Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 119.67 | 119.68 | 119.24 | 119.48 | 119.48 | 78,631 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 117.37 | 117.88 | 116.07 | 117.66 | 117.66 | 39,200 |
May 01, 2024 | 116.54 | 118.52 | 116.16 | 116.39 | 116.39 | 69,700 |
Apr 30, 2024 | 118.71 | 118.90 | 117.20 | 117.20 | 117.20 | 34,000 |
Apr 29, 2024 | 118.98 | 119.55 | 118.82 | 119.36 | 119.36 | 154,500 |
Apr 26, 2024 | 117.85 | 119.23 | 117.75 | 118.78 | 118.78 | 85,000 |
Apr 25, 2024 | 117.56 | 118.38 | 116.85 | 118.18 | 118.18 | 112,200 |
Apr 24, 2024 | 118.15 | 118.79 | 117.75 | 118.24 | 118.24 | 59,100 |
Apr 23, 2024 | 116.63 | 118.13 | 116.47 | 117.80 | 117.80 | 43,600 |
Apr 22, 2024 | 115.90 | 116.73 | 115.01 | 116.26 | 116.26 | 43,200 |
Apr 19, 2024 | 115.94 | 116.18 | 114.70 | 115.05 | 115.05 | 94,800 |
Apr 18, 2024 | 117.01 | 117.17 | 115.92 | 116.01 | 116.01 | 43,700 |
Apr 17, 2024 | 118.36 | 118.36 | 116.54 | 116.70 | 116.70 | 72,400 |
Apr 16, 2024 | 118.02 | 118.48 | 117.51 | 117.87 | 117.87 | 90,900 |
Apr 15, 2024 | 121.03 | 121.03 | 117.65 | 118.00 | 118.00 | 91,100 |
Apr 12, 2024 | 120.68 | 120.83 | 119.45 | 119.69 | 119.69 | 80,600 |
Apr 11, 2024 | 121.33 | 122.27 | 120.66 | 121.97 | 121.97 | 44,700 |
Apr 10, 2024 | 120.71 | 121.13 | 120.33 | 120.71 | 120.71 | 86,000 |
Apr 09, 2024 | 122.38 | 122.64 | 121.58 | 122.64 | 122.64 | 72,100 |
Apr 08, 2024 | 122.01 | 122.18 | 121.49 | 121.86 | 121.86 | 45,700 |
Apr 05, 2024 | 120.62 | 122.20 | 120.55 | 121.71 | 121.71 | 201,200 |
Apr 04, 2024 | 123.53 | 123.65 | 120.42 | 120.53 | 120.53 | 120,500 |
Apr 03, 2024 | 121.94 | 122.94 | 121.88 | 122.31 | 122.31 | 83,100 |
Apr 02, 2024 | 122.27 | 122.35 | 121.83 | 122.25 | 122.25 | 97,800 |
Apr 01, 2024 | 124.03 | 124.33 | 123.30 | 123.58 | 123.58 | 70,100 |
Mar 28, 2024 | 124.17 | 124.24 | 123.83 | 123.90 | 123.90 | 38,600 |
Mar 27, 2024 | 123.72 | 124.02 | 123.17 | 124.02 | 124.02 | 142,800 |
Mar 26, 2024 | 123.53 | 123.59 | 122.86 | 122.89 | 122.89 | 93,700 |
Mar 25, 2024 | 123.05 | 123.32 | 122.77 | 123.07 | 123.07 | 66,800 |
Mar 22, 2024 | 123.92 | 123.92 | 123.01 | 123.38 | 123.38 | 58,900 |
Mar 21, 2024 | 124.53 | 124.84 | 124.00 | 124.06 | 124.06 | 83,900 |
Mar 21, 2024 | 0.215 Dividend | |||||
Mar 20, 2024 | 122.31 | 123.42 | 121.90 | 123.37 | 123.16 | 129,200 |
Mar 19, 2024 | 121.21 | 122.18 | 121.04 | 122.11 | 121.90 | 159,700 |
Mar 18, 2024 | 122.03 | 122.30 | 121.73 | 121.73 | 121.52 | 93,000 |
Mar 15, 2024 | 121.64 | 121.67 | 120.80 | 120.92 | 120.71 | 92,000 |
Mar 14, 2024 | 123.14 | 123.14 | 121.16 | 121.96 | 121.75 | 114,900 |
Mar 13, 2024 | 123.44 | 123.51 | 122.66 | 122.82 | 122.61 | 64,800 |
Mar 12, 2024 | 123.44 | 123.89 | 122.50 | 123.84 | 123.62 | 77,800 |
Mar 11, 2024 | 122.45 | 123.04 | 122.19 | 122.91 | 122.70 | 106,400 |
Mar 08, 2024 | 124.32 | 124.67 | 122.72 | 122.85 | 122.64 | 195,200 |
Mar 07, 2024 | 123.73 | 124.63 | 123.55 | 124.21 | 123.99 | 158,900 |
Mar 06, 2024 | 123.19 | 123.65 | 122.43 | 122.91 | 122.70 | 209,300 |
Mar 05, 2024 | 123.13 | 123.13 | 121.24 | 121.79 | 121.58 | 122,500 |
Mar 04, 2024 | 124.40 | 124.40 | 123.67 | 123.67 | 123.45 | 60,600 |
Mar 01, 2024 | 122.95 | 124.29 | 122.53 | 124.10 | 123.88 | 197,600 |
Feb 29, 2024 | 122.87 | 123.13 | 121.93 | 122.84 | 122.63 | 77,300 |
Feb 28, 2024 | 122.05 | 122.36 | 121.85 | 122.05 | 121.84 | 33,600 |
Feb 27, 2024 | 122.50 | 122.67 | 122.17 | 122.61 | 122.40 | 88,400 |
Feb 26, 2024 | 121.87 | 122.46 | 121.87 | 122.05 | 121.84 | 82,700 |
Feb 23, 2024 | 122.30 | 122.39 | 121.72 | 121.81 | 121.60 | 71,700 |
Feb 22, 2024 | 121.31 | 122.40 | 121.14 | 122.21 | 122.00 | 77,100 |
Feb 21, 2024 | 119.16 | 119.46 | 118.44 | 119.46 | 119.25 | 73,900 |
Feb 20, 2024 | 120.37 | 120.58 | 119.43 | 120.30 | 120.09 | 101,700 |
Feb 16, 2024 | 121.99 | 121.99 | 120.69 | 120.91 | 120.70 | 77,500 |
Feb 15, 2024 | 121.43 | 121.93 | 120.99 | 121.89 | 121.68 | 183,400 |
Feb 14, 2024 | 120.21 | 120.94 | 119.89 | 120.87 | 120.66 | 233,200 |
Feb 13, 2024 | 119.33 | 120.09 | 118.62 | 119.48 | 119.27 | 136,100 |
Feb 12, 2024 | 121.52 | 122.38 | 121.39 | 121.62 | 121.41 | 82,100 |
Feb 09, 2024 | 121.11 | 121.87 | 120.95 | 121.59 | 121.38 | 601,200 |
Feb 08, 2024 | 120.50 | 121.20 | 120.50 | 121.08 | 120.87 | 359,700 |
Feb 07, 2024 | 120.50 | 121.17 | 120.03 | 120.65 | 120.44 | 200,600 |
Feb 06, 2024 | 119.75 | 119.89 | 119.16 | 119.75 | 119.54 | 629,700 |
Feb 05, 2024 | 119.59 | 119.73 | 118.73 | 119.50 | 119.29 | 454,200 |
Feb 02, 2024 | 119.35 | 120.35 | 119.01 | 119.98 | 119.77 | 83,000 |
Feb 01, 2024 | 118.50 | 119.67 | 117.92 | 119.56 | 119.35 | 166,600 |
Jan 31, 2024 | 119.27 | 119.88 | 118.11 | 118.26 | 118.05 | 98,500 |
Jan 30, 2024 | 120.00 | 120.25 | 119.79 | 119.93 | 119.72 | 65,600 |
Jan 29, 2024 | 119.56 | 120.68 | 119.33 | 120.68 | 120.47 | 114,500 |
Jan 26, 2024 | 119.51 | 119.97 | 119.27 | 119.48 | 119.27 | 790,800 |
Jan 25, 2024 | 120.71 | 120.71 | 119.49 | 120.15 | 119.94 | 69,700 |
Jan 24, 2024 | 120.62 | 120.81 | 119.60 | 119.71 | 119.50 | 91,400 |
Jan 23, 2024 | 119.75 | 119.85 | 119.16 | 119.81 | 119.60 | 100,200 |
Jan 22, 2024 | 119.55 | 119.89 | 119.11 | 119.36 | 119.15 | 181,800 |
Jan 19, 2024 | 117.31 | 118.89 | 117.13 | 118.85 | 118.64 | 189,700 |
Jan 18, 2024 | 116.40 | 117.03 | 115.86 | 116.95 | 116.75 | 70,800 |
Jan 17, 2024 | 115.47 | 115.64 | 114.58 | 115.62 | 115.42 | 94,100 |
Jan 16, 2024 | 116.29 | 116.72 | 115.69 | 116.34 | 116.14 | 111,400 |
Jan 12, 2024 | 117.20 | 117.38 | 116.43 | 116.70 | 116.50 | 81,900 |
Jan 11, 2024 | 116.90 | 116.97 | 115.49 | 116.70 | 116.50 | 50,900 |
Jan 10, 2024 | 116.34 | 116.93 | 116.00 | 116.72 | 116.52 | 139,900 |
Jan 09, 2024 | 115.59 | 116.62 | 115.48 | 116.41 | 116.21 | 173,700 |
Jan 08, 2024 | 114.39 | 116.42 | 114.39 | 116.25 | 116.05 | 90,400 |
Jan 05, 2024 | 113.90 | 115.06 | 113.90 | 114.29 | 114.09 | 124,000 |
Jan 04, 2024 | 113.97 | 114.91 | 113.92 | 114.16 | 113.96 | 49,000 |
Jan 03, 2024 | 115.57 | 115.57 | 114.53 | 114.61 | 114.41 | 115,000 |
Jan 02, 2024 | 116.81 | 116.90 | 115.62 | 116.17 | 115.97 | 201,100 |
Dec 29, 2023 | 118.07 | 118.19 | 117.12 | 117.45 | 117.25 | 107,400 |
Dec 28, 2023 | 118.41 | 118.41 | 117.99 | 118.07 | 117.86 | 92,400 |
Dec 27, 2023 | 118.16 | 118.20 | 117.72 | 118.13 | 117.92 | 108,100 |
Dec 26, 2023 | 117.36 | 118.14 | 117.35 | 117.91 | 117.70 | 43,900 |
Dec 22, 2023 | 116.88 | 117.30 | 116.50 | 117.04 | 116.84 | 76,500 |
Dec 22, 2023 | 0.323 Dividend | |||||
Dec 21, 2023 | 116.33 | 116.97 | 116.05 | 116.91 | 116.38 | 138,300 |
Dec 20, 2023 | 116.90 | 117.40 | 115.26 | 115.26 | 114.74 | 178,400 |
Dec 19, 2023 | 116.73 | 117.26 | 116.73 | 117.24 | 116.71 | 100,500 |
Dec 18, 2023 | 116.45 | 116.59 | 115.98 | 116.41 | 115.89 | 108,500 |
Dec 15, 2023 | 116.65 | 116.73 | 115.83 | 116.15 | 115.63 | 101,200 |
Dec 14, 2023 | 116.33 | 117.03 | 115.57 | 116.30 | 115.78 | 173,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |