Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 103.67 | 103.70 | 102.31 | 103.03 | 103.03 | 603,400 |
Apr 23, 2024 | 103.32 | 103.92 | 102.78 | 103.01 | 103.01 | 646,800 |
Apr 22, 2024 | 102.56 | 103.08 | 102.24 | 102.90 | 102.90 | 807,400 |
Apr 22, 2024 | 3.408 Dividend | |||||
Apr 19, 2024 | 103.25 | 104.30 | 102.21 | 104.14 | 100.73 | 1,495,100 |
Apr 18, 2024 | 102.06 | 102.45 | 101.58 | 101.95 | 98.61 | 1,177,600 |
Apr 17, 2024 | 102.36 | 102.96 | 102.05 | 102.73 | 99.37 | 455,200 |
Apr 16, 2024 | 101.18 | 101.29 | 100.64 | 100.83 | 97.53 | 696,800 |
Apr 15, 2024 | 101.85 | 102.00 | 100.92 | 100.95 | 97.65 | 710,300 |
Apr 12, 2024 | 102.37 | 102.64 | 101.60 | 101.69 | 98.36 | 351,200 |
Apr 11, 2024 | 103.82 | 103.96 | 102.68 | 103.40 | 100.02 | 690,300 |
Apr 10, 2024 | 102.32 | 103.01 | 101.59 | 102.65 | 99.29 | 623,700 |
Apr 09, 2024 | 103.73 | 104.00 | 103.19 | 103.63 | 100.24 | 1,136,800 |
Apr 08, 2024 | 103.21 | 103.31 | 102.86 | 102.99 | 99.62 | 1,192,100 |
Apr 05, 2024 | 103.50 | 103.54 | 102.87 | 103.03 | 99.66 | 703,100 |
Apr 04, 2024 | 104.36 | 105.21 | 104.11 | 105.10 | 101.66 | 1,572,900 |
Apr 03, 2024 | 104.38 | 104.53 | 103.91 | 104.11 | 100.70 | 758,400 |
Apr 02, 2024 | 105.28 | 105.35 | 104.50 | 104.59 | 101.17 | 569,100 |
Apr 01, 2024 | 106.50 | 107.90 | 105.51 | 105.95 | 102.48 | 362,100 |
Mar 28, 2024 | 105.49 | 106.43 | 105.44 | 106.20 | 102.72 | 1,080,000 |
Mar 27, 2024 | 105.78 | 106.13 | 105.62 | 106.02 | 102.55 | 369,200 |
Mar 26, 2024 | 105.77 | 105.82 | 105.30 | 105.32 | 101.87 | 538,900 |
Mar 25, 2024 | 105.33 | 105.71 | 105.04 | 105.04 | 101.60 | 479,600 |
Mar 22, 2024 | 105.92 | 105.98 | 104.78 | 104.82 | 101.39 | 549,600 |
Mar 21, 2024 | 106.08 | 106.41 | 105.38 | 105.66 | 102.20 | 324,500 |
Mar 20, 2024 | 105.93 | 106.62 | 105.81 | 106.42 | 102.94 | 521,200 |
Mar 19, 2024 | 106.19 | 106.26 | 105.26 | 105.26 | 101.82 | 517,100 |
Mar 18, 2024 | 107.38 | 107.44 | 106.29 | 106.39 | 102.91 | 388,500 |
Mar 15, 2024 | 108.03 | 108.21 | 107.57 | 107.88 | 104.35 | 253,700 |
Mar 14, 2024 | 108.33 | 108.38 | 107.38 | 107.57 | 104.05 | 686,000 |
Mar 13, 2024 | 108.38 | 108.94 | 108.25 | 108.75 | 105.19 | 298,200 |
Mar 12, 2024 | 107.19 | 107.55 | 106.88 | 107.38 | 103.87 | 396,300 |
Mar 11, 2024 | 107.25 | 107.50 | 106.94 | 107.27 | 103.76 | 405,200 |
Mar 08, 2024 | 107.40 | 107.40 | 106.94 | 107.11 | 103.60 | 1,651,100 |
Mar 07, 2024 | 106.12 | 106.41 | 105.63 | 106.27 | 102.79 | 618,100 |
Mar 06, 2024 | 105.18 | 105.56 | 104.93 | 105.32 | 101.87 | 1,699,000 |
Mar 05, 2024 | 103.30 | 104.72 | 103.10 | 104.52 | 101.10 | 2,993,600 |
Mar 04, 2024 | 103.60 | 104.14 | 103.30 | 103.65 | 100.26 | 667,200 |
Mar 01, 2024 | 104.61 | 104.83 | 103.75 | 104.62 | 101.20 | 615,500 |
Feb 29, 2024 | 105.23 | 105.59 | 103.75 | 103.97 | 100.57 | 678,600 |
Feb 28, 2024 | 105.15 | 105.54 | 104.60 | 104.94 | 101.51 | 370,600 |
Feb 27, 2024 | 106.75 | 106.82 | 106.24 | 106.60 | 103.11 | 358,300 |
Feb 26, 2024 | 107.66 | 107.70 | 106.67 | 106.81 | 103.31 | 387,200 |
Feb 23, 2024 | 108.32 | 108.47 | 107.49 | 107.86 | 104.33 | 521,800 |
Feb 22, 2024 | 106.90 | 107.50 | 106.78 | 107.05 | 103.55 | 577,800 |
Feb 21, 2024 | 113.32 | 113.67 | 112.01 | 112.39 | 108.71 | 304,700 |
Feb 20, 2024 | 112.54 | 113.23 | 112.49 | 112.79 | 109.10 | 467,400 |
Feb 16, 2024 | 110.41 | 110.56 | 110.12 | 110.23 | 106.62 | 445,000 |
Feb 15, 2024 | 111.38 | 111.72 | 110.99 | 111.02 | 107.39 | 2,405,700 |
Feb 14, 2024 | 108.71 | 109.62 | 108.34 | 109.45 | 105.87 | 2,920,100 |
Feb 13, 2024 | 108.65 | 108.90 | 108.15 | 108.64 | 105.08 | 1,838,000 |
Feb 12, 2024 | 110.24 | 110.77 | 110.15 | 110.60 | 106.98 | 1,024,600 |
Feb 09, 2024 | 109.84 | 109.87 | 109.00 | 109.27 | 105.69 | 460,300 |
Feb 08, 2024 | 113.25 | 113.32 | 111.45 | 111.86 | 108.20 | 225,000 |
Feb 07, 2024 | 114.45 | 114.47 | 112.75 | 112.80 | 109.11 | 207,100 |
Feb 06, 2024 | 113.62 | 114.69 | 113.55 | 114.35 | 110.61 | 544,700 |
Feb 05, 2024 | 114.71 | 115.23 | 114.49 | 114.86 | 111.10 | 276,600 |
Feb 02, 2024 | 114.93 | 114.93 | 113.57 | 114.25 | 110.51 | 220,200 |
Feb 01, 2024 | 113.85 | 115.14 | 113.41 | 115.03 | 111.27 | 204,300 |
Jan 31, 2024 | 115.17 | 115.91 | 113.78 | 113.90 | 110.17 | 293,800 |
Jan 30, 2024 | 114.90 | 115.20 | 114.40 | 115.15 | 111.38 | 911,300 |
Jan 29, 2024 | 114.66 | 115.76 | 114.32 | 115.53 | 111.75 | 938,600 |
Jan 26, 2024 | 113.67 | 114.13 | 113.54 | 114.00 | 110.27 | 3,683,100 |
Jan 25, 2024 | 110.15 | 111.33 | 109.95 | 111.26 | 107.62 | 1,257,300 |
Jan 24, 2024 | 110.96 | 111.11 | 109.90 | 109.90 | 106.30 | 455,100 |
Jan 23, 2024 | 110.43 | 110.63 | 109.79 | 110.22 | 106.61 | 1,188,300 |
Jan 22, 2024 | 112.09 | 112.50 | 111.79 | 111.98 | 108.32 | 616,300 |
Jan 19, 2024 | 112.24 | 112.49 | 111.87 | 112.25 | 108.58 | 261,600 |
Jan 18, 2024 | 112.27 | 112.82 | 112.15 | 112.77 | 109.08 | 293,100 |
Jan 17, 2024 | 112.96 | 113.39 | 112.49 | 113.21 | 109.51 | 313,500 |
Jan 16, 2024 | 114.28 | 114.58 | 113.86 | 114.00 | 110.27 | 355,300 |
Jan 12, 2024 | 114.38 | 114.82 | 114.38 | 114.49 | 110.74 | 297,000 |
Jan 11, 2024 | 114.32 | 114.36 | 112.84 | 113.92 | 110.19 | 896,100 |
Jan 10, 2024 | 115.61 | 115.91 | 114.90 | 114.97 | 111.21 | 361,600 |
Jan 09, 2024 | 115.45 | 116.03 | 115.36 | 115.69 | 111.90 | 271,300 |
Jan 08, 2024 | 116.09 | 117.13 | 116.05 | 116.75 | 112.93 | 630,300 |
Jan 05, 2024 | 115.87 | 116.71 | 115.42 | 115.80 | 112.01 | 529,800 |
Jan 04, 2024 | 115.22 | 116.34 | 115.19 | 116.16 | 112.36 | 426,900 |
Jan 03, 2024 | 117.07 | 117.55 | 116.16 | 116.58 | 112.76 | 388,100 |
Jan 02, 2024 | 112.78 | 115.61 | 112.75 | 115.50 | 111.72 | 403,400 |
Dec 29, 2023 | 115.53 | 116.38 | 115.53 | 115.63 | 111.85 | 186,300 |
Dec 28, 2023 | 115.70 | 116.21 | 114.69 | 114.73 | 110.98 | 220,000 |
Dec 27, 2023 | 113.73 | 114.98 | 113.69 | 114.70 | 110.95 | 193,900 |
Dec 26, 2023 | 113.05 | 113.97 | 113.05 | 113.89 | 110.16 | 268,000 |
Dec 22, 2023 | 113.96 | 114.02 | 113.04 | 113.44 | 109.73 | 261,000 |
Dec 21, 2023 | 113.07 | 113.28 | 112.54 | 113.28 | 109.57 | 400,100 |
Dec 20, 2023 | 111.85 | 112.25 | 111.14 | 111.14 | 107.50 | 334,300 |
Dec 19, 2023 | 112.47 | 112.78 | 112.06 | 112.19 | 108.52 | 349,900 |
Dec 18, 2023 | 113.03 | 113.33 | 112.68 | 113.07 | 109.37 | 348,500 |
Dec 15, 2023 | 112.68 | 113.67 | 112.27 | 112.39 | 108.71 | 370,800 |
Dec 14, 2023 | 112.78 | 113.26 | 112.49 | 112.49 | 108.81 | 422,200 |
Dec 13, 2023 | 113.10 | 113.37 | 111.89 | 113.08 | 109.38 | 326,400 |
Dec 12, 2023 | 112.95 | 113.23 | 112.60 | 112.88 | 109.19 | 288,500 |
Dec 11, 2023 | 112.14 | 112.90 | 112.10 | 112.55 | 108.87 | 481,000 |
Dec 08, 2023 | 112.70 | 113.26 | 112.54 | 113.05 | 109.35 | 398,100 |
Dec 07, 2023 | 112.87 | 113.00 | 112.45 | 112.63 | 108.94 | 298,900 |
Dec 06, 2023 | 113.67 | 113.99 | 113.42 | 113.62 | 109.90 | 412,800 |
Dec 05, 2023 | 114.05 | 114.13 | 113.38 | 113.48 | 109.77 | 366,200 |
Dec 04, 2023 | 114.19 | 114.83 | 113.85 | 114.75 | 110.99 | 574,400 |
Dec 01, 2023 | 112.39 | 113.99 | 112.39 | 113.90 | 110.17 | 281,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |