Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 113.75 | 114.19 | 113.77 | 113.78 | 113.78 | 4,424 |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 111.36 | 111.87 | 110.55 | 111.87 | 111.87 | 5,400 |
May 01, 2024 | 110.19 | 111.79 | 109.91 | 110.15 | 110.15 | 10,800 |
Apr 30, 2024 | 111.78 | 111.78 | 110.33 | 110.33 | 110.33 | 8,900 |
Apr 29, 2024 | 112.18 | 112.87 | 112.18 | 112.58 | 112.58 | 10,300 |
Apr 26, 2024 | 111.52 | 112.06 | 111.52 | 111.84 | 111.84 | 5,900 |
Apr 25, 2024 | 111.30 | 111.38 | 110.48 | 111.38 | 111.38 | 7,100 |
Apr 24, 2024 | 112.26 | 112.58 | 111.78 | 112.53 | 112.53 | 8,600 |
Apr 23, 2024 | 111.28 | 112.72 | 111.28 | 112.37 | 112.37 | 4,200 |
Apr 22, 2024 | 110.53 | 111.89 | 110.26 | 111.44 | 111.44 | 15,400 |
Apr 19, 2024 | 109.08 | 110.28 | 109.08 | 110.28 | 110.28 | 8,400 |
Apr 18, 2024 | 109.70 | 110.47 | 109.04 | 109.45 | 109.45 | 17,100 |
Apr 17, 2024 | 111.02 | 111.06 | 109.45 | 109.55 | 109.55 | 44,500 |
Apr 16, 2024 | 110.71 | 110.71 | 109.67 | 110.41 | 110.41 | 22,800 |
Apr 15, 2024 | 113.09 | 113.80 | 110.68 | 111.09 | 111.09 | 13,100 |
Apr 12, 2024 | 113.60 | 113.60 | 112.18 | 112.33 | 112.33 | 12,600 |
Apr 11, 2024 | 114.96 | 114.96 | 113.49 | 114.47 | 114.47 | 13,900 |
Apr 10, 2024 | 114.94 | 115.36 | 114.02 | 114.52 | 114.52 | 12,900 |
Apr 09, 2024 | 117.24 | 117.87 | 116.71 | 117.37 | 117.37 | 14,700 |
Apr 08, 2024 | 116.66 | 117.19 | 116.66 | 116.85 | 116.85 | 11,000 |
Apr 05, 2024 | 115.49 | 116.43 | 115.49 | 116.14 | 116.14 | 13,600 |
Apr 04, 2024 | 118.22 | 118.35 | 115.50 | 115.56 | 115.56 | 7,300 |
Apr 03, 2024 | 116.03 | 117.48 | 116.03 | 117.39 | 117.39 | 22,600 |
Apr 02, 2024 | 117.02 | 117.22 | 116.16 | 116.65 | 116.65 | 16,500 |
Apr 01, 2024 | 119.56 | 119.56 | 118.29 | 118.37 | 118.37 | 18,500 |
Mar 28, 2024 | 118.87 | 119.50 | 118.87 | 119.29 | 119.29 | 11,700 |
Mar 27, 2024 | 116.39 | 118.87 | 116.39 | 118.87 | 118.87 | 11,200 |
Mar 26, 2024 | 116.65 | 116.65 | 115.79 | 115.81 | 115.81 | 6,500 |
Mar 25, 2024 | 115.51 | 116.50 | 115.51 | 115.98 | 115.98 | 8,800 |
Mar 22, 2024 | 117.07 | 117.21 | 115.56 | 115.59 | 115.59 | 23,900 |
Mar 21, 2024 | 116.32 | 117.30 | 116.32 | 117.04 | 117.04 | 5,900 |
Mar 20, 2024 | 113.23 | 115.78 | 113.23 | 115.65 | 115.65 | 13,200 |
Mar 19, 2024 | 112.34 | 113.77 | 112.34 | 113.53 | 113.53 | 8,400 |
Mar 18, 2024 | 113.16 | 113.16 | 112.54 | 112.54 | 112.54 | 21,500 |
Mar 18, 2024 | 0.361 Dividend | |||||
Mar 15, 2024 | 113.37 | 113.74 | 113.20 | 113.27 | 112.91 | 8,500 |
Mar 14, 2024 | 114.61 | 114.80 | 112.09 | 112.96 | 112.60 | 17,600 |
Mar 13, 2024 | 114.32 | 115.46 | 114.32 | 114.71 | 114.34 | 20,100 |
Mar 12, 2024 | 114.21 | 114.80 | 113.57 | 114.28 | 113.92 | 8,100 |
Mar 11, 2024 | 114.14 | 114.36 | 113.77 | 114.04 | 113.68 | 25,100 |
Mar 08, 2024 | 115.00 | 115.51 | 113.85 | 114.33 | 113.97 | 10,600 |
Mar 07, 2024 | 113.49 | 114.52 | 113.49 | 114.29 | 113.93 | 60,300 |
Mar 06, 2024 | 113.63 | 113.63 | 112.11 | 112.88 | 112.52 | 38,100 |
Mar 05, 2024 | 112.18 | 113.91 | 112.18 | 113.05 | 112.69 | 13,700 |
Mar 04, 2024 | 113.22 | 113.76 | 112.77 | 112.77 | 112.41 | 37,300 |
Mar 01, 2024 | 111.57 | 112.71 | 111.25 | 112.65 | 112.29 | 19,200 |
Feb 29, 2024 | 112.05 | 112.42 | 111.26 | 111.95 | 111.59 | 66,200 |
Feb 28, 2024 | 111.18 | 111.76 | 111.01 | 111.11 | 110.76 | 15,600 |
Feb 27, 2024 | 111.46 | 112.14 | 111.46 | 112.04 | 111.68 | 14,300 |
Feb 26, 2024 | 111.61 | 111.76 | 110.84 | 111.03 | 110.68 | 123,000 |
Feb 23, 2024 | 111.25 | 111.83 | 110.86 | 111.53 | 111.17 | 40,300 |
Feb 22, 2024 | 111.12 | 111.29 | 110.71 | 111.07 | 110.72 | 27,000 |
Feb 21, 2024 | 109.88 | 110.74 | 109.88 | 110.72 | 110.37 | 8,800 |
Feb 20, 2024 | 110.71 | 110.71 | 110.19 | 110.35 | 110.00 | 33,400 |
Feb 16, 2024 | 111.71 | 112.54 | 111.51 | 111.51 | 111.15 | 42,800 |
Feb 15, 2024 | 112.46 | 112.91 | 112.19 | 112.64 | 112.28 | 12,200 |
Feb 14, 2024 | 110.44 | 110.87 | 109.68 | 110.80 | 110.45 | 34,800 |
Feb 13, 2024 | 111.22 | 111.22 | 108.71 | 109.44 | 109.09 | 24,400 |
Feb 12, 2024 | 112.34 | 114.58 | 112.34 | 114.19 | 113.83 | 10,900 |
Feb 09, 2024 | 111.86 | 112.38 | 111.17 | 112.33 | 111.97 | 15,900 |
Feb 08, 2024 | 110.40 | 111.61 | 110.19 | 111.50 | 111.14 | 13,600 |
Feb 07, 2024 | 110.97 | 110.99 | 109.62 | 110.50 | 110.15 | 76,900 |
Feb 06, 2024 | 110.30 | 111.12 | 110.30 | 110.67 | 110.32 | 27,800 |
Feb 05, 2024 | 110.82 | 110.82 | 109.54 | 110.07 | 109.72 | 20,600 |
Feb 02, 2024 | 111.17 | 112.27 | 110.48 | 111.81 | 111.45 | 11,300 |
Feb 01, 2024 | 111.85 | 112.26 | 109.84 | 112.14 | 111.78 | 26,100 |
Jan 31, 2024 | 113.20 | 113.86 | 110.96 | 111.00 | 110.65 | 23,400 |
Jan 30, 2024 | 113.52 | 114.37 | 113.35 | 114.00 | 113.64 | 22,700 |
Jan 29, 2024 | 113.53 | 114.17 | 112.68 | 114.14 | 113.78 | 12,000 |
Jan 26, 2024 | 113.52 | 113.83 | 113.19 | 113.44 | 113.08 | 12,600 |
Jan 25, 2024 | 112.87 | 113.09 | 112.03 | 112.93 | 112.57 | 60,800 |
Jan 24, 2024 | 113.46 | 113.46 | 111.52 | 111.66 | 111.30 | 29,500 |
Jan 23, 2024 | 112.92 | 113.20 | 111.68 | 112.20 | 111.84 | 16,700 |
Jan 22, 2024 | 111.04 | 112.27 | 111.04 | 112.19 | 111.83 | 10,900 |
Jan 19, 2024 | 110.12 | 110.75 | 109.12 | 110.63 | 110.28 | 8,000 |
Jan 18, 2024 | 109.96 | 110.09 | 108.91 | 110.07 | 109.72 | 43,200 |
Jan 17, 2024 | 108.57 | 109.65 | 108.30 | 109.10 | 108.75 | 39,300 |
Jan 16, 2024 | 110.05 | 110.64 | 109.67 | 110.01 | 109.66 | 65,400 |
Jan 12, 2024 | 112.69 | 112.89 | 110.95 | 111.14 | 110.79 | 19,000 |
Jan 11, 2024 | 112.65 | 112.65 | 110.92 | 111.98 | 111.62 | 13,400 |
Jan 10, 2024 | 112.94 | 113.21 | 111.71 | 112.85 | 112.49 | 24,500 |
Jan 09, 2024 | 112.95 | 113.37 | 112.26 | 112.93 | 112.57 | 95,000 |
Jan 08, 2024 | 112.48 | 113.94 | 112.35 | 113.84 | 113.48 | 13,700 |
Jan 05, 2024 | 111.89 | 113.71 | 111.89 | 112.42 | 112.06 | 8,500 |
Jan 04, 2024 | 113.11 | 113.15 | 112.38 | 112.46 | 112.10 | 10,600 |
Jan 03, 2024 | 115.22 | 115.22 | 112.79 | 112.97 | 112.61 | 26,000 |
Jan 02, 2024 | 115.77 | 117.19 | 115.55 | 116.13 | 115.76 | 34,600 |
Dec 29, 2023 | 116.90 | 117.33 | 116.26 | 116.43 | 116.06 | 35,900 |
Dec 28, 2023 | 117.06 | 117.67 | 116.96 | 117.45 | 117.08 | 64,000 |
Dec 27, 2023 | 117.84 | 117.84 | 116.86 | 117.28 | 116.91 | 27,100 |
Dec 26, 2023 | 116.91 | 117.70 | 116.56 | 117.39 | 117.02 | 38,800 |
Dec 22, 2023 | 116.54 | 117.15 | 116.09 | 116.25 | 115.88 | 34,500 |
Dec 21, 2023 | 115.13 | 115.81 | 114.91 | 115.81 | 115.44 | 15,700 |
Dec 20, 2023 | 116.18 | 116.77 | 114.09 | 114.09 | 113.73 | 37,300 |
Dec 19, 2023 | 114.82 | 116.27 | 114.82 | 116.18 | 115.81 | 37,700 |
Dec 18, 2023 | 114.89 | 114.89 | 113.99 | 114.01 | 113.65 | 31,200 |
Dec 18, 2023 | 0.329 Dividend | |||||
Dec 15, 2023 | 115.19 | 115.19 | 113.31 | 113.58 | 112.89 | 22,400 |
Dec 14, 2023 | 112.49 | 115.08 | 112.49 | 114.72 | 114.02 | 38,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |