Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 107.42 | 107.94 | 107.42 | 107.46 | 107.46 | 1,100 |
Apr 25, 2024 | 107.56 | 107.56 | 106.85 | 107.41 | 107.41 | 1,900 |
Apr 24, 2024 | 108.12 | 108.61 | 107.65 | 108.61 | 108.61 | 2,900 |
Apr 23, 2024 | 107.10 | 108.77 | 107.10 | 108.38 | 108.38 | 5,500 |
Apr 22, 2024 | 107.12 | 107.88 | 106.99 | 107.34 | 107.34 | 9,400 |
Apr 19, 2024 | 103.55 | 106.57 | 103.55 | 106.57 | 106.57 | 5,700 |
Apr 18, 2024 | 103.25 | 104.40 | 103.25 | 104.06 | 104.06 | 3,600 |
Apr 17, 2024 | 104.38 | 104.38 | 103.54 | 103.54 | 103.54 | 3,400 |
Apr 16, 2024 | 104.06 | 104.22 | 103.77 | 103.98 | 103.98 | 3,000 |
Apr 15, 2024 | 105.64 | 105.64 | 104.11 | 104.55 | 104.55 | 2,100 |
Apr 12, 2024 | 105.29 | 105.34 | 104.79 | 105.01 | 105.01 | 3,300 |
Apr 11, 2024 | 105.45 | 106.02 | 105.45 | 105.75 | 105.75 | 1,800 |
Apr 10, 2024 | 106.56 | 106.56 | 105.14 | 105.57 | 105.57 | 1,700 |
Apr 09, 2024 | 109.31 | 109.53 | 109.21 | 109.44 | 109.44 | 7,800 |
Apr 08, 2024 | 108.10 | 109.39 | 108.10 | 109.13 | 109.13 | 4,500 |
Apr 05, 2024 | 108.12 | 108.40 | 107.80 | 108.15 | 108.15 | 3,200 |
Apr 04, 2024 | 108.60 | 109.63 | 108.26 | 108.26 | 108.26 | 3,200 |
Apr 03, 2024 | 108.22 | 108.78 | 108.22 | 108.40 | 108.40 | 4,100 |
Apr 02, 2024 | 109.00 | 109.04 | 108.16 | 108.54 | 108.54 | 8,900 |
Apr 01, 2024 | 112.07 | 112.07 | 109.99 | 110.19 | 110.19 | 7,800 |
Mar 28, 2024 | 111.65 | 112.19 | 111.49 | 112.04 | 112.04 | 3,800 |
Mar 27, 2024 | 108.99 | 111.18 | 108.99 | 111.18 | 111.18 | 6,100 |
Mar 26, 2024 | 109.01 | 109.14 | 108.65 | 108.65 | 108.65 | 7,400 |
Mar 25, 2024 | 108.58 | 109.36 | 108.58 | 109.00 | 109.00 | 39,700 |
Mar 22, 2024 | 109.87 | 109.87 | 109.06 | 109.06 | 109.06 | 1,400 |
Mar 21, 2024 | 110.39 | 110.51 | 110.39 | 110.51 | 110.51 | 1,000 |
Mar 20, 2024 | 107.22 | 109.79 | 106.89 | 109.23 | 109.23 | 5,500 |
Mar 19, 2024 | 106.26 | 107.59 | 106.26 | 107.31 | 107.31 | 2,500 |
Mar 18, 2024 | 107.40 | 107.44 | 106.44 | 106.44 | 106.44 | 4,200 |
Mar 15, 2024 | 107.00 | 107.20 | 106.73 | 107.18 | 107.18 | 2,700 |
Mar 15, 2024 | 0.555 Dividend | |||||
Mar 14, 2024 | 108.45 | 108.64 | 106.66 | 107.25 | 106.69 | 4,500 |
Mar 13, 2024 | 109.49 | 109.49 | 108.88 | 108.93 | 108.37 | 3,300 |
Mar 12, 2024 | 109.32 | 109.32 | 108.70 | 109.22 | 108.65 | 6,000 |
Mar 11, 2024 | 109.73 | 109.73 | 109.61 | 109.72 | 109.15 | 1,500 |
Mar 08, 2024 | 110.88 | 110.93 | 110.05 | 110.05 | 109.48 | 2,000 |
Mar 07, 2024 | 110.28 | 110.45 | 109.96 | 109.96 | 109.39 | 2,600 |
Mar 06, 2024 | 109.63 | 109.63 | 108.76 | 109.42 | 108.85 | 2,800 |
Mar 05, 2024 | 109.86 | 109.86 | 108.85 | 108.99 | 108.43 | 6,900 |
Mar 04, 2024 | 109.93 | 109.93 | 108.89 | 108.89 | 108.33 | 2,600 |
Mar 01, 2024 | 108.77 | 108.77 | 108.18 | 108.70 | 108.14 | 1,900 |
Feb 29, 2024 | 109.45 | 109.62 | 108.45 | 109.00 | 108.44 | 5,000 |
Feb 28, 2024 | 108.09 | 108.56 | 108.05 | 108.05 | 107.49 | 2,400 |
Feb 27, 2024 | 108.28 | 108.95 | 108.24 | 108.75 | 108.19 | 22,600 |
Feb 26, 2024 | 107.97 | 108.63 | 107.75 | 108.26 | 107.70 | 3,800 |
Feb 23, 2024 | 107.78 | 108.97 | 107.78 | 108.60 | 108.04 | 6,100 |
Feb 22, 2024 | 108.23 | 108.23 | 107.67 | 108.10 | 107.54 | 1,900 |
Feb 21, 2024 | 107.88 | 108.29 | 107.81 | 108.29 | 107.73 | 2,200 |
Feb 20, 2024 | 108.64 | 109.19 | 108.41 | 108.41 | 107.85 | 1,100 |
Feb 16, 2024 | 109.32 | 110.04 | 109.32 | 109.53 | 108.96 | 1,800 |
Feb 15, 2024 | 110.36 | 110.36 | 110.34 | 110.34 | 109.77 | 1,300 |
Feb 14, 2024 | 106.52 | 107.41 | 106.52 | 107.41 | 106.85 | 1,100 |
Feb 13, 2024 | 106.99 | 106.99 | 104.84 | 105.26 | 104.72 | 2,700 |
Feb 12, 2024 | 107.92 | 110.29 | 107.92 | 110.01 | 109.44 | 2,700 |
Feb 09, 2024 | 106.62 | 108.00 | 106.62 | 107.95 | 107.39 | 8,000 |
Feb 08, 2024 | 106.00 | 106.67 | 106.00 | 106.64 | 106.09 | 7,800 |
Feb 07, 2024 | 106.44 | 106.44 | 104.92 | 105.60 | 105.05 | 3,300 |
Feb 06, 2024 | 105.85 | 106.43 | 105.85 | 106.11 | 105.56 | 2,500 |
Feb 05, 2024 | 106.57 | 106.57 | 105.47 | 106.15 | 105.60 | 5,900 |
Feb 02, 2024 | 107.04 | 107.73 | 107.03 | 107.63 | 107.07 | 2,100 |
Feb 01, 2024 | 108.45 | 108.49 | 106.28 | 108.48 | 107.92 | 8,300 |
Jan 31, 2024 | 110.53 | 110.65 | 107.80 | 107.80 | 107.24 | 13,100 |
Jan 30, 2024 | 110.49 | 111.04 | 110.49 | 110.89 | 110.32 | 4,100 |
Jan 29, 2024 | 110.48 | 111.18 | 110.17 | 111.13 | 110.55 | 4,100 |
Jan 26, 2024 | 110.58 | 110.58 | 109.99 | 110.08 | 109.51 | 1,900 |
Jan 25, 2024 | 111.06 | 111.06 | 109.37 | 110.07 | 109.50 | 3,500 |
Jan 24, 2024 | 111.18 | 111.18 | 109.38 | 109.38 | 108.81 | 1,300 |
Jan 23, 2024 | 111.86 | 111.86 | 109.84 | 109.92 | 109.35 | 34,800 |
Jan 22, 2024 | 110.25 | 110.59 | 109.86 | 110.59 | 110.02 | 2,400 |
Jan 19, 2024 | 107.82 | 108.45 | 107.81 | 108.44 | 107.88 | 1,800 |
Jan 18, 2024 | 107.27 | 107.48 | 106.50 | 107.36 | 106.80 | 5,200 |
Jan 17, 2024 | 106.24 | 106.93 | 106.24 | 106.81 | 106.26 | 4,300 |
Jan 16, 2024 | 108.14 | 108.14 | 107.27 | 107.34 | 106.78 | 2,800 |
Jan 12, 2024 | 109.34 | 109.34 | 108.02 | 108.54 | 107.98 | 3,900 |
Jan 11, 2024 | 109.26 | 109.26 | 107.50 | 108.51 | 107.95 | 5,100 |
Jan 10, 2024 | 108.56 | 109.25 | 108.40 | 109.09 | 108.53 | 8,300 |
Jan 09, 2024 | 108.95 | 108.95 | 108.78 | 108.85 | 108.29 | 2,000 |
Jan 08, 2024 | 108.70 | 109.98 | 108.70 | 109.98 | 109.41 | 5,800 |
Jan 05, 2024 | 108.80 | 109.90 | 108.80 | 108.97 | 108.41 | 3,400 |
Jan 04, 2024 | 110.16 | 110.16 | 109.46 | 109.46 | 108.89 | 11,000 |
Jan 03, 2024 | 111.02 | 111.25 | 109.39 | 109.52 | 108.95 | 1,900 |
Jan 02, 2024 | 112.26 | 113.01 | 112.11 | 112.11 | 111.53 | 3,700 |
Dec 29, 2023 | 113.70 | 113.72 | 112.52 | 112.52 | 111.94 | 4,600 |
Dec 28, 2023 | 113.97 | 114.21 | 113.74 | 113.88 | 113.29 | 5,900 |
Dec 27, 2023 | 114.14 | 114.45 | 113.92 | 113.92 | 113.33 | 2,700 |
Dec 26, 2023 | 113.11 | 114.41 | 113.11 | 114.07 | 113.48 | 3,700 |
Dec 22, 2023 | 113.00 | 113.55 | 112.97 | 112.97 | 112.39 | 7,600 |
Dec 21, 2023 | 112.00 | 112.07 | 111.29 | 112.07 | 111.49 | 4,300 |
Dec 20, 2023 | 112.30 | 113.84 | 111.02 | 111.02 | 110.45 | 24,300 |
Dec 19, 2023 | 110.96 | 112.53 | 110.96 | 112.38 | 111.80 | 8,500 |
Dec 18, 2023 | 111.02 | 111.12 | 110.48 | 110.56 | 109.99 | 2,500 |
Dec 15, 2023 | 111.63 | 111.63 | 110.40 | 110.97 | 110.40 | 5,800 |
Dec 15, 2023 | 0.866 Dividend | |||||
Dec 14, 2023 | 113.22 | 113.26 | 112.01 | 112.50 | 111.06 | 3,100 |
Dec 13, 2023 | 106.71 | 110.53 | 106.71 | 110.53 | 109.11 | 3,600 |
Dec 12, 2023 | 106.53 | 107.22 | 106.53 | 106.84 | 105.47 | 2,900 |
Dec 11, 2023 | 106.74 | 107.24 | 106.66 | 106.99 | 105.62 | 4,600 |
Dec 08, 2023 | 105.96 | 106.90 | 105.96 | 106.88 | 105.51 | 7,800 |
Dec 07, 2023 | 105.17 | 106.01 | 104.91 | 106.01 | 104.65 | 2,600 |
Dec 06, 2023 | 105.39 | 106.37 | 104.94 | 105.22 | 103.87 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |