Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 125.00 | 125.32 | 123.86 | 124.58 | 124.58 | 370,700 |
Apr 25, 2024 | 121.38 | 124.63 | 120.10 | 124.19 | 124.19 | 401,400 |
Apr 24, 2024 | 119.61 | 121.08 | 119.33 | 120.93 | 120.93 | 463,300 |
Apr 23, 2024 | 118.00 | 121.59 | 118.00 | 120.41 | 120.41 | 350,700 |
Apr 22, 2024 | 119.26 | 121.54 | 118.22 | 118.82 | 118.82 | 704,000 |
Apr 19, 2024 | 121.96 | 123.74 | 121.50 | 122.73 | 122.73 | 463,800 |
Apr 18, 2024 | 123.43 | 124.38 | 121.15 | 121.66 | 121.66 | 465,300 |
Apr 17, 2024 | 122.58 | 123.40 | 121.04 | 123.00 | 123.00 | 860,200 |
Apr 16, 2024 | 119.60 | 122.27 | 119.03 | 121.05 | 121.05 | 532,200 |
Apr 15, 2024 | 120.01 | 121.97 | 118.97 | 121.01 | 121.01 | 601,100 |
Apr 12, 2024 | 124.60 | 124.90 | 119.45 | 120.07 | 120.07 | 838,900 |
Apr 11, 2024 | 123.77 | 124.07 | 121.07 | 122.74 | 122.74 | 348,600 |
Apr 10, 2024 | 121.94 | 123.89 | 120.91 | 122.99 | 122.99 | 366,200 |
Apr 09, 2024 | 124.78 | 126.20 | 123.27 | 124.83 | 124.83 | 653,200 |
Apr 08, 2024 | 125.73 | 126.28 | 121.98 | 122.60 | 122.60 | 403,900 |
Apr 05, 2024 | 122.42 | 125.39 | 121.15 | 125.35 | 125.35 | 731,700 |
Apr 04, 2024 | 122.42 | 124.21 | 120.15 | 122.40 | 122.40 | 661,700 |
Apr 04, 2024 | 0.4 Dividend | |||||
Apr 03, 2024 | 122.56 | 123.05 | 121.60 | 122.75 | 122.35 | 428,800 |
Apr 02, 2024 | 122.94 | 124.19 | 121.55 | 122.72 | 122.32 | 439,800 |
Apr 01, 2024 | 124.66 | 124.66 | 121.85 | 122.47 | 122.07 | 394,600 |
Mar 28, 2024 | 120.63 | 122.44 | 118.89 | 121.81 | 121.41 | 611,800 |
Mar 27, 2024 | 112.11 | 119.87 | 111.43 | 119.19 | 118.80 | 821,000 |
Mar 26, 2024 | 112.18 | 112.25 | 110.01 | 110.06 | 109.70 | 199,000 |
Mar 25, 2024 | 110.30 | 112.29 | 110.26 | 111.00 | 110.64 | 399,700 |
Mar 22, 2024 | 109.37 | 110.26 | 108.95 | 109.17 | 108.81 | 298,100 |
Mar 21, 2024 | 112.60 | 113.30 | 110.01 | 110.26 | 109.90 | 359,400 |
Mar 20, 2024 | 107.75 | 112.86 | 107.33 | 111.80 | 111.44 | 379,300 |
Mar 19, 2024 | 109.34 | 109.40 | 107.92 | 108.35 | 108.00 | 400,600 |
Mar 18, 2024 | 111.01 | 111.52 | 109.92 | 110.19 | 109.83 | 366,100 |
Mar 15, 2024 | 111.54 | 112.41 | 111.20 | 111.54 | 111.18 | 1,258,600 |
Mar 14, 2024 | 113.45 | 113.66 | 111.08 | 111.66 | 111.30 | 386,900 |
Mar 13, 2024 | 112.66 | 114.73 | 112.66 | 114.12 | 113.75 | 341,600 |
Mar 12, 2024 | 113.37 | 113.55 | 111.42 | 112.04 | 111.67 | 353,900 |
Mar 11, 2024 | 113.00 | 116.29 | 112.07 | 114.91 | 114.54 | 675,100 |
Mar 08, 2024 | 112.66 | 113.00 | 110.78 | 112.75 | 112.38 | 456,600 |
Mar 07, 2024 | 111.81 | 112.48 | 110.88 | 111.72 | 111.36 | 395,100 |
Mar 06, 2024 | 111.38 | 113.00 | 110.45 | 110.74 | 110.38 | 390,400 |
Mar 05, 2024 | 111.38 | 111.97 | 109.40 | 110.43 | 110.07 | 531,100 |
Mar 04, 2024 | 107.58 | 111.56 | 107.52 | 110.34 | 109.98 | 595,000 |
Mar 01, 2024 | 103.59 | 106.60 | 101.94 | 105.65 | 105.31 | 489,700 |
Feb 29, 2024 | 102.48 | 103.15 | 101.76 | 102.63 | 102.30 | 491,300 |
Feb 28, 2024 | 102.48 | 102.59 | 100.55 | 101.30 | 100.97 | 371,000 |
Feb 27, 2024 | 105.00 | 105.35 | 102.60 | 102.98 | 102.64 | 392,200 |
Feb 26, 2024 | 105.41 | 105.41 | 103.50 | 104.57 | 104.23 | 371,200 |
Feb 23, 2024 | 104.15 | 106.87 | 103.62 | 106.76 | 106.41 | 467,900 |
Feb 22, 2024 | 105.19 | 105.28 | 103.78 | 104.21 | 103.87 | 486,200 |
Feb 21, 2024 | 106.91 | 106.91 | 105.25 | 106.49 | 106.14 | 430,000 |
Feb 20, 2024 | 109.00 | 111.03 | 106.93 | 107.22 | 106.87 | 584,800 |
Feb 16, 2024 | 108.82 | 110.75 | 107.70 | 108.65 | 108.30 | 540,800 |
Feb 15, 2024 | 110.52 | 113.00 | 108.95 | 109.27 | 108.91 | 954,700 |
Feb 14, 2024 | 107.20 | 107.77 | 106.27 | 107.59 | 107.24 | 509,300 |
Feb 13, 2024 | 110.11 | 110.16 | 106.18 | 106.36 | 106.01 | 469,500 |
Feb 12, 2024 | 111.36 | 112.58 | 111.28 | 112.06 | 111.69 | 244,700 |
Feb 09, 2024 | 111.40 | 111.98 | 110.56 | 111.66 | 111.30 | 252,000 |
Feb 08, 2024 | 111.59 | 112.51 | 111.20 | 112.12 | 111.75 | 324,800 |
Feb 07, 2024 | 112.77 | 113.15 | 111.98 | 112.48 | 112.11 | 255,400 |
Feb 06, 2024 | 112.02 | 113.27 | 111.76 | 112.90 | 112.53 | 162,400 |
Feb 05, 2024 | 112.11 | 112.41 | 111.00 | 111.78 | 111.42 | 230,400 |
Feb 02, 2024 | 114.70 | 114.71 | 112.50 | 113.99 | 113.62 | 257,900 |
Feb 01, 2024 | 115.20 | 117.66 | 115.20 | 116.99 | 116.61 | 293,100 |
Jan 31, 2024 | 115.37 | 117.61 | 114.23 | 114.39 | 114.02 | 472,400 |
Jan 30, 2024 | 116.07 | 116.88 | 114.15 | 115.04 | 114.67 | 346,600 |
Jan 29, 2024 | 115.73 | 116.49 | 113.87 | 116.43 | 116.05 | 236,600 |
Jan 26, 2024 | 115.92 | 117.27 | 115.05 | 115.09 | 114.71 | 198,100 |
Jan 25, 2024 | 116.56 | 116.76 | 115.51 | 116.07 | 115.69 | 213,100 |
Jan 24, 2024 | 120.60 | 121.77 | 114.20 | 114.88 | 114.51 | 310,700 |
Jan 23, 2024 | 117.70 | 119.07 | 117.04 | 119.04 | 118.65 | 235,200 |
Jan 22, 2024 | 115.25 | 117.20 | 115.00 | 116.81 | 116.43 | 219,100 |
Jan 19, 2024 | 116.34 | 116.55 | 114.59 | 116.34 | 115.96 | 332,500 |
Jan 18, 2024 | 117.06 | 117.06 | 115.68 | 115.76 | 115.38 | 276,900 |
Jan 17, 2024 | 119.03 | 119.56 | 116.42 | 116.74 | 116.36 | 492,100 |
Jan 16, 2024 | 120.60 | 121.58 | 120.06 | 120.97 | 120.58 | 392,300 |
Jan 12, 2024 | 123.10 | 125.33 | 122.08 | 122.47 | 122.07 | 252,400 |
Jan 11, 2024 | 121.78 | 122.66 | 119.28 | 120.88 | 120.49 | 365,800 |
Jan 10, 2024 | 120.65 | 122.00 | 120.10 | 121.78 | 121.38 | 306,500 |
Jan 09, 2024 | 120.09 | 120.43 | 119.03 | 120.40 | 120.01 | 344,600 |
Jan 08, 2024 | 117.35 | 120.13 | 116.65 | 120.07 | 119.68 | 336,800 |
Jan 05, 2024 | 118.04 | 120.06 | 117.32 | 118.38 | 117.99 | 267,300 |
Jan 04, 2024 | 118.02 | 119.26 | 117.15 | 118.56 | 118.17 | 413,300 |
Jan 04, 2024 | 0.4 Dividend | |||||
Jan 03, 2024 | 117.76 | 118.62 | 116.12 | 118.46 | 117.68 | 551,400 |
Jan 02, 2024 | 121.34 | 122.11 | 119.10 | 119.81 | 119.02 | 292,800 |
Dec 29, 2023 | 121.03 | 121.74 | 119.31 | 120.96 | 120.16 | 337,400 |
Dec 28, 2023 | 123.41 | 124.37 | 121.80 | 122.00 | 121.19 | 210,800 |
Dec 27, 2023 | 123.42 | 125.09 | 123.21 | 124.30 | 123.48 | 236,800 |
Dec 26, 2023 | 122.63 | 123.53 | 121.71 | 123.35 | 122.53 | 171,400 |
Dec 22, 2023 | 123.51 | 124.95 | 122.30 | 122.44 | 121.63 | 254,700 |
Dec 21, 2023 | 121.76 | 122.69 | 121.10 | 121.83 | 121.02 | 221,700 |
Dec 20, 2023 | 122.98 | 123.37 | 120.16 | 120.20 | 119.40 | 316,700 |
Dec 19, 2023 | 120.58 | 124.23 | 120.58 | 122.75 | 121.94 | 385,400 |
Dec 18, 2023 | 119.86 | 121.38 | 119.67 | 120.42 | 119.62 | 368,100 |
Dec 15, 2023 | 120.54 | 121.49 | 118.46 | 119.08 | 118.29 | 1,072,100 |
Dec 14, 2023 | 121.44 | 124.07 | 121.00 | 121.56 | 120.75 | 486,200 |
Dec 13, 2023 | 114.25 | 120.12 | 113.80 | 120.08 | 119.28 | 536,000 |
Dec 12, 2023 | 117.84 | 117.84 | 113.97 | 114.26 | 113.50 | 313,000 |
Dec 11, 2023 | 116.82 | 117.96 | 115.68 | 117.92 | 117.14 | 265,800 |
Dec 08, 2023 | 117.92 | 120.00 | 116.71 | 118.19 | 117.41 | 323,100 |
Dec 07, 2023 | 119.97 | 120.47 | 118.34 | 119.71 | 118.92 | 267,100 |
Dec 06, 2023 | 119.79 | 119.79 | 118.23 | 119.43 | 118.64 | 304,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |