Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 115.83 | 116.97 | 115.11 | 116.83 | 116.83 | 907,442 |
May 03, 2024 | 113.76 | 114.56 | 112.06 | 114.22 | 114.22 | 1,541,510 |
May 02, 2024 | 112.95 | 114.19 | 111.39 | 111.86 | 111.86 | 1,933,173 |
May 01, 2024 | 115.47 | 116.40 | 111.75 | 113.98 | 113.98 | 1,411,872 |
Apr 30, 2024 | 115.68 | 118.67 | 114.71 | 115.47 | 115.47 | 2,594,607 |
Apr 29, 2024 | 117.09 | 119.75 | 115.08 | 119.61 | 119.61 | 1,865,208 |
Apr 26, 2024 | 111.92 | 116.56 | 111.12 | 115.74 | 115.74 | 2,316,508 |
Apr 25, 2024 | 108.58 | 111.66 | 106.92 | 110.67 | 110.67 | 1,497,402 |
Apr 24, 2024 | 109.30 | 110.30 | 106.58 | 108.11 | 108.11 | 1,514,886 |
Apr 23, 2024 | 106.98 | 110.45 | 106.68 | 108.51 | 108.51 | 1,863,927 |
Apr 22, 2024 | 107.98 | 111.47 | 106.23 | 110.43 | 110.43 | 1,449,697 |
Apr 19, 2024 | 114.06 | 115.10 | 111.79 | 112.26 | 112.26 | 1,200,876 |
Apr 18, 2024 | 114.18 | 115.41 | 111.89 | 114.15 | 114.15 | 1,011,200 |
Apr 17, 2024 | 115.11 | 116.02 | 111.46 | 112.99 | 112.99 | 1,350,090 |
Apr 16, 2024 | 108.87 | 113.51 | 107.68 | 112.66 | 112.66 | 1,799,327 |
Apr 15, 2024 | 116.73 | 116.93 | 112.89 | 112.91 | 112.91 | 1,258,148 |
Apr 12, 2024 | 118.76 | 119.13 | 113.57 | 114.06 | 114.06 | 1,422,370 |
Apr 11, 2024 | 115.50 | 115.96 | 113.38 | 115.75 | 115.75 | 1,241,480 |
Apr 10, 2024 | 112.33 | 116.47 | 111.42 | 115.01 | 115.01 | 1,202,256 |
Apr 09, 2024 | 114.30 | 116.65 | 113.29 | 115.26 | 115.26 | 1,556,012 |
Apr 08, 2024 | 110.62 | 111.37 | 109.02 | 111.10 | 111.10 | 1,073,318 |
Apr 05, 2024 | 107.96 | 109.58 | 107.13 | 109.15 | 109.15 | 885,519 |
Apr 04, 2024 | 110.75 | 111.19 | 107.40 | 108.46 | 108.46 | 1,499,504 |
Apr 03, 2024 | 107.45 | 110.70 | 106.91 | 110.09 | 110.09 | 1,659,548 |
Apr 02, 2024 | 106.52 | 107.54 | 105.41 | 106.66 | 106.66 | 1,371,185 |
Apr 01, 2024 | 106.65 | 107.21 | 105.39 | 105.94 | 105.94 | 816,304 |
Mar 28, 2024 | 103.91 | 106.03 | 103.70 | 105.42 | 105.42 | 1,141,790 |
Mar 27, 2024 | 101.40 | 103.45 | 100.95 | 103.25 | 103.25 | 1,041,015 |
Mar 26, 2024 | 103.43 | 103.52 | 100.81 | 101.05 | 101.05 | 907,775 |
Mar 25, 2024 | 104.02 | 105.82 | 102.80 | 102.82 | 102.82 | 1,062,978 |
Mar 22, 2024 | 102.84 | 104.18 | 102.03 | 103.29 | 103.29 | 1,678,211 |
Mar 21, 2024 | 103.06 | 103.08 | 101.40 | 102.48 | 102.48 | 1,080,401 |
Mar 20, 2024 | 98.46 | 102.68 | 97.69 | 102.18 | 102.18 | 1,275,393 |
Mar 19, 2024 | 99.43 | 99.78 | 97.88 | 98.77 | 98.77 | 1,517,056 |
Mar 18, 2024 | 102.73 | 103.75 | 101.15 | 101.54 | 101.54 | 1,999,123 |
Mar 15, 2024 | 98.18 | 102.51 | 97.81 | 101.94 | 101.94 | 3,677,203 |
Mar 14, 2024 | 95.76 | 97.19 | 94.66 | 96.18 | 96.18 | 2,294,181 |
Mar 13, 2024 | 88.97 | 96.50 | 88.97 | 95.31 | 95.31 | 3,393,624 |
Mar 12, 2024 | 86.10 | 86.70 | 85.39 | 86.60 | 86.60 | 784,636 |
Mar 11, 2024 | 84.94 | 86.00 | 84.39 | 85.56 | 85.56 | 1,238,044 |
Mar 08, 2024 | 84.40 | 85.64 | 84.01 | 85.39 | 85.39 | 1,599,357 |
Mar 07, 2024 | 82.98 | 85.34 | 82.36 | 83.87 | 83.87 | 1,332,109 |
Mar 06, 2024 | 81.11 | 81.68 | 80.29 | 80.55 | 80.55 | 893,600 |
Mar 05, 2024 | 80.45 | 80.77 | 78.77 | 79.21 | 79.21 | 817,054 |
Mar 04, 2024 | 79.83 | 80.98 | 78.51 | 80.95 | 80.95 | 768,268 |
Mar 01, 2024 | 80.46 | 81.02 | 79.49 | 79.83 | 79.83 | 693,079 |
Feb 29, 2024 | 79.59 | 80.22 | 79.34 | 80.03 | 80.03 | 1,092,070 |
Feb 28, 2024 | 79.09 | 79.41 | 78.01 | 78.08 | 78.08 | 542,489 |
Feb 27, 2024 | 79.95 | 80.13 | 79.03 | 79.97 | 79.97 | 689,926 |
Feb 26, 2024 | 79.79 | 79.79 | 78.38 | 79.12 | 79.12 | 714,678 |
Feb 23, 2024 | 82.43 | 82.56 | 80.93 | 81.19 | 81.19 | 602,965 |
Feb 22, 2024 | 82.59 | 82.97 | 81.63 | 82.28 | 82.28 | 719,556 |
Feb 21, 2024 | 81.69 | 82.68 | 81.58 | 82.51 | 82.51 | 652,123 |
Feb 20, 2024 | 81.99 | 82.28 | 81.09 | 81.51 | 81.51 | 587,611 |
Feb 16, 2024 | 83.18 | 84.74 | 82.64 | 82.83 | 82.83 | 909,476 |
Feb 15, 2024 | 79.85 | 82.22 | 79.74 | 82.12 | 82.12 | 978,774 |
Feb 14, 2024 | 77.84 | 79.34 | 77.72 | 79.30 | 79.30 | 645,839 |
Feb 13, 2024 | 77.94 | 78.26 | 76.62 | 77.23 | 77.23 | 1,020,554 |
Feb 12, 2024 | 78.77 | 79.83 | 78.49 | 79.45 | 79.45 | 661,396 |
Feb 12, 2024 | 0.8 Dividend | |||||
Feb 09, 2024 | 79.76 | 80.10 | 78.80 | 79.33 | 78.53 | 999,160 |
Feb 08, 2024 | 80.66 | 80.78 | 79.06 | 80.11 | 79.30 | 804,083 |
Feb 07, 2024 | 81.28 | 81.34 | 79.71 | 81.19 | 80.37 | 709,730 |
Feb 06, 2024 | 79.71 | 81.55 | 79.67 | 81.36 | 80.54 | 1,015,310 |
Feb 05, 2024 | 79.18 | 79.18 | 77.65 | 78.87 | 78.07 | 1,267,479 |
Feb 02, 2024 | 80.76 | 81.86 | 79.52 | 80.89 | 80.07 | 1,315,960 |
Feb 01, 2024 | 81.82 | 82.96 | 81.60 | 82.93 | 82.09 | 1,015,753 |
Jan 31, 2024 | 82.42 | 83.58 | 81.23 | 81.25 | 80.44 | 1,049,898 |
Jan 30, 2024 | 81.66 | 82.44 | 81.16 | 81.94 | 81.11 | 902,608 |
Jan 29, 2024 | 82.56 | 83.16 | 81.75 | 82.80 | 81.96 | 780,954 |
Jan 26, 2024 | 83.51 | 84.26 | 81.93 | 82.34 | 81.51 | 776,972 |
Jan 25, 2024 | 82.97 | 83.42 | 81.95 | 82.96 | 82.12 | 1,121,479 |
Jan 24, 2024 | 83.93 | 84.30 | 82.25 | 82.39 | 81.56 | 911,236 |
Jan 23, 2024 | 80.66 | 81.96 | 80.45 | 81.12 | 80.30 | 1,282,453 |
Jan 22, 2024 | 79.16 | 80.58 | 78.92 | 79.59 | 78.79 | 1,173,689 |
Jan 19, 2024 | 78.00 | 80.29 | 77.44 | 80.26 | 79.45 | 1,318,880 |
Jan 18, 2024 | 78.09 | 78.11 | 76.83 | 78.00 | 77.21 | 787,686 |
Jan 17, 2024 | 77.29 | 77.91 | 76.35 | 77.67 | 76.89 | 928,305 |
Jan 16, 2024 | 80.91 | 81.07 | 78.85 | 78.86 | 78.06 | 1,330,463 |
Jan 12, 2024 | 82.94 | 83.34 | 81.96 | 82.28 | 81.45 | 636,911 |
Jan 11, 2024 | 83.18 | 83.22 | 81.36 | 82.19 | 81.36 | 732,730 |
Jan 10, 2024 | 83.17 | 83.41 | 82.36 | 82.45 | 81.62 | 687,279 |
Jan 09, 2024 | 83.55 | 83.99 | 83.01 | 83.41 | 82.57 | 946,464 |
Jan 08, 2024 | 82.08 | 84.62 | 81.74 | 84.61 | 83.76 | 741,386 |
Jan 05, 2024 | 82.68 | 84.13 | 82.31 | 82.72 | 81.89 | 700,638 |
Jan 04, 2024 | 82.65 | 83.28 | 82.26 | 82.95 | 82.11 | 745,498 |
Jan 03, 2024 | 81.52 | 83.49 | 80.34 | 83.03 | 82.19 | 1,243,146 |
Jan 02, 2024 | 84.40 | 85.28 | 83.23 | 83.79 | 82.94 | 1,164,717 |
Dec 29, 2023 | 85.10 | 85.68 | 83.58 | 85.18 | 84.33 | 793,149 |
Dec 28, 2023 | 86.86 | 87.49 | 86.43 | 86.43 | 85.56 | 681,484 |
Dec 27, 2023 | 86.71 | 87.43 | 86.47 | 87.29 | 86.41 | 783,470 |
Dec 26, 2023 | 87.05 | 87.35 | 86.19 | 86.40 | 85.53 | 611,423 |
Dec 22, 2023 | 86.07 | 86.86 | 85.46 | 86.70 | 85.82 | 1,278,948 |
Dec 21, 2023 | 84.01 | 85.31 | 83.26 | 85.10 | 84.25 | 968,266 |
Dec 20, 2023 | 83.24 | 83.96 | 82.36 | 82.44 | 81.61 | 1,314,221 |
Dec 19, 2023 | 83.38 | 84.28 | 82.95 | 84.09 | 83.24 | 843,263 |
Dec 18, 2023 | 81.65 | 83.03 | 81.65 | 81.97 | 81.14 | 1,261,937 |
Dec 15, 2023 | 80.27 | 81.82 | 79.62 | 81.43 | 80.61 | 2,216,362 |
Dec 14, 2023 | 78.18 | 80.95 | 78.17 | 80.87 | 80.05 | 1,800,595 |
Dec 13, 2023 | 73.91 | 76.93 | 73.02 | 76.55 | 75.78 | 1,078,640 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |