Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 107.60 | 109.57 | 106.42 | 107.43 | 107.43 | 894,600 |
Apr 30, 2024 | 108.31 | 108.47 | 106.85 | 106.91 | 106.91 | 558,100 |
Apr 29, 2024 | 107.84 | 108.64 | 107.68 | 108.58 | 108.58 | 364,400 |
Apr 26, 2024 | 107.71 | 108.85 | 107.37 | 107.38 | 107.38 | 406,600 |
Apr 25, 2024 | 107.42 | 107.42 | 106.38 | 106.89 | 106.89 | 472,500 |
Apr 24, 2024 | 107.54 | 108.76 | 107.03 | 107.93 | 107.93 | 671,400 |
Apr 23, 2024 | 107.02 | 108.33 | 106.78 | 107.87 | 107.87 | 345,100 |
Apr 22, 2024 | 107.04 | 108.51 | 106.53 | 107.88 | 107.88 | 521,100 |
Apr 19, 2024 | 107.57 | 108.04 | 105.95 | 106.57 | 106.57 | 644,800 |
Apr 18, 2024 | 107.93 | 108.42 | 106.97 | 107.38 | 107.38 | 537,300 |
Apr 18, 2024 | 0.46 Dividend | |||||
Apr 17, 2024 | 108.45 | 108.75 | 106.79 | 107.36 | 106.90 | 567,100 |
Apr 16, 2024 | 108.13 | 108.53 | 107.30 | 107.89 | 107.43 | 424,600 |
Apr 15, 2024 | 109.41 | 109.96 | 107.78 | 108.40 | 107.94 | 505,200 |
Apr 12, 2024 | 108.78 | 109.03 | 107.84 | 108.45 | 107.99 | 480,300 |
Apr 11, 2024 | 110.94 | 111.31 | 109.80 | 109.82 | 109.35 | 658,800 |
Apr 10, 2024 | 110.81 | 112.19 | 110.54 | 110.64 | 110.17 | 548,500 |
Apr 09, 2024 | 113.55 | 114.08 | 111.64 | 113.07 | 112.59 | 526,300 |
Apr 08, 2024 | 113.03 | 113.89 | 112.93 | 113.10 | 112.62 | 728,300 |
Apr 05, 2024 | 112.06 | 113.70 | 112.06 | 112.91 | 112.43 | 771,500 |
Apr 04, 2024 | 115.57 | 116.81 | 110.77 | 111.69 | 111.21 | 1,605,500 |
Apr 03, 2024 | 116.67 | 118.67 | 116.67 | 118.52 | 118.01 | 1,020,600 |
Apr 02, 2024 | 117.58 | 117.91 | 116.31 | 116.85 | 116.35 | 730,400 |
Apr 01, 2024 | 118.93 | 118.93 | 117.20 | 118.29 | 117.78 | 519,600 |
Mar 28, 2024 | 120.12 | 120.74 | 118.80 | 118.95 | 118.44 | 636,600 |
Mar 27, 2024 | 118.48 | 120.20 | 118.48 | 120.18 | 119.67 | 367,600 |
Mar 26, 2024 | 118.11 | 118.52 | 117.47 | 117.67 | 117.17 | 414,900 |
Mar 25, 2024 | 118.58 | 118.72 | 117.64 | 117.91 | 117.40 | 343,200 |
Mar 22, 2024 | 119.21 | 119.42 | 118.43 | 118.69 | 118.18 | 355,000 |
Mar 21, 2024 | 118.32 | 119.27 | 117.77 | 119.21 | 118.70 | 390,600 |
Mar 20, 2024 | 116.77 | 118.14 | 116.31 | 117.76 | 117.26 | 408,000 |
Mar 19, 2024 | 115.72 | 116.55 | 115.29 | 116.46 | 115.96 | 442,900 |
Mar 18, 2024 | 116.32 | 116.97 | 115.30 | 115.56 | 115.06 | 488,800 |
Mar 15, 2024 | 114.89 | 116.67 | 114.72 | 115.69 | 115.19 | 1,167,200 |
Mar 14, 2024 | 117.41 | 117.98 | 115.41 | 115.80 | 115.30 | 722,200 |
Mar 13, 2024 | 118.09 | 119.16 | 117.52 | 117.89 | 117.38 | 514,900 |
Mar 12, 2024 | 117.50 | 118.61 | 117.03 | 118.26 | 117.75 | 467,500 |
Mar 11, 2024 | 117.35 | 117.60 | 116.09 | 117.57 | 117.07 | 413,800 |
Mar 08, 2024 | 118.98 | 119.12 | 117.25 | 117.36 | 116.86 | 330,100 |
Mar 07, 2024 | 117.76 | 119.39 | 117.66 | 118.58 | 118.07 | 435,600 |
Mar 06, 2024 | 116.81 | 117.18 | 115.81 | 116.91 | 116.41 | 652,300 |
Mar 05, 2024 | 116.07 | 117.11 | 115.14 | 116.05 | 115.55 | 419,700 |
Mar 04, 2024 | 115.43 | 117.61 | 115.15 | 116.47 | 115.97 | 648,600 |
Mar 01, 2024 | 114.70 | 115.63 | 114.15 | 114.77 | 114.28 | 465,800 |
Feb 29, 2024 | 114.49 | 115.59 | 113.77 | 115.35 | 114.86 | 984,800 |
Feb 28, 2024 | 112.37 | 114.32 | 112.12 | 114.20 | 113.71 | 446,800 |
Feb 27, 2024 | 112.43 | 112.85 | 111.70 | 112.77 | 112.29 | 409,900 |
Feb 26, 2024 | 112.65 | 113.00 | 111.63 | 112.09 | 111.61 | 387,700 |
Feb 23, 2024 | 112.86 | 113.13 | 112.57 | 112.72 | 112.24 | 445,300 |
Feb 22, 2024 | 110.35 | 112.55 | 110.35 | 112.34 | 111.86 | 592,000 |
Feb 21, 2024 | 109.03 | 110.49 | 108.33 | 110.49 | 110.02 | 540,300 |
Feb 20, 2024 | 108.11 | 108.98 | 107.95 | 108.84 | 108.37 | 351,300 |
Feb 16, 2024 | 108.62 | 109.72 | 108.40 | 108.44 | 107.98 | 451,900 |
Feb 15, 2024 | 108.79 | 109.81 | 108.79 | 109.12 | 108.65 | 471,200 |
Feb 14, 2024 | 109.27 | 109.36 | 107.85 | 108.14 | 107.68 | 477,800 |
Feb 13, 2024 | 107.76 | 109.19 | 107.38 | 108.55 | 108.08 | 823,600 |
Feb 12, 2024 | 108.17 | 109.99 | 108.11 | 109.53 | 109.06 | 636,100 |
Feb 09, 2024 | 106.86 | 108.08 | 106.50 | 107.81 | 107.35 | 572,600 |
Feb 08, 2024 | 105.84 | 106.50 | 104.42 | 106.49 | 106.03 | 546,200 |
Feb 07, 2024 | 105.43 | 106.27 | 104.90 | 105.98 | 105.53 | 417,600 |
Feb 06, 2024 | 104.63 | 105.29 | 104.37 | 104.87 | 104.42 | 1,114,000 |
Feb 05, 2024 | 105.33 | 105.40 | 103.63 | 104.33 | 103.88 | 579,000 |
Feb 02, 2024 | 107.06 | 107.12 | 106.06 | 106.45 | 105.99 | 694,400 |
Feb 01, 2024 | 107.19 | 108.03 | 106.43 | 107.87 | 107.41 | 771,200 |
Jan 31, 2024 | 107.95 | 108.29 | 106.31 | 106.66 | 106.20 | 1,644,300 |
Jan 30, 2024 | 107.96 | 108.40 | 107.69 | 107.92 | 107.46 | 425,800 |
Jan 29, 2024 | 107.28 | 108.24 | 106.93 | 108.22 | 107.76 | 427,500 |
Jan 26, 2024 | 108.09 | 108.84 | 107.09 | 107.41 | 106.95 | 542,700 |
Jan 25, 2024 | 107.00 | 107.75 | 106.49 | 107.52 | 107.06 | 653,900 |
Jan 24, 2024 | 107.46 | 107.46 | 106.34 | 106.52 | 106.06 | 462,800 |
Jan 23, 2024 | 108.29 | 108.29 | 106.69 | 106.98 | 106.52 | 461,200 |
Jan 22, 2024 | 108.44 | 109.07 | 107.65 | 107.95 | 107.49 | 638,200 |
Jan 19, 2024 | 109.16 | 109.16 | 107.36 | 108.10 | 107.64 | 769,400 |
Jan 18, 2024 | 107.82 | 109.53 | 107.61 | 109.36 | 108.89 | 516,400 |
Jan 18, 2024 | 0.46 Dividend | |||||
Jan 17, 2024 | 106.65 | 107.95 | 106.47 | 107.69 | 106.77 | 768,300 |
Jan 16, 2024 | 106.65 | 107.66 | 106.00 | 107.52 | 106.60 | 506,800 |
Jan 12, 2024 | 107.06 | 107.20 | 105.24 | 107.16 | 106.25 | 621,100 |
Jan 11, 2024 | 107.81 | 107.81 | 106.04 | 106.35 | 105.44 | 528,200 |
Jan 10, 2024 | 105.73 | 107.17 | 105.73 | 107.06 | 106.15 | 609,300 |
Jan 09, 2024 | 105.30 | 106.02 | 104.66 | 105.72 | 104.82 | 717,300 |
Jan 08, 2024 | 105.32 | 106.24 | 104.81 | 106.22 | 105.31 | 526,200 |
Jan 05, 2024 | 103.38 | 106.26 | 103.15 | 104.76 | 103.87 | 885,600 |
Jan 04, 2024 | 102.99 | 105.15 | 100.82 | 103.91 | 103.02 | 1,886,700 |
Jan 03, 2024 | 109.03 | 109.05 | 106.70 | 107.14 | 106.23 | 982,800 |
Jan 02, 2024 | 110.82 | 111.08 | 109.12 | 109.74 | 108.80 | 692,200 |
Dec 29, 2023 | 111.91 | 112.54 | 111.52 | 111.63 | 110.68 | 468,600 |
Dec 28, 2023 | 112.29 | 112.59 | 111.96 | 112.11 | 111.15 | 318,600 |
Dec 27, 2023 | 112.39 | 113.16 | 112.29 | 112.63 | 111.67 | 324,300 |
Dec 26, 2023 | 112.55 | 113.15 | 112.22 | 112.70 | 111.74 | 427,400 |
Dec 22, 2023 | 112.06 | 112.77 | 111.23 | 112.27 | 111.31 | 252,200 |
Dec 21, 2023 | 111.85 | 112.01 | 110.57 | 111.64 | 110.69 | 368,800 |
Dec 20, 2023 | 112.60 | 113.37 | 110.91 | 110.93 | 109.98 | 600,300 |
Dec 19, 2023 | 112.37 | 113.01 | 112.03 | 112.77 | 111.81 | 540,900 |
Dec 18, 2023 | 112.07 | 112.07 | 110.80 | 111.60 | 110.65 | 447,900 |
Dec 15, 2023 | 111.89 | 112.90 | 111.18 | 111.92 | 110.96 | 1,582,100 |
Dec 14, 2023 | 110.65 | 112.87 | 110.00 | 112.22 | 111.26 | 680,800 |
Dec 13, 2023 | 107.11 | 109.63 | 106.93 | 109.51 | 108.58 | 739,000 |
Dec 12, 2023 | 107.70 | 107.83 | 107.05 | 107.34 | 106.42 | 491,400 |
Dec 11, 2023 | 107.60 | 108.09 | 107.23 | 107.65 | 106.73 | 378,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |