Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 116.00 | 116.03 | 114.80 | 115.21 | 115.21 | 1,296,324 |
May 16, 2024 | 113.64 | 115.75 | 112.81 | 115.68 | 115.68 | 950,900 |
May 16, 2024 | 1.06 Dividend | |||||
May 15, 2024 | 115.38 | 115.81 | 114.10 | 114.29 | 113.23 | 1,166,700 |
May 14, 2024 | 116.48 | 117.40 | 114.24 | 115.20 | 114.13 | 1,035,100 |
May 13, 2024 | 115.59 | 117.00 | 115.59 | 116.09 | 115.01 | 1,150,000 |
May 10, 2024 | 113.40 | 115.53 | 112.83 | 115.34 | 114.27 | 851,000 |
May 09, 2024 | 113.00 | 113.44 | 111.71 | 113.41 | 112.36 | 929,900 |
May 08, 2024 | 113.14 | 113.76 | 112.50 | 113.00 | 111.95 | 897,300 |
May 07, 2024 | 113.57 | 114.25 | 112.52 | 112.94 | 111.89 | 799,400 |
May 06, 2024 | 113.50 | 113.57 | 111.59 | 112.77 | 111.72 | 1,061,200 |
May 03, 2024 | 112.85 | 113.88 | 112.31 | 113.11 | 112.06 | 1,031,300 |
May 02, 2024 | 114.26 | 114.79 | 112.75 | 112.85 | 111.80 | 849,900 |
May 01, 2024 | 113.41 | 114.29 | 112.36 | 113.60 | 112.55 | 1,254,400 |
Apr 30, 2024 | 114.53 | 114.99 | 113.85 | 114.85 | 113.78 | 1,649,500 |
Apr 29, 2024 | 113.87 | 114.76 | 113.48 | 114.65 | 113.59 | 1,511,100 |
Apr 26, 2024 | 115.02 | 115.83 | 113.60 | 113.60 | 112.55 | 1,359,500 |
Apr 25, 2024 | 119.25 | 119.90 | 114.94 | 115.18 | 114.11 | 1,445,500 |
Apr 24, 2024 | 116.62 | 119.04 | 115.91 | 118.55 | 117.45 | 1,336,000 |
Apr 23, 2024 | 117.20 | 118.02 | 115.77 | 117.70 | 116.61 | 1,109,900 |
Apr 22, 2024 | 114.46 | 117.62 | 114.46 | 117.46 | 116.37 | 1,313,600 |
Apr 19, 2024 | 111.35 | 114.97 | 111.25 | 114.76 | 113.70 | 1,396,800 |
Apr 18, 2024 | 110.44 | 111.57 | 109.99 | 111.10 | 110.07 | 1,179,600 |
Apr 17, 2024 | 110.45 | 110.86 | 109.61 | 109.80 | 108.78 | 1,222,100 |
Apr 16, 2024 | 110.59 | 110.88 | 109.69 | 109.98 | 108.96 | 1,400,600 |
Apr 15, 2024 | 110.10 | 111.00 | 109.38 | 110.20 | 109.18 | 1,371,600 |
Apr 12, 2024 | 112.02 | 112.27 | 109.51 | 109.61 | 108.59 | 1,066,100 |
Apr 11, 2024 | 113.98 | 114.58 | 111.90 | 112.04 | 111.00 | 1,156,700 |
Apr 10, 2024 | 116.06 | 116.44 | 113.53 | 113.54 | 112.49 | 1,340,600 |
Apr 09, 2024 | 116.07 | 117.73 | 115.64 | 117.37 | 116.28 | 982,600 |
Apr 08, 2024 | 116.99 | 118.08 | 115.90 | 115.94 | 114.86 | 1,444,700 |
Apr 05, 2024 | 118.42 | 118.76 | 116.99 | 117.22 | 116.13 | 738,300 |
Apr 04, 2024 | 120.53 | 120.79 | 118.52 | 118.79 | 117.69 | 1,374,700 |
Apr 03, 2024 | 122.74 | 122.90 | 119.50 | 119.52 | 118.41 | 1,903,300 |
Apr 02, 2024 | 124.79 | 124.79 | 122.56 | 123.06 | 121.92 | 1,307,400 |
Apr 01, 2024 | 125.75 | 125.75 | 124.01 | 124.73 | 123.57 | 840,800 |
Mar 28, 2024 | 126.29 | 127.15 | 125.57 | 125.87 | 124.70 | 1,267,500 |
Mar 27, 2024 | 123.81 | 125.80 | 123.81 | 125.72 | 124.55 | 761,400 |
Mar 26, 2024 | 124.03 | 124.03 | 123.08 | 123.28 | 122.14 | 890,900 |
Mar 25, 2024 | 124.90 | 125.00 | 122.20 | 123.63 | 122.48 | 1,232,100 |
Mar 22, 2024 | 124.38 | 124.87 | 123.63 | 124.47 | 123.32 | 661,000 |
Mar 21, 2024 | 123.20 | 124.46 | 122.46 | 123.94 | 122.79 | 673,400 |
Mar 20, 2024 | 125.42 | 127.59 | 122.94 | 123.43 | 122.29 | 998,400 |
Mar 19, 2024 | 123.05 | 125.17 | 123.05 | 124.95 | 123.79 | 801,000 |
Mar 18, 2024 | 121.88 | 123.63 | 121.17 | 122.68 | 121.54 | 1,228,700 |
Mar 15, 2024 | 120.82 | 122.63 | 120.54 | 122.07 | 120.94 | 1,908,400 |
Mar 14, 2024 | 123.30 | 123.57 | 120.77 | 121.72 | 120.59 | 1,175,500 |
Mar 13, 2024 | 122.99 | 124.25 | 122.94 | 123.73 | 122.58 | 1,264,200 |
Mar 12, 2024 | 121.07 | 122.81 | 120.77 | 122.72 | 121.58 | 1,362,900 |
Mar 11, 2024 | 119.73 | 122.17 | 119.73 | 121.58 | 120.45 | 926,900 |
Mar 08, 2024 | 117.20 | 120.40 | 116.94 | 119.56 | 118.45 | 1,190,100 |
Mar 07, 2024 | 120.64 | 120.64 | 117.47 | 117.54 | 116.45 | 1,544,000 |
Mar 06, 2024 | 121.25 | 121.93 | 119.96 | 120.26 | 119.14 | 1,456,900 |
Mar 05, 2024 | 122.55 | 123.17 | 120.84 | 121.00 | 119.88 | 984,300 |
Mar 04, 2024 | 121.79 | 122.42 | 120.61 | 121.96 | 120.83 | 1,156,500 |
Mar 01, 2024 | 120.67 | 123.61 | 119.70 | 122.54 | 121.40 | 1,779,300 |
Feb 29, 2024 | 122.22 | 122.49 | 119.99 | 120.17 | 119.06 | 2,686,800 |
Feb 28, 2024 | 126.26 | 126.26 | 120.17 | 121.83 | 120.70 | 2,924,300 |
Feb 27, 2024 | 124.61 | 126.84 | 119.67 | 122.64 | 121.50 | 3,384,500 |
Feb 26, 2024 | 125.71 | 126.80 | 124.66 | 125.25 | 124.09 | 1,426,800 |
Feb 23, 2024 | 124.14 | 127.15 | 123.52 | 125.92 | 124.75 | 1,149,100 |
Feb 22, 2024 | 125.03 | 125.03 | 121.79 | 124.29 | 123.14 | 1,484,800 |
Feb 21, 2024 | 125.70 | 126.21 | 124.19 | 126.08 | 124.91 | 1,266,500 |
Feb 20, 2024 | 124.19 | 126.97 | 124.10 | 125.88 | 124.71 | 1,127,900 |
Feb 16, 2024 | 123.87 | 124.93 | 122.65 | 124.09 | 122.94 | 1,747,800 |
Feb 15, 2024 | 124.74 | 126.11 | 123.85 | 124.41 | 123.26 | 1,412,200 |
Feb 15, 2024 | 1.06 Dividend | |||||
Feb 14, 2024 | 127.02 | 127.95 | 124.36 | 125.25 | 123.04 | 1,251,100 |
Feb 13, 2024 | 129.49 | 130.79 | 126.66 | 127.62 | 125.37 | 1,334,300 |
Feb 12, 2024 | 127.59 | 129.92 | 127.37 | 129.74 | 127.45 | 827,000 |
Feb 09, 2024 | 130.43 | 130.43 | 127.67 | 127.90 | 125.64 | 914,300 |
Feb 08, 2024 | 131.82 | 133.23 | 130.74 | 131.09 | 128.78 | 888,300 |
Feb 07, 2024 | 132.86 | 133.85 | 131.33 | 131.62 | 129.30 | 1,153,700 |
Feb 06, 2024 | 128.91 | 133.29 | 128.83 | 132.21 | 129.88 | 1,533,900 |
Feb 05, 2024 | 132.19 | 132.46 | 129.20 | 129.21 | 126.93 | 947,300 |
Feb 02, 2024 | 134.00 | 134.62 | 132.55 | 132.70 | 130.36 | 940,800 |
Feb 01, 2024 | 132.97 | 134.31 | 131.48 | 133.74 | 131.38 | 996,600 |
Jan 31, 2024 | 133.17 | 133.46 | 131.13 | 131.55 | 129.23 | 1,518,000 |
Jan 30, 2024 | 131.48 | 133.03 | 130.65 | 132.94 | 130.59 | 927,100 |
Jan 29, 2024 | 131.97 | 132.00 | 130.08 | 131.59 | 129.27 | 1,478,500 |
Jan 26, 2024 | 132.11 | 132.73 | 131.11 | 131.69 | 129.36 | 1,392,600 |
Jan 25, 2024 | 130.27 | 131.71 | 129.66 | 131.55 | 129.23 | 844,000 |
Jan 24, 2024 | 131.05 | 131.70 | 129.32 | 129.74 | 127.45 | 1,294,500 |
Jan 23, 2024 | 129.49 | 131.31 | 127.81 | 131.24 | 128.92 | 1,479,700 |
Jan 22, 2024 | 128.71 | 129.14 | 127.41 | 128.75 | 126.48 | 905,100 |
Jan 19, 2024 | 129.53 | 129.89 | 127.38 | 129.20 | 126.92 | 1,041,800 |
Jan 18, 2024 | 130.17 | 130.51 | 128.52 | 129.30 | 127.02 | 1,144,600 |
Jan 17, 2024 | 127.98 | 130.78 | 127.66 | 130.75 | 128.44 | 1,317,700 |
Jan 16, 2024 | 129.34 | 129.63 | 127.98 | 128.16 | 125.90 | 1,682,400 |
Jan 12, 2024 | 127.88 | 129.63 | 127.54 | 129.50 | 127.21 | 1,387,300 |
Jan 11, 2024 | 129.02 | 130.10 | 126.89 | 127.18 | 124.93 | 1,081,200 |
Jan 10, 2024 | 130.74 | 131.32 | 129.40 | 129.50 | 127.21 | 1,089,800 |
Jan 09, 2024 | 128.68 | 131.37 | 127.85 | 131.21 | 128.89 | 1,360,700 |
Jan 08, 2024 | 127.81 | 129.24 | 127.81 | 129.02 | 126.74 | 854,700 |
Jan 05, 2024 | 128.47 | 130.41 | 127.67 | 128.10 | 125.84 | 801,800 |
Jan 04, 2024 | 129.50 | 129.95 | 128.15 | 128.64 | 126.37 | 1,255,400 |
Jan 03, 2024 | 130.34 | 131.37 | 129.61 | 129.79 | 127.50 | 1,229,200 |
Jan 02, 2024 | 126.37 | 129.83 | 126.01 | 129.57 | 127.28 | 1,153,900 |
Dec 29, 2023 | 125.57 | 126.45 | 125.38 | 126.38 | 124.15 | 713,700 |
Dec 28, 2023 | 124.72 | 126.10 | 124.72 | 125.78 | 123.56 | 687,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |