Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 112.91 | 113.91 | 111.00 | 113.85 | 113.85 | 1,678,600 |
May 01, 2024 | 111.58 | 114.88 | 110.44 | 111.82 | 111.82 | 1,416,300 |
Apr 30, 2024 | 113.27 | 114.33 | 111.07 | 111.42 | 111.42 | 1,547,700 |
Apr 29, 2024 | 114.49 | 115.29 | 113.66 | 114.56 | 114.56 | 1,238,900 |
Apr 26, 2024 | 112.30 | 114.71 | 112.02 | 113.80 | 113.80 | 1,747,100 |
Apr 25, 2024 | 110.00 | 111.64 | 107.11 | 111.36 | 111.36 | 1,889,800 |
Apr 24, 2024 | 113.40 | 114.62 | 111.19 | 112.26 | 112.26 | 2,045,200 |
Apr 23, 2024 | 107.06 | 113.25 | 105.82 | 112.76 | 112.76 | 3,514,500 |
Apr 22, 2024 | 106.32 | 107.83 | 105.19 | 107.83 | 107.83 | 2,698,900 |
Apr 19, 2024 | 106.25 | 107.99 | 104.60 | 105.43 | 105.43 | 2,319,200 |
Apr 18, 2024 | 109.50 | 109.66 | 105.92 | 105.96 | 105.96 | 1,905,500 |
Apr 17, 2024 | 108.06 | 108.19 | 105.97 | 106.15 | 106.15 | 1,285,000 |
Apr 16, 2024 | 107.37 | 107.63 | 105.35 | 106.86 | 106.86 | 1,576,900 |
Apr 15, 2024 | 110.91 | 111.54 | 108.42 | 108.79 | 108.79 | 1,839,600 |
Apr 12, 2024 | 109.90 | 110.91 | 109.28 | 110.89 | 110.89 | 1,534,600 |
Apr 11, 2024 | 109.42 | 111.57 | 109.42 | 110.58 | 110.58 | 1,175,400 |
Apr 10, 2024 | 110.99 | 111.86 | 109.10 | 109.40 | 109.40 | 2,239,000 |
Apr 09, 2024 | 115.88 | 116.01 | 112.76 | 115.39 | 115.39 | 1,307,100 |
Apr 08, 2024 | 116.57 | 116.99 | 115.01 | 115.05 | 115.05 | 1,679,800 |
Apr 05, 2024 | 114.10 | 116.64 | 113.87 | 116.35 | 116.35 | 1,298,900 |
Apr 04, 2024 | 117.09 | 117.75 | 113.25 | 113.84 | 113.84 | 1,778,800 |
Apr 03, 2024 | 113.70 | 115.74 | 113.51 | 115.62 | 115.62 | 1,461,000 |
Apr 02, 2024 | 115.83 | 116.04 | 112.36 | 114.20 | 114.20 | 2,025,400 |
Apr 01, 2024 | 120.49 | 121.08 | 117.86 | 118.43 | 118.43 | 1,246,300 |
Mar 28, 2024 | 118.18 | 120.89 | 118.09 | 120.62 | 120.62 | 1,624,200 |
Mar 27, 2024 | 117.01 | 118.26 | 116.32 | 118.01 | 118.01 | 1,407,500 |
Mar 26, 2024 | 115.88 | 116.83 | 115.71 | 115.99 | 115.99 | 1,360,900 |
Mar 25, 2024 | 115.80 | 117.28 | 115.65 | 115.69 | 115.69 | 1,107,300 |
Mar 22, 2024 | 116.34 | 117.41 | 115.49 | 116.45 | 116.45 | 1,645,300 |
Mar 21, 2024 | 115.29 | 117.17 | 115.26 | 116.06 | 116.06 | 1,625,600 |
Mar 20, 2024 | 111.55 | 114.59 | 110.86 | 113.99 | 113.99 | 1,512,700 |
Mar 19, 2024 | 109.56 | 111.61 | 109.13 | 111.41 | 111.41 | 1,635,300 |
Mar 18, 2024 | 111.31 | 111.74 | 109.02 | 110.18 | 110.18 | 1,596,400 |
Mar 15, 2024 | 108.60 | 111.45 | 108.59 | 110.90 | 110.90 | 4,465,500 |
Mar 14, 2024 | 114.36 | 114.64 | 109.22 | 109.72 | 109.72 | 2,828,700 |
Mar 14, 2024 | 0.2 Dividend | |||||
Mar 13, 2024 | 112.55 | 114.80 | 112.09 | 114.28 | 114.08 | 1,988,300 |
Mar 12, 2024 | 110.62 | 112.94 | 109.74 | 112.16 | 111.96 | 1,528,400 |
Mar 11, 2024 | 112.22 | 112.34 | 109.11 | 110.85 | 110.66 | 1,464,400 |
Mar 08, 2024 | 114.36 | 115.20 | 111.89 | 112.68 | 112.48 | 1,284,900 |
Mar 07, 2024 | 112.49 | 114.72 | 112.49 | 113.80 | 113.60 | 1,864,200 |
Mar 06, 2024 | 111.45 | 111.66 | 110.27 | 111.44 | 111.24 | 2,046,500 |
Mar 05, 2024 | 110.64 | 113.07 | 109.79 | 110.45 | 110.26 | 2,096,300 |
Mar 04, 2024 | 112.23 | 113.43 | 110.79 | 111.03 | 110.84 | 2,510,000 |
Mar 01, 2024 | 108.38 | 111.41 | 108.05 | 111.21 | 111.02 | 1,836,800 |
Feb 29, 2024 | 107.28 | 108.73 | 106.95 | 108.38 | 108.19 | 2,580,300 |
Feb 28, 2024 | 106.50 | 107.30 | 105.80 | 106.43 | 106.24 | 1,226,700 |
Feb 27, 2024 | 106.82 | 107.91 | 106.07 | 106.86 | 106.67 | 1,653,200 |
Feb 26, 2024 | 105.94 | 107.19 | 105.72 | 106.20 | 106.01 | 1,527,400 |
Feb 23, 2024 | 105.12 | 106.83 | 105.12 | 105.74 | 105.55 | 1,013,300 |
Feb 22, 2024 | 104.63 | 106.12 | 104.22 | 104.68 | 104.50 | 1,462,400 |
Feb 21, 2024 | 104.62 | 105.87 | 102.59 | 103.62 | 103.44 | 1,264,800 |
Feb 20, 2024 | 100.50 | 103.25 | 100.24 | 103.04 | 102.86 | 1,704,500 |
Feb 16, 2024 | 103.06 | 103.40 | 101.29 | 101.45 | 101.27 | 1,528,000 |
Feb 15, 2024 | 104.41 | 104.93 | 103.17 | 104.48 | 104.30 | 1,336,900 |
Feb 14, 2024 | 103.47 | 104.51 | 102.22 | 103.82 | 103.64 | 1,390,600 |
Feb 13, 2024 | 101.31 | 103.25 | 100.24 | 102.00 | 101.82 | 2,120,500 |
Feb 12, 2024 | 103.40 | 106.34 | 103.16 | 105.68 | 105.50 | 1,516,800 |
Feb 09, 2024 | 103.02 | 103.93 | 102.15 | 103.10 | 102.92 | 1,695,500 |
Feb 08, 2024 | 103.28 | 104.10 | 102.20 | 103.26 | 103.08 | 1,430,900 |
Feb 07, 2024 | 103.33 | 104.28 | 102.78 | 103.01 | 102.83 | 1,765,500 |
Feb 06, 2024 | 104.54 | 104.54 | 101.54 | 102.57 | 102.39 | 2,195,200 |
Feb 05, 2024 | 104.90 | 105.04 | 103.26 | 104.35 | 104.17 | 1,893,500 |
Feb 02, 2024 | 104.80 | 107.17 | 103.33 | 105.97 | 105.78 | 1,641,300 |
Feb 01, 2024 | 105.77 | 107.01 | 104.44 | 106.73 | 106.54 | 1,563,700 |
Jan 31, 2024 | 105.13 | 107.73 | 104.29 | 104.56 | 104.38 | 2,255,500 |
Jan 30, 2024 | 107.81 | 110.75 | 105.20 | 105.55 | 105.37 | 3,473,100 |
Jan 29, 2024 | 105.06 | 106.60 | 104.58 | 106.06 | 105.87 | 2,840,400 |
Jan 26, 2024 | 104.91 | 106.34 | 104.54 | 105.12 | 104.94 | 1,891,800 |
Jan 25, 2024 | 103.13 | 105.15 | 102.91 | 105.13 | 104.95 | 2,157,500 |
Jan 24, 2024 | 104.55 | 105.16 | 101.64 | 102.36 | 102.18 | 2,313,500 |
Jan 23, 2024 | 106.28 | 108.11 | 102.44 | 103.60 | 103.42 | 3,189,200 |
Jan 22, 2024 | 106.89 | 109.26 | 106.38 | 109.24 | 109.05 | 2,386,900 |
Jan 19, 2024 | 104.66 | 106.22 | 103.49 | 106.07 | 105.88 | 1,543,000 |
Jan 18, 2024 | 105.20 | 105.80 | 102.96 | 104.23 | 104.05 | 1,439,300 |
Jan 17, 2024 | 103.19 | 103.98 | 102.46 | 103.75 | 103.57 | 1,705,300 |
Jan 16, 2024 | 104.08 | 104.79 | 103.31 | 104.12 | 103.94 | 1,620,400 |
Jan 12, 2024 | 106.14 | 106.39 | 104.01 | 104.91 | 104.73 | 1,113,800 |
Jan 11, 2024 | 103.94 | 105.88 | 103.45 | 105.82 | 105.63 | 1,341,400 |
Jan 10, 2024 | 104.71 | 106.11 | 104.53 | 105.21 | 105.03 | 1,421,500 |
Jan 09, 2024 | 102.55 | 103.57 | 102.32 | 103.31 | 103.13 | 1,289,000 |
Jan 08, 2024 | 102.33 | 103.77 | 102.24 | 103.73 | 103.55 | 1,538,100 |
Jan 05, 2024 | 99.86 | 102.33 | 99.86 | 101.48 | 101.30 | 1,601,900 |
Jan 04, 2024 | 99.90 | 101.48 | 99.68 | 100.31 | 100.13 | 1,984,900 |
Jan 03, 2024 | 100.00 | 101.31 | 99.03 | 100.47 | 100.29 | 2,018,700 |
Jan 02, 2024 | 101.83 | 102.56 | 100.70 | 101.55 | 101.37 | 2,533,700 |
Dec 29, 2023 | 103.19 | 103.85 | 102.72 | 103.22 | 103.04 | 1,227,800 |
Dec 28, 2023 | 103.29 | 104.21 | 103.04 | 103.49 | 103.31 | 880,700 |
Dec 27, 2023 | 103.36 | 104.29 | 102.95 | 103.93 | 103.75 | 1,177,900 |
Dec 26, 2023 | 102.75 | 103.63 | 102.41 | 103.18 | 103.00 | 1,111,800 |
Dec 22, 2023 | 103.03 | 103.06 | 101.98 | 102.43 | 102.25 | 1,410,200 |
Dec 21, 2023 | 103.85 | 104.13 | 101.58 | 102.43 | 102.25 | 1,259,400 |
Dec 20, 2023 | 102.80 | 104.21 | 101.98 | 102.08 | 101.90 | 1,672,300 |
Dec 19, 2023 | 102.32 | 104.21 | 101.70 | 102.94 | 102.76 | 2,348,100 |
Dec 18, 2023 | 102.28 | 102.30 | 100.40 | 102.00 | 101.82 | 2,324,600 |
Dec 18, 2023 | 0.2 Dividend | |||||
Dec 15, 2023 | 103.61 | 105.13 | 102.16 | 102.49 | 102.11 | 6,866,200 |
Dec 14, 2023 | 99.69 | 105.09 | 99.69 | 104.88 | 104.49 | 4,060,700 |
Dec 13, 2023 | 96.78 | 98.88 | 95.36 | 97.96 | 97.60 | 3,163,500 |
Dec 12, 2023 | 96.31 | 96.62 | 95.80 | 95.99 | 95.64 | 1,608,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |