,054 |
Mar 04, 2024 | 126.40 | 127.60 | 126.00 | 126.80 | 126.20 | 4,751 |
Mar 01, 2024 | 132.00 | 132.00 | 125.60 | 127.00 | 126.40 | 8,386 |
Feb 29, 2024 | 130.40 | 131.20 | 126.00 | 126.60 | 126.00 | 14,005 |
Feb 28, 2024 | 129.60 | 130.40 | 128.40 | 129.00 | 128.39 | 9,063 |
Feb 27, 2024 | 130.20 | 130.20 | 127.80 | 129.20 | 128.59 | 7,045 |
Feb 26, 2024 | 129.00 | 130.00 | 128.60 | 129.20 | 128.59 | 7,781 |
Feb 23, 2024 | 127.80 | 130.40 | 127.80 | 129.00 | 128.39 | 5,195 |
Feb 22, 2024 | 130.80 | 131.40 | 129.80 | 129.80 | 129.18 | 5,658 |
Feb 21, 2024 | 129.60 | 130.80 | 128.60 | 129.60 | 128.99 | 10,100 |
Feb 20, 2024 | 133.00 | 133.00 | 128.40 | 130.00 | 129.38 | 7,882 |
Feb 19, 2024 | 131.40 | 131.40 | 129.60 | 130.80 | 130.18 | 3,067 |
Feb 16, 2024 | 130.40 | 132.60 | 130.40 | 131.00 | 130.38 | 4,498 |
Feb 15, 2024 | 133.60 | 134.00 | 131.40 | 131.40 | 130.78 | 7,786 |
Feb 14, 2024 | 135.00 | 135.00 | 131.80 | 132.80 | 132.17 | 4,095 |
Feb 13, 2024 | 135.00 | 135.00 | 128.40 | 131.60 | 130.98 | 6,272 |
Feb 12, 2024 | 134.40 | 135.00 | 133.40 | 133.40 | 132.77 | 5,159 |
Feb 09, 2024 | 132.60 | 134.80 | 132.40 | 134.00 | 133.36 | 9,643 |
Feb 08, 2024 | 130.80 | 131.00 | 128.60 | 130.80 | 130.18 | 6,047 |
Feb 07, 2024 | 129.40 | 130.60 | 126.80 | 130.60 | 129.98 | 9,746 |
Feb 06, 2024 | 127.00 | 129.60 | 127.00 | 129.00 | 128.39 | 5,238 |
Feb 05, 2024 | 127.80 | 130.40 | 126.80 | 128.00 | 127.39 | 8,260 |
Feb 02, 2024 | 133.40 | 133.40 | 126.20 | 126.20 | 125.60 | 7,065 |
Feb 01, 2024 | 131.80 | 132.80 | 130.00 | 131.20 | 130.58 | 5,739 |
Jan 31, 2024 | 133.00 | 133.60 | 129.20 | 129.80 | 129.18 | 7,700 |
Jan 30, 2024 | 130.60 | 133.60 | 130.60 | 132.40 | 131.77 | 7,608 |
Jan 29, 2024 | 128.60 | 131.40 | 128.00 | 129.80 | 129.18 | 10,514 |
Jan 26, 2024 | 127.40 | 130.00 | 127.40 | 129.60 | 128.99 | 6,788 |
Jan 25, 2024 | 127.80 | 129.00 | 127.00 | 128.80 | 128.19 | 4,944 |
Jan 24, 2024 | 130.80 | 133.00 | 128.00 | 128.00 | 127.39 | 14,287 |
Jan 23, 2024 | 126.00 | 129.20 | 125.00 | 129.20 | 128.59 | 12,995 |
Jan 22, 2024 | 123.00 | 127.60 | 122.60 | 125.20 | 124.61 | 12,670 |
Jan 19, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 122.42 | 8,254 |
Jan 18, 2024 | 124.80 | 125.60 | 122.00 | 122.80 | 122.22 | 7,790 |
Jan 17, 2024 | 121.20 | 124.40 | 121.20 | 123.40 | 122.81 | 5,690 |
Jan 16, 2024 | 123.20 | 123.40 | 119.20 | 122.60 | 122.02 | 21,021 |
Jan 15, 2024 | 122.00 | 122.00 | 119.60 | 120.80 | 120.23 | 13,057 |
Jan 12, 2024 | 125.40 | 126.40 | 123.40 | 123.40 | 122.81 | 7,488 |
Jan 11, 2024 | 125.20 | 125.80 | 123.60 | 124.20 | 123.61 | 3,800 |
Jan 10, 2024 | 122.80 | 125.00 | 121.40 | 124.80 | 124.21 | 11,188 |
Jan 09, 2024 | 124.40 | 124.60 | 122.60 | 122.60 | 122.02 | 7,896 |
Jan 08, 2024 | 123.20 | 124.20 | 122.20 | 123.60 | 123.01 | 5,728 |
Jan 05, 2024 | 122.00 | 123.80 | 121.60 | 122.40 | 121.82 | 7,377 |
Jan 04, 2024 | 121.80 | 124.80 | 121.80 | 124.00 | 123.41 | 5,353 |
Jan 03, 2024 | 126.00 | 126.00 | 123.40 | 123.80 | 123.21 | 6,557 |
Dec 29, 2023 | 127.80 | 127.80 | 124.60 | 125.60 | 125.00 | 6,243 |
Dec 28, 2023 | 126.40 | 130.00 | 126.40 | 127.20 | 126.60 | 7,958 |
Dec 27, 2023 | 130.00 | 131.40 | 128.40 | 128.80 | 128.19 | 7,470 |
Dec 22, 2023 | 129.20 | 129.40 | 128.00 | 128.40 | 127.79 | 2,380 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |