Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 118.59 | 126.03 | 116.52 | 116.53 | 116.53 | 365,750 |
May 02, 2024 | 109.29 | 111.17 | 103.71 | 110.74 | 110.74 | 146,900 |
May 01, 2024 | 105.47 | 114.50 | 103.51 | 106.65 | 106.65 | 230,300 |
Apr 30, 2024 | 110.48 | 112.33 | 105.91 | 106.01 | 106.01 | 108,700 |
Apr 29, 2024 | 113.31 | 115.58 | 111.25 | 113.36 | 113.36 | 107,600 |
Apr 26, 2024 | 109.75 | 115.05 | 108.94 | 111.79 | 111.79 | 178,600 |
Apr 25, 2024 | 104.50 | 109.00 | 99.13 | 108.14 | 108.14 | 287,000 |
Apr 24, 2024 | 112.53 | 116.60 | 106.65 | 109.32 | 109.32 | 220,200 |
Apr 23, 2024 | 106.62 | 113.83 | 103.29 | 113.23 | 113.23 | 302,500 |
Apr 22, 2024 | 104.07 | 106.75 | 101.18 | 104.68 | 104.68 | 181,900 |
Apr 19, 2024 | 104.07 | 106.98 | 99.91 | 102.06 | 102.06 | 200,400 |
Apr 18, 2024 | 110.35 | 111.90 | 104.00 | 104.21 | 104.21 | 276,400 |
Apr 17, 2024 | 109.42 | 109.42 | 103.45 | 104.03 | 104.03 | 174,800 |
Apr 16, 2024 | 108.83 | 108.83 | 102.48 | 106.40 | 106.40 | 285,100 |
Apr 15, 2024 | 120.00 | 121.11 | 111.36 | 112.57 | 112.57 | 277,100 |
Apr 12, 2024 | 116.88 | 118.43 | 114.75 | 118.15 | 118.15 | 174,800 |
Apr 11, 2024 | 118.16 | 120.83 | 116.83 | 119.10 | 119.10 | 252,700 |
Apr 10, 2024 | 121.56 | 123.00 | 115.35 | 116.02 | 116.02 | 529,800 |
Apr 09, 2024 | 136.40 | 136.93 | 128.00 | 134.76 | 134.76 | 167,400 |
Apr 08, 2024 | 136.28 | 136.99 | 132.01 | 133.83 | 133.83 | 97,100 |
Apr 05, 2024 | 131.70 | 136.00 | 130.61 | 135.30 | 135.30 | 150,100 |
Apr 04, 2024 | 140.86 | 142.54 | 129.00 | 130.23 | 130.23 | 172,500 |
Apr 03, 2024 | 129.31 | 136.94 | 129.20 | 136.26 | 136.26 | 172,300 |
Apr 02, 2024 | 136.94 | 136.94 | 129.07 | 132.20 | 132.20 | 336,900 |
Apr 01, 2024 | 152.00 | 152.28 | 142.76 | 143.73 | 143.73 | 148,100 |
Mar 28, 2024 | 147.00 | 153.40 | 146.60 | 151.48 | 151.48 | 220,400 |
Mar 27, 2024 | 142.74 | 146.51 | 142.12 | 146.51 | 146.51 | 120,200 |
Mar 26, 2024 | 142.59 | 144.29 | 139.66 | 140.06 | 140.06 | 82,100 |
Mar 25, 2024 | 144.41 | 145.43 | 141.29 | 141.39 | 141.39 | 101,700 |
Mar 22, 2024 | 146.91 | 146.91 | 142.71 | 144.39 | 144.39 | 123,000 |
Mar 21, 2024 | 141.40 | 148.24 | 140.50 | 145.72 | 145.72 | 307,200 |
Mar 20, 2024 | 129.70 | 138.92 | 128.53 | 137.86 | 137.86 | 242,300 |
Mar 19, 2024 | 122.94 | 130.12 | 122.45 | 129.71 | 129.71 | 235,200 |
Mar 19, 2024 | 0.168 Dividend | |||||
Mar 18, 2024 | 126.08 | 127.68 | 121.00 | 122.81 | 122.64 | 191,000 |
Mar 15, 2024 | 118.66 | 125.87 | 118.65 | 123.88 | 123.71 | 192,500 |
Mar 14, 2024 | 131.02 | 134.16 | 118.45 | 121.47 | 121.30 | 394,200 |
Mar 13, 2024 | 132.11 | 137.31 | 132.11 | 134.40 | 134.22 | 270,700 |
Mar 12, 2024 | 128.19 | 133.05 | 124.79 | 131.52 | 131.34 | 143,300 |
Mar 11, 2024 | 129.72 | 129.91 | 123.00 | 127.38 | 127.21 | 156,600 |
Mar 08, 2024 | 136.02 | 137.63 | 129.39 | 130.71 | 130.53 | 151,700 |
Mar 07, 2024 | 131.56 | 137.02 | 131.22 | 133.81 | 133.63 | 176,900 |
Mar 06, 2024 | 127.99 | 128.79 | 125.28 | 128.05 | 127.87 | 116,600 |
Mar 05, 2024 | 128.41 | 132.55 | 123.25 | 124.65 | 124.48 | 124,100 |
Mar 04, 2024 | 132.10 | 135.17 | 128.38 | 128.96 | 128.78 | 207,900 |
Mar 01, 2024 | 124.18 | 130.64 | 121.52 | 130.44 | 130.26 | 202,000 |
Feb 29, 2024 | 120.79 | 125.00 | 120.09 | 124.27 | 124.10 | 164,300 |
Feb 28, 2024 | 116.81 | 120.50 | 116.41 | 118.64 | 118.48 | 82,000 |
Feb 27, 2024 | 119.85 | 121.24 | 116.82 | 118.83 | 118.67 | 127,300 |
Feb 26, 2024 | 117.84 | 119.79 | 116.88 | 117.35 | 117.19 | 125,900 |
Feb 23, 2024 | 114.50 | 119.15 | 114.50 | 117.76 | 117.60 | 199,800 |
Feb 22, 2024 | 112.00 | 115.24 | 111.18 | 114.14 | 113.98 | 182,800 |
Feb 21, 2024 | 110.26 | 112.25 | 106.44 | 109.08 | 108.93 | 251,700 |
Feb 20, 2024 | 103.50 | 107.88 | 102.45 | 107.49 | 107.34 | 145,900 |
Feb 16, 2024 | 109.72 | 110.63 | 106.56 | 106.77 | 106.62 | 297,600 |
Feb 15, 2024 | 113.58 | 114.47 | 110.10 | 113.46 | 113.30 | 147,100 |
Feb 14, 2024 | 109.51 | 112.28 | 106.31 | 111.25 | 111.10 | 271,000 |
Feb 13, 2024 | 104.84 | 108.64 | 101.10 | 105.29 | 105.15 | 507,300 |
Feb 12, 2024 | 111.50 | 119.02 | 111.50 | 118.19 | 118.03 | 335,400 |
Feb 09, 2024 | 110.98 | 111.81 | 107.13 | 110.52 | 110.37 | 166,900 |
Feb 08, 2024 | 108.47 | 110.50 | 107.59 | 110.29 | 110.14 | 141,800 |
Feb 07, 2024 | 105.76 | 109.76 | 105.12 | 107.32 | 107.17 | 214,200 |
Feb 06, 2024 | 103.71 | 105.24 | 99.90 | 103.20 | 103.06 | 143,800 |
Feb 05, 2024 | 104.17 | 104.50 | 99.38 | 103.21 | 103.07 | 343,100 |
Feb 02, 2024 | 104.75 | 110.10 | 100.18 | 107.31 | 107.16 | 391,200 |
Feb 01, 2024 | 103.81 | 108.33 | 100.70 | 108.15 | 108.00 | 271,900 |
Jan 31, 2024 | 104.17 | 107.35 | 100.71 | 101.24 | 101.10 | 284,300 |
Jan 30, 2024 | 103.66 | 107.64 | 103.48 | 105.05 | 104.91 | 182,000 |
Jan 29, 2024 | 100.89 | 104.07 | 99.89 | 103.39 | 103.25 | 138,800 |
Jan 26, 2024 | 100.53 | 102.64 | 98.82 | 100.26 | 100.12 | 176,300 |
Jan 25, 2024 | 97.36 | 100.61 | 96.47 | 100.57 | 100.43 | 254,900 |
Jan 24, 2024 | 102.74 | 103.20 | 93.99 | 94.72 | 94.59 | 465,300 |
Jan 23, 2024 | 111.07 | 111.68 | 98.52 | 99.87 | 99.73 | 718,200 |
Jan 22, 2024 | 112.00 | 117.36 | 111.99 | 117.00 | 116.84 | 306,100 |
Jan 19, 2024 | 108.44 | 111.50 | 105.30 | 110.57 | 110.42 | 272,000 |
Jan 18, 2024 | 106.71 | 108.74 | 103.32 | 107.09 | 106.94 | 163,000 |
Jan 17, 2024 | 101.96 | 104.29 | 101.25 | 103.39 | 103.25 | 146,300 |
Jan 16, 2024 | 105.27 | 106.43 | 102.90 | 105.13 | 104.99 | 152,200 |
Jan 12, 2024 | 111.93 | 112.25 | 105.27 | 107.16 | 107.01 | 180,900 |
Jan 11, 2024 | 107.49 | 110.63 | 105.40 | 110.63 | 110.48 | 147,100 |
Jan 10, 2024 | 106.06 | 110.81 | 106.06 | 109.68 | 109.53 | 214,600 |
Jan 09, 2024 | 102.95 | 105.04 | 101.69 | 104.37 | 104.23 | 149,300 |
Jan 08, 2024 | 100.95 | 105.58 | 100.95 | 105.48 | 105.34 | 204,400 |
Jan 05, 2024 | 95.93 | 101.86 | 94.81 | 99.56 | 99.42 | 269,500 |
Jan 04, 2024 | 97.21 | 100.60 | 96.96 | 97.25 | 97.12 | 165,600 |
Jan 03, 2024 | 102.74 | 102.74 | 96.79 | 98.42 | 98.29 | 319,000 |
Jan 02, 2024 | 105.30 | 108.00 | 102.04 | 105.54 | 105.40 | 307,100 |
Dec 29, 2023 | 110.51 | 112.05 | 109.15 | 109.72 | 109.57 | 146,000 |
Dec 28, 2023 | 112.31 | 112.66 | 110.27 | 111.24 | 111.09 | 142,900 |
Dec 27, 2023 | 111.83 | 113.94 | 110.16 | 112.35 | 112.20 | 165,400 |
Dec 26, 2023 | 109.70 | 111.88 | 109.01 | 111.00 | 110.85 | 139,600 |
Dec 22, 2023 | 110.07 | 110.31 | 107.04 | 109.12 | 108.97 | 149,500 |
Dec 21, 2023 | 108.97 | 110.78 | 105.65 | 108.42 | 108.27 | 193,000 |
Dec 21, 2023 | 0.036 Dividend | |||||
Dec 20, 2023 | 108.45 | 112.31 | 105.30 | 105.55 | 105.37 | 299,400 |
Dec 19, 2023 | 107.21 | 110.25 | 106.13 | 109.05 | 108.86 | 283,300 |
Dec 18, 2023 | 107.84 | 108.50 | 102.27 | 104.67 | 104.49 | 305,500 |
Dec 15, 2023 | 109.70 | 115.11 | 107.36 | 107.75 | 107.57 | 528,500 |
Dec 14, 2023 | 100.50 | 114.09 | 100.00 | 113.28 | 113.09 | 649,900 |
Dec 13, 2023 | 89.12 | 96.40 | 85.36 | 95.74 | 95.58 | 420,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |