Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | 3 |
May 10, 2024 | 117.50 | 118.40 | 117.45 | 118.40 | 118.40 | 130 |
May 09, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
May 08, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
May 07, 2024 | 113.85 | 114.95 | 113.85 | 114.95 | 114.95 | - |
May 06, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
May 03, 2024 | 112.35 | 113.40 | 112.30 | 113.40 | 113.40 | 71 |
May 02, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
Apr 30, 2024 | 113.85 | 113.85 | 112.60 | 112.60 | 112.60 | - |
Apr 29, 2024 | 114.95 | 115.65 | 114.95 | 115.65 | 115.65 | 74 |
Apr 26, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
Apr 25, 2024 | 112.40 | 115.30 | 112.40 | 115.30 | 115.30 | - |
Apr 24, 2024 | 112.10 | 112.50 | 112.10 | 112.50 | 112.50 | - |
Apr 23, 2024 | 109.60 | 112.25 | 109.60 | 112.25 | 112.25 | 241 |
Apr 22, 2024 | 112.35 | 112.35 | 111.45 | 111.45 | 111.45 | - |
Apr 19, 2024 | 114.40 | 115.20 | 114.40 | 115.20 | 115.20 | - |
Apr 18, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
Apr 17, 2024 | 112.50 | 114.65 | 112.50 | 114.55 | 114.55 | 25 |
Apr 16, 2024 | 112.45 | 113.80 | 112.45 | 113.80 | 113.80 | - |
Apr 15, 2024 | 113.45 | 114.90 | 113.45 | 114.90 | 114.90 | 10 |
Apr 12, 2024 | 116.50 | 117.10 | 116.50 | 116.50 | 116.50 | 325 |
Apr 11, 2024 | 115.00 | 115.00 | 114.50 | 114.50 | 114.50 | - |
Apr 10, 2024 | 114.85 | 115.10 | 114.30 | 114.30 | 114.30 | 252 |
Apr 09, 2024 | 113.15 | 114.60 | 113.15 | 114.60 | 114.60 | 10 |
Apr 08, 2024 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 4 |
Apr 05, 2024 | 111.95 | 115.00 | 111.95 | 115.00 | 115.00 | 100 |
Apr 04, 2024 | 112.10 | 113.45 | 112.10 | 113.45 | 113.45 | 15 |
Apr 04, 2024 | 0.4 Dividend | |||||
Apr 03, 2024 | 112.95 | 113.15 | 112.95 | 113.15 | 112.75 | - |
Apr 02, 2024 | 113.25 | 113.95 | 113.25 | 113.65 | 113.25 | 26 |
Mar 28, 2024 | 110.25 | 112.70 | 109.75 | 112.70 | 112.30 | 60 |
Mar 27, 2024 | 102.20 | 109.85 | 102.20 | 109.85 | 109.46 | 38 |
Mar 26, 2024 | 101.90 | 101.90 | 101.45 | 101.45 | 101.09 | - |
Mar 25, 2024 | 100.50 | 103.05 | 100.30 | 102.10 | 101.74 | 580 |
Mar 22, 2024 | 100.30 | 101.45 | 100.30 | 100.70 | 100.34 | 100 |
Mar 21, 2024 | 102.95 | 102.95 | 101.35 | 101.35 | 100.99 | - |
Mar 20, 2024 | 99.04 | 102.15 | 99.04 | 102.15 | 101.79 | - |
Mar 19, 2024 | 100.50 | 100.50 | 99.50 | 99.50 | 99.15 | - |
Mar 18, 2024 | 101.50 | 101.65 | 101.50 | 101.65 | 101.29 | 200 |
Mar 15, 2024 | 102.35 | 102.35 | 102.15 | 102.15 | 101.79 | - |
Mar 14, 2024 | 103.45 | 104.65 | 102.40 | 102.40 | 102.04 | 377 |
Mar 13, 2024 | 101.95 | 104.10 | 101.95 | 103.55 | 103.18 | 60 |
Mar 12, 2024 | 104.10 | 104.10 | 102.30 | 102.30 | 101.94 | - |
Mar 11, 2024 | 103.80 | 105.05 | 103.80 | 104.95 | 104.58 | 255 |
Mar 08, 2024 | 101.80 | 102.90 | 101.80 | 102.90 | 102.54 | - |
Mar 07, 2024 | 101.65 | 101.75 | 101.65 | 101.75 | 101.39 | - |
Mar 06, 2024 | 100.85 | 102.55 | 100.70 | 101.35 | 100.99 | 66 |
Mar 05, 2024 | 101.60 | 101.85 | 101.60 | 101.85 | 101.49 | - |
Mar 04, 2024 | 98.14 | 101.90 | 96.98 | 101.90 | 101.54 | 173 |
Mar 01, 2024 | 94.34 | 97.38 | 94.34 | 97.38 | 97.04 | - |
Feb 29, 2024 | 93.06 | 95.00 | 93.06 | 94.78 | 94.44 | 113 |
Feb 28, 2024 | 94.46 | 94.46 | 93.34 | 93.34 | 93.01 | 20 |
Feb 27, 2024 | 96.06 | 97.22 | 94.40 | 94.40 | 94.07 | 15 |
Feb 26, 2024 | 98.96 | 98.96 | 97.46 | 97.46 | 97.12 | 117 |
Feb 23, 2024 | 95.46 | 98.02 | 95.46 | 98.02 | 97.67 | - |
Feb 22, 2024 | 97.86 | 97.86 | 96.08 | 96.26 | 95.92 | 40 |
Feb 21, 2024 | 98.88 | 98.88 | 98.22 | 98.22 | 97.87 | 10 |
Feb 20, 2024 | 100.95 | 101.70 | 98.88 | 98.88 | 98.53 | 27 |
Feb 19, 2024 | 100.80 | 100.80 | 100.00 | 100.00 | 99.65 | - |
Feb 16, 2024 | 101.00 | 102.20 | 100.95 | 100.95 | 100.59 | 20 |
Feb 15, 2024 | 99.88 | 104.80 | 99.88 | 101.15 | 100.79 | 240 |
Feb 14, 2024 | 98.66 | 99.74 | 98.66 | 99.74 | 99.39 | - |
Feb 13, 2024 | 103.90 | 103.90 | 99.66 | 99.66 | 99.31 | 29 |
Feb 12, 2024 | 102.85 | 103.90 | 102.75 | 103.90 | 103.53 | 100 |
Feb 09, 2024 | 103.35 | 104.65 | 102.30 | 103.15 | 102.79 | 105 |
Feb 08, 2024 | 103.45 | 103.85 | 103.45 | 103.85 | 103.48 | 25 |
Feb 07, 2024 | 104.25 | 104.25 | 104.05 | 104.05 | 103.68 | - |
Feb 06, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.33 | - |
Feb 05, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.93 | - |
Feb 02, 2024 | 106.95 | 106.95 | 104.65 | 105.35 | 104.98 | 253 |
Feb 01, 2024 | 105.85 | 107.50 | 105.50 | 107.50 | 107.12 | 10 |
Jan 31, 2024 | 105.90 | 106.95 | 105.80 | 105.80 | 105.43 | 200 |
Jan 30, 2024 | 107.30 | 107.30 | 105.85 | 105.85 | 105.48 | - |
Jan 29, 2024 | 106.50 | 107.05 | 106.50 | 107.00 | 106.62 | 90 |
Jan 26, 2024 | 106.70 | 107.40 | 105.95 | 105.95 | 105.58 | 100 |
Jan 25, 2024 | 105.15 | 107.55 | 105.15 | 106.70 | 106.32 | 23 |
Jan 24, 2024 | 108.95 | 110.40 | 105.20 | 105.20 | 104.83 | 52 |
Jan 23, 2024 | 107.25 | 109.35 | 107.25 | 109.35 | 108.96 | - |
Jan 22, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.17 | 3 |
Jan 19, 2024 | 106.30 | 106.60 | 106.05 | 106.55 | 106.17 | 115 |
Jan 18, 2024 | 107.05 | 107.05 | 106.55 | 106.55 | 106.17 | - |
Jan 17, 2024 | 110.35 | 110.35 | 107.25 | 107.25 | 106.87 | - |
Jan 16, 2024 | 111.40 | 112.50 | 110.75 | 110.75 | 110.36 | 34 |
Jan 15, 2024 | 111.65 | 111.65 | 111.60 | 111.60 | 111.21 | 10 |
Jan 12, 2024 | 110.45 | 111.55 | 110.45 | 111.55 | 111.16 | - |
Jan 11, 2024 | 110.95 | 111.45 | 109.90 | 109.90 | 109.51 | 15 |
Jan 10, 2024 | 109.80 | 110.75 | 109.80 | 110.75 | 110.36 | - |
Jan 09, 2024 | 109.50 | 111.05 | 109.50 | 109.70 | 109.31 | 100 |
Jan 08, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.27 | 70 |
Jan 05, 2024 | 106.15 | 108.40 | 106.15 | 108.00 | 107.62 | 30 |
Jan 04, 2024 | 107.90 | 108.90 | 107.90 | 108.60 | 108.22 | 230 |
Jan 04, 2024 | 0.4 Dividend | |||||
Jan 03, 2024 | 109.10 | 109.10 | 108.05 | 108.05 | 107.27 | - |
Jan 02, 2024 | 108.90 | 110.15 | 108.70 | 108.70 | 107.91 | 43 |
Dec 29, 2023 | 110.00 | 111.10 | 110.00 | 111.10 | 110.30 | 9 |
Dec 28, 2023 | 111.60 | 111.60 | 109.95 | 109.95 | 109.16 | - |
Dec 27, 2023 | 111.25 | 111.25 | 111.25 | 111.25 | 110.45 | - |
Dec 22, 2023 | 110.60 | 111.05 | 110.60 | 111.05 | 110.25 | - |
Dec 21, 2023 | 109.65 | 110.25 | 109.65 | 110.25 | 109.45 | - |
Dec 20, 2023 | 111.25 | 111.25 | 110.05 | 110.05 | 109.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |