Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 111.62 | 112.54 | 111.62 | 112.40 | 112.40 | 3,513 |
May 20, 2024 | 111.37 | 113.42 | 111.37 | 112.85 | 112.85 | 104,600 |
May 17, 2024 | 112.77 | 112.77 | 110.42 | 111.39 | 111.39 | 120,500 |
May 16, 2024 | 115.46 | 115.60 | 111.83 | 112.49 | 112.49 | 120,100 |
May 15, 2024 | 117.76 | 117.94 | 114.32 | 115.37 | 115.37 | 126,400 |
May 14, 2024 | 114.40 | 117.75 | 113.32 | 116.37 | 116.37 | 179,800 |
May 13, 2024 | 115.91 | 115.99 | 112.53 | 113.00 | 113.00 | 134,500 |
May 10, 2024 | 115.60 | 115.99 | 113.46 | 114.88 | 114.88 | 95,600 |
May 09, 2024 | 114.55 | 115.31 | 113.67 | 115.02 | 115.02 | 163,600 |
May 08, 2024 | 113.00 | 115.18 | 112.21 | 114.55 | 114.55 | 163,200 |
May 07, 2024 | 113.81 | 115.34 | 113.17 | 114.14 | 114.14 | 177,800 |
May 06, 2024 | 112.46 | 113.96 | 112.07 | 113.18 | 113.18 | 145,300 |
May 03, 2024 | 112.18 | 113.24 | 108.42 | 111.13 | 111.13 | 230,500 |
May 02, 2024 | 109.10 | 111.66 | 102.42 | 110.34 | 110.34 | 347,200 |
May 01, 2024 | 105.13 | 105.94 | 101.76 | 104.06 | 104.06 | 230,100 |
Apr 30, 2024 | 106.41 | 106.46 | 104.29 | 104.49 | 104.49 | 169,300 |
Apr 29, 2024 | 105.93 | 107.41 | 105.83 | 107.17 | 107.17 | 99,800 |
Apr 26, 2024 | 104.50 | 106.13 | 104.49 | 105.49 | 105.49 | 64,900 |
Apr 25, 2024 | 105.02 | 105.27 | 102.98 | 104.42 | 104.42 | 97,000 |
Apr 24, 2024 | 108.38 | 109.09 | 105.93 | 106.81 | 106.81 | 82,100 |
Apr 23, 2024 | 105.00 | 109.32 | 104.96 | 108.46 | 108.46 | 138,200 |
Apr 22, 2024 | 103.65 | 107.01 | 103.65 | 105.54 | 105.54 | 150,600 |
Apr 19, 2024 | 102.02 | 103.79 | 102.02 | 103.40 | 103.40 | 128,600 |
Apr 18, 2024 | 104.01 | 104.76 | 101.86 | 102.64 | 102.64 | 119,400 |
Apr 17, 2024 | 106.12 | 106.12 | 103.59 | 104.20 | 104.20 | 133,800 |
Apr 16, 2024 | 104.72 | 105.72 | 103.57 | 104.88 | 104.88 | 107,000 |
Apr 15, 2024 | 107.89 | 108.99 | 105.38 | 105.60 | 105.60 | 99,000 |
Apr 12, 2024 | 108.83 | 108.83 | 106.14 | 107.10 | 107.10 | 89,900 |
Apr 11, 2024 | 109.55 | 109.58 | 107.50 | 109.06 | 109.06 | 147,200 |
Apr 10, 2024 | 111.25 | 112.14 | 108.36 | 108.90 | 108.90 | 155,300 |
Apr 09, 2024 | 115.41 | 115.41 | 113.46 | 114.33 | 114.33 | 89,400 |
Apr 08, 2024 | 116.57 | 117.21 | 114.71 | 114.97 | 114.97 | 136,400 |
Apr 05, 2024 | 113.19 | 116.46 | 112.21 | 115.41 | 115.41 | 91,600 |
Apr 04, 2024 | 117.50 | 117.90 | 112.65 | 113.21 | 113.21 | 148,400 |
Apr 03, 2024 | 116.45 | 118.92 | 116.01 | 116.31 | 116.31 | 123,800 |
Apr 02, 2024 | 117.01 | 117.80 | 115.10 | 117.23 | 117.23 | 270,000 |
Apr 01, 2024 | 119.42 | 120.97 | 117.94 | 118.54 | 118.54 | 163,000 |
Mar 28, 2024 | 118.49 | 120.72 | 117.64 | 119.47 | 119.47 | 267,200 |
Mar 27, 2024 | 116.50 | 117.92 | 116.27 | 117.92 | 117.92 | 94,300 |
Mar 26, 2024 | 116.17 | 116.71 | 115.33 | 115.66 | 115.66 | 151,400 |
Mar 25, 2024 | 116.50 | 117.47 | 115.29 | 115.29 | 115.29 | 119,600 |
Mar 22, 2024 | 117.00 | 117.95 | 114.65 | 116.06 | 116.06 | 163,000 |
Mar 21, 2024 | 115.19 | 117.80 | 115.13 | 116.54 | 116.54 | 178,000 |
Mar 20, 2024 | 113.99 | 115.13 | 111.89 | 114.04 | 114.04 | 189,800 |
Mar 19, 2024 | 112.74 | 115.14 | 112.74 | 113.94 | 113.94 | 139,500 |
Mar 18, 2024 | 113.74 | 115.32 | 111.75 | 113.67 | 113.67 | 190,900 |
Mar 15, 2024 | 110.45 | 113.60 | 110.45 | 112.76 | 112.76 | 1,202,200 |
Mar 14, 2024 | 111.44 | 111.61 | 108.57 | 110.44 | 110.44 | 191,900 |
Mar 13, 2024 | 108.99 | 111.96 | 108.14 | 110.95 | 110.95 | 276,300 |
Mar 12, 2024 | 112.33 | 112.33 | 108.73 | 109.15 | 109.15 | 288,000 |
Mar 11, 2024 | 110.86 | 112.07 | 108.87 | 111.87 | 111.87 | 158,000 |
Mar 08, 2024 | 113.47 | 115.75 | 111.11 | 112.12 | 112.12 | 209,600 |
Mar 07, 2024 | 114.12 | 116.12 | 112.34 | 112.59 | 112.59 | 347,000 |
Mar 06, 2024 | 118.31 | 118.31 | 110.46 | 112.73 | 112.73 | 411,300 |
Mar 05, 2024 | 119.56 | 120.84 | 117.72 | 118.31 | 118.31 | 196,100 |
Mar 04, 2024 | 122.15 | 123.58 | 120.62 | 120.91 | 120.91 | 170,100 |
Mar 01, 2024 | 119.77 | 122.82 | 118.14 | 122.29 | 122.29 | 235,100 |
Feb 29, 2024 | 118.00 | 120.49 | 117.75 | 119.94 | 119.94 | 204,100 |
Feb 28, 2024 | 115.27 | 117.99 | 115.27 | 117.48 | 117.48 | 189,700 |
Feb 27, 2024 | 116.44 | 117.58 | 115.43 | 116.36 | 116.36 | 184,600 |
Feb 26, 2024 | 113.75 | 116.08 | 113.59 | 115.10 | 115.10 | 195,000 |
Feb 23, 2024 | 113.81 | 115.21 | 112.97 | 114.07 | 114.07 | 86,600 |
Feb 22, 2024 | 112.60 | 114.95 | 112.60 | 113.88 | 113.88 | 122,200 |
Feb 21, 2024 | 110.56 | 112.23 | 110.38 | 112.11 | 112.11 | 135,900 |
Feb 20, 2024 | 109.90 | 111.64 | 108.97 | 111.41 | 111.41 | 290,000 |
Feb 16, 2024 | 109.64 | 111.61 | 109.12 | 111.20 | 111.20 | 204,400 |
Feb 16, 2024 | 0.55 Dividend | |||||
Feb 15, 2024 | 110.25 | 111.46 | 108.39 | 110.91 | 110.36 | 124,400 |
Feb 14, 2024 | 109.30 | 110.25 | 107.02 | 109.44 | 108.90 | 134,300 |
Feb 13, 2024 | 107.22 | 109.62 | 106.40 | 106.98 | 106.45 | 228,900 |
Feb 12, 2024 | 110.69 | 113.59 | 109.06 | 112.50 | 111.94 | 183,200 |
Feb 09, 2024 | 106.55 | 112.11 | 105.42 | 110.16 | 109.61 | 212,900 |
Feb 08, 2024 | 102.54 | 107.44 | 100.65 | 105.45 | 104.93 | 283,400 |
Feb 07, 2024 | 102.76 | 104.07 | 101.38 | 103.46 | 102.95 | 161,200 |
Feb 06, 2024 | 100.90 | 102.80 | 100.53 | 102.68 | 102.17 | 117,400 |
Feb 05, 2024 | 101.25 | 101.83 | 99.74 | 100.91 | 100.41 | 101,000 |
Feb 02, 2024 | 100.76 | 103.72 | 100.01 | 102.66 | 102.15 | 106,000 |
Feb 01, 2024 | 100.68 | 102.20 | 99.43 | 101.94 | 101.43 | 100,700 |
Jan 31, 2024 | 102.08 | 103.75 | 100.28 | 100.39 | 99.89 | 128,200 |
Jan 30, 2024 | 103.06 | 103.78 | 101.61 | 101.68 | 101.18 | 136,700 |
Jan 29, 2024 | 103.22 | 104.33 | 101.92 | 104.05 | 103.53 | 96,800 |
Jan 26, 2024 | 102.01 | 103.41 | 101.97 | 102.73 | 102.22 | 156,600 |
Jan 25, 2024 | 100.80 | 101.71 | 99.53 | 101.45 | 100.95 | 145,800 |
Jan 24, 2024 | 101.90 | 101.90 | 99.15 | 99.60 | 99.11 | 112,500 |
Jan 23, 2024 | 101.43 | 102.92 | 99.47 | 99.85 | 99.35 | 96,500 |
Jan 22, 2024 | 99.21 | 100.85 | 98.82 | 100.48 | 99.98 | 114,200 |
Jan 19, 2024 | 97.15 | 98.40 | 95.67 | 98.23 | 97.74 | 98,800 |
Jan 18, 2024 | 95.92 | 97.02 | 95.28 | 96.79 | 96.31 | 96,100 |
Jan 17, 2024 | 94.80 | 95.50 | 91.01 | 94.77 | 94.30 | 98,600 |
Jan 16, 2024 | 97.00 | 97.40 | 95.23 | 95.81 | 95.33 | 96,700 |
Jan 12, 2024 | 101.39 | 102.25 | 96.63 | 97.70 | 97.22 | 96,700 |
Jan 11, 2024 | 100.72 | 103.26 | 96.79 | 99.33 | 98.84 | 121,000 |
Jan 10, 2024 | 96.61 | 98.48 | 95.64 | 98.42 | 97.93 | 85,400 |
Jan 09, 2024 | 95.83 | 96.79 | 94.61 | 96.61 | 96.13 | 74,100 |
Jan 08, 2024 | 95.72 | 97.17 | 95.31 | 96.51 | 96.03 | 87,200 |
Jan 05, 2024 | 94.39 | 96.74 | 94.39 | 95.22 | 94.75 | 159,000 |
Jan 04, 2024 | 95.47 | 95.96 | 94.75 | 95.42 | 94.95 | 98,100 |
Jan 03, 2024 | 98.65 | 98.65 | 94.94 | 95.16 | 94.69 | 243,300 |
Jan 02, 2024 | 100.75 | 103.36 | 98.64 | 99.81 | 99.32 | 144,500 |
Dec 29, 2023 | 101.58 | 101.94 | 100.27 | 100.35 | 99.85 | 80,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |