Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 127.02 | 127.21 | 124.30 | 124.66 | 124.66 | 173,183 |
May 02, 2024 | 124.49 | 125.72 | 122.64 | 124.71 | 124.71 | 194,600 |
May 01, 2024 | 121.44 | 126.04 | 120.81 | 122.40 | 122.40 | 275,000 |
Apr 30, 2024 | 121.87 | 122.45 | 120.70 | 121.85 | 121.85 | 463,100 |
Apr 29, 2024 | 122.38 | 123.80 | 122.12 | 123.10 | 123.10 | 267,300 |
Apr 26, 2024 | 121.27 | 123.19 | 121.00 | 121.95 | 121.95 | 224,600 |
Apr 25, 2024 | 120.01 | 123.45 | 118.55 | 122.43 | 122.43 | 491,700 |
Apr 24, 2024 | 122.30 | 122.94 | 118.60 | 122.19 | 122.19 | 509,600 |
Apr 23, 2024 | 111.25 | 122.81 | 111.25 | 122.01 | 122.01 | 714,900 |
Apr 22, 2024 | 109.31 | 110.22 | 108.36 | 109.00 | 109.00 | 441,600 |
Apr 19, 2024 | 107.17 | 108.96 | 107.17 | 108.71 | 108.71 | 306,200 |
Apr 18, 2024 | 109.53 | 109.82 | 106.88 | 107.17 | 107.17 | 294,400 |
Apr 17, 2024 | 110.76 | 111.74 | 108.10 | 108.78 | 108.78 | 261,700 |
Apr 16, 2024 | 113.95 | 113.95 | 111.45 | 111.88 | 111.88 | 193,800 |
Apr 15, 2024 | 115.85 | 116.94 | 114.15 | 114.21 | 114.21 | 115,700 |
Apr 12, 2024 | 116.10 | 116.18 | 114.45 | 114.83 | 114.83 | 150,200 |
Apr 11, 2024 | 116.01 | 117.79 | 115.70 | 116.97 | 116.97 | 155,500 |
Apr 10, 2024 | 119.57 | 119.57 | 116.06 | 116.08 | 116.08 | 236,300 |
Apr 09, 2024 | 120.12 | 121.32 | 118.91 | 121.21 | 121.21 | 247,900 |
Apr 08, 2024 | 118.99 | 120.47 | 118.99 | 120.07 | 120.07 | 127,300 |
Apr 05, 2024 | 117.86 | 119.34 | 117.86 | 118.60 | 118.60 | 126,800 |
Apr 04, 2024 | 120.49 | 121.58 | 117.32 | 117.62 | 117.62 | 157,400 |
Apr 03, 2024 | 117.90 | 120.24 | 117.90 | 119.56 | 119.56 | 196,700 |
Apr 02, 2024 | 119.67 | 119.67 | 117.65 | 118.03 | 118.03 | 163,000 |
Apr 01, 2024 | 119.54 | 120.51 | 118.40 | 120.13 | 120.13 | 240,800 |
Mar 28, 2024 | 118.61 | 120.93 | 118.40 | 120.19 | 120.19 | 253,200 |
Mar 27, 2024 | 116.27 | 118.61 | 116.23 | 118.61 | 118.61 | 253,400 |
Mar 26, 2024 | 115.59 | 116.57 | 115.34 | 115.71 | 115.71 | 160,000 |
Mar 25, 2024 | 114.79 | 115.70 | 114.21 | 115.00 | 115.00 | 138,800 |
Mar 22, 2024 | 116.90 | 116.90 | 113.91 | 114.78 | 114.78 | 208,200 |
Mar 21, 2024 | 115.39 | 117.06 | 115.39 | 116.57 | 116.57 | 233,300 |
Mar 20, 2024 | 112.91 | 115.09 | 112.74 | 114.83 | 114.83 | 302,700 |
Mar 19, 2024 | 113.58 | 114.00 | 112.38 | 113.13 | 113.13 | 294,200 |
Mar 18, 2024 | 113.37 | 114.85 | 112.36 | 113.88 | 113.88 | 315,500 |
Mar 15, 2024 | 112.51 | 113.99 | 112.25 | 112.29 | 112.29 | 604,100 |
Mar 14, 2024 | 113.46 | 114.23 | 111.97 | 112.95 | 112.95 | 234,500 |
Mar 13, 2024 | 113.82 | 114.76 | 112.98 | 113.64 | 113.64 | 400,800 |
Mar 12, 2024 | 114.79 | 115.77 | 113.74 | 113.81 | 113.81 | 192,500 |
Mar 11, 2024 | 114.85 | 114.85 | 113.46 | 114.63 | 114.63 | 197,400 |
Mar 08, 2024 | 116.17 | 116.87 | 114.75 | 114.79 | 114.79 | 331,900 |
Mar 07, 2024 | 114.46 | 116.28 | 114.39 | 116.03 | 116.03 | 291,900 |
Mar 06, 2024 | 113.10 | 113.88 | 112.37 | 113.83 | 113.83 | 208,300 |
Mar 05, 2024 | 112.86 | 114.49 | 112.40 | 112.51 | 112.51 | 131,900 |
Mar 04, 2024 | 114.07 | 115.19 | 113.13 | 113.13 | 113.13 | 158,500 |
Mar 01, 2024 | 114.13 | 114.13 | 112.36 | 113.56 | 113.56 | 149,300 |
Feb 29, 2024 | 112.87 | 114.79 | 112.83 | 114.10 | 114.10 | 369,400 |
Feb 28, 2024 | 111.28 | 113.85 | 110.73 | 112.78 | 112.78 | 317,500 |
Feb 27, 2024 | 114.10 | 114.26 | 111.85 | 111.85 | 111.85 | 305,100 |
Feb 26, 2024 | 113.40 | 115.07 | 112.50 | 113.99 | 113.99 | 350,200 |
Feb 23, 2024 | 112.46 | 114.45 | 111.89 | 114.08 | 114.08 | 353,700 |
Feb 22, 2024 | 110.52 | 113.02 | 110.33 | 112.62 | 112.62 | 423,400 |
Feb 21, 2024 | 108.44 | 111.41 | 108.28 | 111.03 | 111.03 | 485,200 |
Feb 20, 2024 | 107.25 | 109.07 | 106.90 | 108.70 | 108.70 | 374,100 |
Feb 16, 2024 | 108.74 | 109.05 | 106.62 | 107.31 | 107.31 | 425,400 |
Feb 16, 2024 | 0.71 Dividend | |||||
Feb 15, 2024 | 112.31 | 112.98 | 108.23 | 109.54 | 108.83 | 500,900 |
Feb 14, 2024 | 118.78 | 119.03 | 107.85 | 110.76 | 110.04 | 901,800 |
Feb 13, 2024 | 116.65 | 118.79 | 116.38 | 118.51 | 117.74 | 659,400 |
Feb 12, 2024 | 117.01 | 119.34 | 117.01 | 118.94 | 118.17 | 343,800 |
Feb 09, 2024 | 116.42 | 117.87 | 115.31 | 117.12 | 116.36 | 336,000 |
Feb 08, 2024 | 116.85 | 117.21 | 115.29 | 116.75 | 115.99 | 307,100 |
Feb 07, 2024 | 116.25 | 117.63 | 115.82 | 116.96 | 116.20 | 245,800 |
Feb 06, 2024 | 115.33 | 117.05 | 114.72 | 116.22 | 115.47 | 232,800 |
Feb 05, 2024 | 116.70 | 116.78 | 115.11 | 115.22 | 114.47 | 153,300 |
Feb 02, 2024 | 115.08 | 118.31 | 113.85 | 117.80 | 117.04 | 204,700 |
Feb 01, 2024 | 114.05 | 115.95 | 112.29 | 115.90 | 115.15 | 187,600 |
Jan 31, 2024 | 116.12 | 116.34 | 113.55 | 113.57 | 112.83 | 255,800 |
Jan 30, 2024 | 114.94 | 116.49 | 114.65 | 115.71 | 114.96 | 169,100 |
Jan 29, 2024 | 116.16 | 116.24 | 114.19 | 115.36 | 114.61 | 177,000 |
Jan 26, 2024 | 115.00 | 116.21 | 114.64 | 116.15 | 115.40 | 120,100 |
Jan 25, 2024 | 114.99 | 115.42 | 113.61 | 114.92 | 114.18 | 113,900 |
Jan 24, 2024 | 115.57 | 115.57 | 113.56 | 113.88 | 113.14 | 115,200 |
Jan 23, 2024 | 115.46 | 115.79 | 114.14 | 114.65 | 113.91 | 149,100 |
Jan 22, 2024 | 113.50 | 115.32 | 113.50 | 114.98 | 114.23 | 171,500 |
Jan 19, 2024 | 111.92 | 112.97 | 110.15 | 112.97 | 112.24 | 159,000 |
Jan 18, 2024 | 110.38 | 111.66 | 110.01 | 111.62 | 110.90 | 151,600 |
Jan 17, 2024 | 108.69 | 110.39 | 108.19 | 109.70 | 108.99 | 145,100 |
Jan 16, 2024 | 110.32 | 110.38 | 109.18 | 110.07 | 109.36 | 176,700 |
Jan 12, 2024 | 110.96 | 111.24 | 109.81 | 110.64 | 109.92 | 120,000 |
Jan 11, 2024 | 111.37 | 111.37 | 109.44 | 110.49 | 109.77 | 143,500 |
Jan 10, 2024 | 111.54 | 111.95 | 110.49 | 111.90 | 111.17 | 211,700 |
Jan 09, 2024 | 112.07 | 112.89 | 111.47 | 112.53 | 111.80 | 132,400 |
Jan 08, 2024 | 112.61 | 113.03 | 112.17 | 113.00 | 112.27 | 116,900 |
Jan 05, 2024 | 111.77 | 112.94 | 110.77 | 112.53 | 111.80 | 220,100 |
Jan 04, 2024 | 111.85 | 112.62 | 111.52 | 111.88 | 111.15 | 296,900 |
Jan 03, 2024 | 111.98 | 113.38 | 110.62 | 111.78 | 111.06 | 240,400 |
Jan 02, 2024 | 114.46 | 115.16 | 112.26 | 112.76 | 112.03 | 227,800 |
Dec 29, 2023 | 115.10 | 115.61 | 113.91 | 115.06 | 114.31 | 337,100 |
Dec 28, 2023 | 117.00 | 117.27 | 115.08 | 115.27 | 114.52 | 276,900 |
Dec 27, 2023 | 118.07 | 118.33 | 116.91 | 117.08 | 116.32 | 279,800 |
Dec 26, 2023 | 118.37 | 119.47 | 117.99 | 118.45 | 117.68 | 164,100 |
Dec 22, 2023 | 117.55 | 118.91 | 117.55 | 117.88 | 117.12 | 223,700 |
Dec 21, 2023 | 116.20 | 117.28 | 115.20 | 117.27 | 116.51 | 248,300 |
Dec 20, 2023 | 112.08 | 115.80 | 112.08 | 114.91 | 114.17 | 370,200 |
Dec 19, 2023 | 112.25 | 114.17 | 112.10 | 113.28 | 112.55 | 330,500 |
Dec 18, 2023 | 112.15 | 113.26 | 111.22 | 111.89 | 111.16 | 213,200 |
Dec 15, 2023 | 111.29 | 112.49 | 110.51 | 111.44 | 110.72 | 686,600 |
Dec 14, 2023 | 109.00 | 111.94 | 108.57 | 111.42 | 110.70 | 283,100 |
Dec 13, 2023 | 106.88 | 108.60 | 105.09 | 108.22 | 107.52 | 332,900 |
Dec 12, 2023 | 108.21 | 108.54 | 106.81 | 106.83 | 106.14 | 198,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |