Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 107.84 | 107.84 | 107.80 | 107.80 | 107.80 | 100 |
May 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
May 08, 2024 | 109.32 | 109.32 | 109.24 | 109.24 | 109.24 | 5 |
May 07, 2024 | 109.42 | 110.10 | 109.42 | 109.50 | 109.50 | 117 |
May 06, 2024 | 107.30 | 108.22 | 107.30 | 108.22 | 108.22 | 292 |
May 03, 2024 | 107.52 | 107.52 | 107.26 | 107.26 | 107.26 | 3 |
May 02, 2024 | 106.68 | 108.14 | 106.68 | 107.46 | 107.46 | 173 |
Apr 30, 2024 | 108.32 | 108.60 | 107.38 | 107.38 | 107.38 | 622 |
Apr 29, 2024 | 110.22 | 110.22 | 108.42 | 108.42 | 108.42 | 738 |
Apr 26, 2024 | 108.42 | 110.00 | 108.08 | 110.00 | 110.00 | 1,150 |
Apr 25, 2024 | 106.56 | 107.16 | 106.10 | 106.10 | 106.10 | 208 |
Apr 24, 2024 | 107.46 | 108.34 | 107.46 | 108.34 | 108.34 | 502 |
Apr 23, 2024 | 107.02 | 107.80 | 107.00 | 107.80 | 107.80 | 629 |
Apr 22, 2024 | 108.76 | 108.76 | 107.62 | 107.90 | 107.90 | 220 |
Apr 19, 2024 | 108.00 | 108.62 | 108.00 | 108.00 | 108.00 | 419 |
Apr 18, 2024 | 111.22 | 111.82 | 109.00 | 109.00 | 109.00 | 255 |
Apr 17, 2024 | 113.52 | 113.52 | 112.28 | 112.28 | 112.28 | 232 |
Apr 16, 2024 | 112.28 | 113.28 | 112.28 | 113.28 | 113.28 | 63 |
Apr 15, 2024 | 113.02 | 114.18 | 113.02 | 114.18 | 114.18 | 420 |
Apr 12, 2024 | 114.76 | 114.76 | 114.18 | 114.18 | 114.18 | 55 |
Apr 11, 2024 | 112.56 | 113.34 | 112.56 | 113.24 | 113.24 | 102 |
Apr 10, 2024 | 113.08 | 114.24 | 113.08 | 113.78 | 113.78 | 258 |
Apr 09, 2024 | 113.90 | 113.90 | 112.00 | 112.88 | 112.88 | 128 |
Apr 09, 2024 | 0.4 Dividend | |||||
Apr 08, 2024 | 114.66 | 115.20 | 114.66 | 114.90 | 114.50 | 84 |
Apr 05, 2024 | 114.70 | 115.02 | 114.56 | 115.00 | 114.60 | 220 |
Apr 04, 2024 | 116.46 | 117.02 | 116.46 | 117.02 | 116.61 | 80 |
Apr 03, 2024 | 114.94 | 116.18 | 114.94 | 116.18 | 115.78 | 168 |
Apr 02, 2024 | 116.44 | 117.28 | 114.98 | 115.34 | 114.94 | 587 |
Mar 28, 2024 | 115.48 | 116.58 | 115.48 | 116.36 | 115.95 | 1,470 |
Mar 27, 2024 | 116.88 | 117.20 | 115.04 | 115.04 | 114.64 | 160 |
Mar 26, 2024 | 116.06 | 117.12 | 116.06 | 117.12 | 116.71 | 326 |
Mar 25, 2024 | 118.58 | 118.58 | 116.76 | 116.80 | 116.39 | 455 |
Mar 22, 2024 | 119.46 | 120.00 | 118.18 | 118.26 | 117.85 | 678 |
Mar 21, 2024 | 119.50 | 120.92 | 118.94 | 118.94 | 118.53 | 865 |
Mar 20, 2024 | 118.44 | 120.02 | 118.32 | 118.36 | 117.95 | 504 |
Mar 19, 2024 | 117.84 | 118.80 | 116.50 | 118.80 | 118.39 | 1,135 |
Mar 18, 2024 | 116.48 | 117.54 | 116.48 | 117.12 | 116.71 | 393 |
Mar 15, 2024 | 115.02 | 116.24 | 114.52 | 115.26 | 114.86 | 1,833 |
Mar 14, 2024 | 114.70 | 116.86 | 114.70 | 116.18 | 115.78 | 354 |
Mar 13, 2024 | 116.48 | 117.38 | 114.10 | 114.70 | 114.30 | 1,420 |
Mar 12, 2024 | 119.86 | 119.86 | 114.42 | 116.74 | 116.33 | 4,369 |
Mar 11, 2024 | 102.88 | 111.80 | 102.70 | 111.80 | 111.41 | 395 |
Mar 08, 2024 | 104.32 | 104.64 | 104.32 | 104.64 | 104.28 | 120 |
Mar 07, 2024 | 102.68 | 104.22 | 102.68 | 103.88 | 103.52 | 1,631 |
Mar 06, 2024 | 102.06 | 102.90 | 102.06 | 102.30 | 101.94 | 504 |
Mar 05, 2024 | 104.58 | 104.92 | 102.24 | 102.24 | 101.88 | 415 |
Mar 04, 2024 | 104.46 | 105.00 | 104.46 | 104.88 | 104.51 | 77 |
Mar 01, 2024 | 103.10 | 105.00 | 103.10 | 105.00 | 104.63 | 221 |
Feb 29, 2024 | 102.36 | 103.20 | 102.02 | 103.20 | 102.84 | 410 |
Feb 28, 2024 | 103.16 | 103.16 | 102.42 | 103.04 | 102.68 | 787 |
Feb 27, 2024 | 101.76 | 102.48 | 101.32 | 101.66 | 101.31 | 269 |
Feb 26, 2024 | 103.32 | 103.32 | 103.02 | 103.02 | 102.66 | 217 |
Feb 23, 2024 | 102.24 | 102.62 | 102.24 | 102.62 | 102.26 | 85 |
Feb 22, 2024 | 100.40 | 103.50 | 100.40 | 103.50 | 103.14 | 95 |
Feb 21, 2024 | 100.60 | 100.60 | 98.45 | 98.45 | 98.11 | 249 |
Feb 20, 2024 | 102.32 | 102.32 | 100.02 | 100.16 | 99.81 | 526 |
Feb 19, 2024 | 103.58 | 103.58 | 102.28 | 103.48 | 103.12 | 483 |
Feb 16, 2024 | 104.30 | 104.92 | 103.34 | 103.34 | 102.98 | 122 |
Feb 15, 2024 | 106.28 | 106.28 | 105.14 | 105.58 | 105.21 | 596 |
Feb 14, 2024 | 105.68 | 106.90 | 105.68 | 106.18 | 105.81 | 40 |
Feb 13, 2024 | 107.20 | 107.20 | 105.58 | 105.80 | 105.43 | 650 |
Feb 12, 2024 | 108.26 | 108.48 | 107.12 | 108.06 | 107.68 | 1,375 |
Feb 09, 2024 | 107.82 | 108.54 | 107.82 | 108.44 | 108.06 | 1,493 |
Feb 08, 2024 | 108.12 | 109.22 | 108.06 | 108.06 | 107.68 | 474 |
Feb 07, 2024 | 107.54 | 108.58 | 106.88 | 108.58 | 108.20 | 144 |
Feb 06, 2024 | 108.02 | 108.52 | 107.80 | 107.80 | 107.42 | 590 |
Feb 05, 2024 | 107.16 | 108.48 | 107.16 | 108.16 | 107.78 | 402 |
Feb 02, 2024 | 106.44 | 108.00 | 106.44 | 107.60 | 107.23 | 212 |
Feb 01, 2024 | 103.16 | 106.00 | 103.16 | 106.00 | 105.63 | 319 |
Jan 31, 2024 | 104.56 | 104.56 | 103.16 | 103.68 | 103.32 | 112 |
Jan 30, 2024 | 104.66 | 105.50 | 104.52 | 105.50 | 105.13 | 30 |
Jan 29, 2024 | 105.64 | 105.64 | 104.78 | 105.12 | 104.75 | 103 |
Jan 26, 2024 | 106.64 | 106.74 | 105.06 | 105.94 | 105.57 | 958 |
Jan 25, 2024 | 104.88 | 105.78 | 104.46 | 105.78 | 105.41 | 865 |
Jan 24, 2024 | 103.10 | 105.42 | 102.86 | 105.42 | 105.05 | 295 |
Jan 23, 2024 | 100.42 | 103.58 | 100.42 | 103.58 | 103.22 | 228 |
Jan 22, 2024 | 101.00 | 101.40 | 100.60 | 101.40 | 101.05 | 185 |
Jan 19, 2024 | 99.81 | 100.90 | 99.81 | 100.90 | 100.55 | 1,278 |
Jan 18, 2024 | 97.10 | 97.91 | 97.10 | 97.85 | 97.51 | 69 |
Jan 17, 2024 | 97.38 | 98.38 | 97.38 | 98.38 | 98.04 | 848 |
Jan 16, 2024 | 97.70 | 97.70 | 97.60 | 97.60 | 97.26 | 81 |
Jan 15, 2024 | 97.11 | 97.57 | 97.11 | 97.57 | 97.23 | 1,164 |
Jan 12, 2024 | 94.91 | 96.97 | 94.91 | 96.97 | 96.63 | 155 |
Jan 11, 2024 | 94.45 | 95.33 | 94.45 | 94.94 | 94.61 | 1,750 |
Jan 10, 2024 | 94.01 | 94.94 | 94.01 | 94.90 | 94.57 | 1,624 |
Jan 10, 2024 | 0.4 Dividend | |||||
Jan 09, 2024 | 95.19 | 95.42 | 95.01 | 95.07 | 94.34 | 721 |
Jan 08, 2024 | 93.53 | 95.38 | 93.50 | 95.38 | 94.65 | 748 |
Jan 05, 2024 | 93.51 | 94.30 | 93.51 | 94.30 | 93.58 | 113 |
Jan 04, 2024 | 93.49 | 94.07 | 93.49 | 93.90 | 93.18 | 335 |
Jan 03, 2024 | 94.51 | 94.86 | 94.21 | 94.21 | 93.49 | 160 |
Jan 02, 2024 | 95.77 | 95.77 | 94.17 | 94.76 | 94.03 | 584 |
Dec 29, 2023 | 95.76 | 95.94 | 95.76 | 95.94 | 95.20 | 20 |
Dec 28, 2023 | 95.21 | 95.72 | 95.14 | 95.72 | 94.99 | 355 |
Dec 27, 2023 | 95.82 | 96.00 | 95.00 | 95.00 | 94.27 | 94 |
Dec 22, 2023 | 95.52 | 95.79 | 95.49 | 95.49 | 94.76 | 12 |
Dec 21, 2023 | 95.11 | 95.47 | 95.11 | 95.47 | 94.74 | 50 |
Dec 20, 2023 | 96.61 | 96.61 | 95.94 | 96.51 | 95.77 | 977 |
Dec 19, 2023 | 96.06 | 96.40 | 96.06 | 96.40 | 95.66 | 66 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |