Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 104.34 | 104.57 | 100.60 | 104.16 | 104.16 | 467,468 |
May 01, 2024 | 106.27 | 107.41 | 105.02 | 105.56 | 105.56 | 534,300 |
Apr 30, 2024 | 106.60 | 106.98 | 105.21 | 105.48 | 105.48 | 624,100 |
Apr 29, 2024 | 107.68 | 108.47 | 106.45 | 107.13 | 107.13 | 281,000 |
Apr 26, 2024 | 107.00 | 107.87 | 106.72 | 107.06 | 107.06 | 305,100 |
Apr 25, 2024 | 106.64 | 107.38 | 105.73 | 106.96 | 106.96 | 433,500 |
Apr 24, 2024 | 108.24 | 109.68 | 107.61 | 107.89 | 107.89 | 410,900 |
Apr 23, 2024 | 106.85 | 108.87 | 106.85 | 108.24 | 108.24 | 419,100 |
Apr 22, 2024 | 104.85 | 106.61 | 104.17 | 106.55 | 106.55 | 349,600 |
Apr 19, 2024 | 104.40 | 105.51 | 103.78 | 104.43 | 104.43 | 488,400 |
Apr 18, 2024 | 106.78 | 106.95 | 103.20 | 104.58 | 104.58 | 624,300 |
Apr 17, 2024 | 109.40 | 109.58 | 105.75 | 106.39 | 106.39 | 534,100 |
Apr 16, 2024 | 108.98 | 109.21 | 107.36 | 108.81 | 108.81 | 537,200 |
Apr 15, 2024 | 112.17 | 112.65 | 109.27 | 109.44 | 109.44 | 383,300 |
Apr 12, 2024 | 112.08 | 112.77 | 110.20 | 111.05 | 111.05 | 393,400 |
Apr 11, 2024 | 112.88 | 113.95 | 112.04 | 112.73 | 112.73 | 368,000 |
Apr 10, 2024 | 113.72 | 114.52 | 111.90 | 112.43 | 112.43 | 437,300 |
Apr 09, 2024 | 116.02 | 116.25 | 113.71 | 115.76 | 115.76 | 384,600 |
Apr 08, 2024 | 115.56 | 116.85 | 115.05 | 116.28 | 116.28 | 236,000 |
Apr 05, 2024 | 114.62 | 115.98 | 114.62 | 115.69 | 115.69 | 327,400 |
Apr 04, 2024 | 115.42 | 115.94 | 113.32 | 114.30 | 114.30 | 382,700 |
Apr 03, 2024 | 112.87 | 114.14 | 112.71 | 114.10 | 114.10 | 428,100 |
Apr 02, 2024 | 114.41 | 115.30 | 112.93 | 113.53 | 113.53 | 509,800 |
Apr 01, 2024 | 115.61 | 116.36 | 114.40 | 115.99 | 115.99 | 261,300 |
Mar 28, 2024 | 116.10 | 117.18 | 115.09 | 115.61 | 115.61 | 372,400 |
Mar 27, 2024 | 114.47 | 116.27 | 113.74 | 116.10 | 116.10 | 467,200 |
Mar 27, 2024 | 1.1 Dividend | |||||
Mar 26, 2024 | 114.89 | 115.23 | 113.60 | 114.00 | 112.90 | 598,600 |
Mar 25, 2024 | 117.59 | 117.71 | 114.49 | 114.55 | 113.44 | 358,000 |
Mar 22, 2024 | 119.33 | 119.55 | 116.85 | 116.87 | 115.74 | 233,300 |
Mar 21, 2024 | 117.65 | 119.10 | 116.97 | 118.77 | 117.62 | 399,900 |
Mar 20, 2024 | 117.75 | 118.00 | 116.11 | 116.57 | 115.45 | 442,500 |
Mar 19, 2024 | 115.97 | 118.53 | 115.97 | 118.46 | 117.32 | 388,400 |
Mar 18, 2024 | 114.92 | 116.55 | 114.92 | 116.24 | 115.12 | 573,300 |
Mar 15, 2024 | 115.37 | 116.96 | 114.00 | 115.20 | 114.09 | 680,000 |
Mar 14, 2024 | 114.98 | 116.40 | 114.12 | 116.17 | 115.05 | 431,800 |
Mar 13, 2024 | 115.71 | 116.55 | 114.34 | 114.98 | 113.87 | 306,300 |
Mar 12, 2024 | 116.79 | 117.71 | 115.78 | 116.02 | 114.90 | 421,500 |
Mar 11, 2024 | 117.66 | 117.92 | 115.45 | 116.25 | 115.13 | 448,400 |
Mar 08, 2024 | 118.46 | 119.15 | 117.81 | 117.82 | 116.68 | 421,500 |
Mar 07, 2024 | 118.43 | 118.87 | 116.93 | 117.43 | 116.30 | 419,500 |
Mar 06, 2024 | 119.22 | 119.49 | 117.55 | 117.90 | 116.76 | 352,200 |
Mar 05, 2024 | 117.84 | 119.21 | 117.03 | 118.00 | 116.86 | 397,300 |
Mar 04, 2024 | 118.65 | 119.56 | 117.35 | 118.42 | 117.28 | 522,600 |
Mar 01, 2024 | 118.83 | 120.40 | 118.44 | 119.24 | 118.09 | 542,800 |
Feb 29, 2024 | 121.00 | 121.00 | 117.57 | 118.48 | 117.34 | 667,600 |
Feb 28, 2024 | 116.58 | 121.04 | 116.58 | 119.82 | 118.66 | 495,200 |
Feb 27, 2024 | 118.37 | 119.20 | 117.24 | 117.44 | 116.31 | 453,700 |
Feb 26, 2024 | 118.72 | 119.71 | 116.82 | 117.67 | 116.53 | 427,900 |
Feb 23, 2024 | 120.26 | 122.91 | 118.40 | 119.25 | 118.10 | 591,800 |
Feb 22, 2024 | 118.71 | 121.00 | 117.95 | 120.87 | 119.70 | 553,300 |
Feb 21, 2024 | 117.63 | 119.78 | 117.63 | 118.98 | 117.83 | 552,200 |
Feb 20, 2024 | 114.71 | 117.88 | 114.71 | 117.71 | 116.57 | 401,600 |
Feb 16, 2024 | 115.54 | 117.15 | 114.83 | 116.24 | 115.12 | 419,100 |
Feb 15, 2024 | 116.16 | 117.87 | 115.76 | 117.22 | 116.09 | 394,700 |
Feb 14, 2024 | 112.38 | 115.82 | 111.98 | 115.18 | 114.07 | 554,700 |
Feb 13, 2024 | 111.56 | 112.23 | 109.73 | 111.30 | 110.23 | 338,300 |
Feb 12, 2024 | 114.40 | 115.06 | 113.83 | 114.61 | 113.50 | 578,700 |
Feb 09, 2024 | 114.93 | 115.04 | 113.52 | 114.56 | 113.45 | 357,700 |
Feb 08, 2024 | 114.39 | 115.56 | 113.72 | 114.58 | 113.47 | 268,200 |
Feb 07, 2024 | 114.30 | 115.56 | 113.38 | 114.70 | 113.59 | 398,200 |
Feb 06, 2024 | 113.26 | 115.24 | 113.10 | 114.31 | 113.21 | 544,500 |
Feb 05, 2024 | 112.23 | 114.24 | 111.12 | 113.54 | 112.44 | 464,500 |
Feb 02, 2024 | 112.06 | 114.36 | 111.59 | 113.70 | 112.60 | 440,100 |
Feb 01, 2024 | 110.48 | 113.39 | 110.16 | 113.28 | 112.19 | 594,000 |
Jan 31, 2024 | 112.15 | 112.72 | 109.78 | 109.90 | 108.84 | 409,600 |
Jan 30, 2024 | 111.02 | 111.93 | 110.31 | 111.80 | 110.72 | 415,800 |
Jan 29, 2024 | 110.23 | 111.92 | 110.01 | 111.52 | 110.44 | 371,700 |
Jan 26, 2024 | 110.28 | 111.82 | 110.28 | 110.59 | 109.52 | 316,300 |
Jan 25, 2024 | 110.83 | 111.01 | 109.01 | 110.01 | 108.95 | 440,300 |
Jan 24, 2024 | 112.19 | 112.19 | 108.82 | 109.19 | 108.14 | 480,700 |
Jan 23, 2024 | 113.30 | 113.30 | 110.77 | 110.88 | 109.81 | 446,700 |
Jan 22, 2024 | 114.48 | 114.98 | 112.41 | 112.84 | 111.75 | 413,700 |
Jan 19, 2024 | 113.04 | 113.69 | 111.40 | 113.51 | 112.41 | 399,000 |
Jan 18, 2024 | 113.67 | 113.93 | 110.68 | 112.40 | 111.32 | 395,600 |
Jan 17, 2024 | 111.14 | 113.37 | 110.68 | 113.14 | 112.05 | 527,900 |
Jan 16, 2024 | 110.89 | 113.38 | 110.00 | 112.87 | 111.78 | 453,900 |
Jan 12, 2024 | 113.36 | 113.36 | 111.00 | 111.86 | 110.78 | 316,000 |
Jan 11, 2024 | 111.56 | 111.84 | 110.27 | 111.82 | 110.74 | 310,900 |
Jan 10, 2024 | 112.32 | 112.67 | 111.23 | 111.83 | 110.75 | 339,400 |
Jan 09, 2024 | 112.55 | 112.87 | 111.64 | 112.10 | 111.02 | 295,100 |
Jan 08, 2024 | 112.11 | 114.17 | 112.11 | 114.11 | 113.01 | 323,700 |
Jan 05, 2024 | 110.14 | 112.53 | 110.14 | 111.88 | 110.80 | 286,600 |
Jan 04, 2024 | 110.03 | 111.50 | 109.96 | 111.05 | 109.98 | 295,800 |
Jan 03, 2024 | 110.53 | 111.47 | 109.81 | 110.24 | 109.18 | 457,900 |
Jan 02, 2024 | 109.94 | 111.53 | 109.94 | 111.38 | 110.31 | 285,900 |
Dec 29, 2023 | 110.25 | 111.19 | 110.03 | 110.06 | 109.00 | 444,000 |
Dec 28, 2023 | 110.33 | 111.34 | 110.01 | 110.66 | 109.59 | 221,600 |
Dec 28, 2023 | 1.1 Dividend | |||||
Dec 27, 2023 | 111.28 | 112.56 | 111.09 | 111.83 | 109.66 | 225,100 |
Dec 26, 2023 | 110.85 | 112.17 | 110.52 | 111.60 | 109.44 | 172,100 |
Dec 22, 2023 | 109.77 | 111.19 | 109.26 | 110.38 | 108.24 | 292,400 |
Dec 21, 2023 | 108.69 | 109.30 | 108.16 | 108.92 | 106.81 | 248,200 |
Dec 20, 2023 | 109.22 | 110.13 | 107.32 | 107.36 | 105.28 | 864,700 |
Dec 19, 2023 | 109.80 | 110.31 | 109.03 | 109.54 | 107.42 | 459,200 |
Dec 18, 2023 | 109.39 | 110.44 | 108.26 | 108.68 | 106.57 | 488,300 |
Dec 15, 2023 | 110.00 | 110.00 | 107.85 | 109.33 | 107.21 | 734,100 |
Dec 14, 2023 | 110.43 | 112.26 | 109.49 | 110.36 | 108.22 | 669,600 |
Dec 13, 2023 | 107.00 | 109.63 | 105.85 | 108.55 | 106.45 | 597,200 |
Dec 12, 2023 | 105.89 | 107.41 | 105.74 | 106.94 | 104.87 | 326,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |