Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 125.60 | 126.00 | 123.00 | 123.40 | 123.40 | 57,423 |
May 07, 2024 | 126.80 | 126.80 | 125.00 | 125.60 | 125.60 | 84,633 |
May 06, 2024 | 122.80 | 126.80 | 122.80 | 126.40 | 126.40 | 141,040 |
May 03, 2024 | 127.80 | 128.00 | 122.00 | 122.80 | 122.80 | 242,201 |
May 02, 2024 | 125.00 | 129.20 | 125.00 | 127.80 | 127.80 | 228,904 |
May 01, 2024 | 124.00 | 124.80 | 123.40 | 124.20 | 124.20 | 59,131 |
Apr 30, 2024 | 123.80 | 124.80 | 123.20 | 124.00 | 124.00 | 116,452 |
Apr 29, 2024 | 122.20 | 124.60 | 122.20 | 123.80 | 123.80 | 114,609 |
Apr 26, 2024 | 121.20 | 123.40 | 120.80 | 122.00 | 122.00 | 119,471 |
Apr 25, 2024 | 123.20 | 124.20 | 120.40 | 121.00 | 121.00 | 100,287 |
Apr 24, 2024 | 126.60 | 126.80 | 122.20 | 123.20 | 123.20 | 196,749 |
Apr 23, 2024 | 124.20 | 127.00 | 124.20 | 127.00 | 127.00 | 144,402 |
Apr 22, 2024 | 123.00 | 124.80 | 122.20 | 124.00 | 124.00 | 122,941 |
Apr 19, 2024 | 122.40 | 123.00 | 121.40 | 122.40 | 122.40 | 203,311 |
Apr 18, 2024 | 121.80 | 123.40 | 121.60 | 123.00 | 123.00 | 100,153 |
Apr 17, 2024 | 117.60 | 122.20 | 117.60 | 121.40 | 121.40 | 128,439 |
Apr 16, 2024 | 118.20 | 119.20 | 117.20 | 117.60 | 117.60 | 146,889 |
Apr 15, 2024 | 119.00 | 119.80 | 118.80 | 119.60 | 119.60 | 73,034 |
Apr 12, 2024 | 118.80 | 120.60 | 118.80 | 119.00 | 119.00 | 107,796 |
Apr 11, 2024 | 121.80 | 122.40 | 118.00 | 118.00 | 118.00 | 80,597 |
Apr 10, 2024 | 120.80 | 123.60 | 120.80 | 122.00 | 122.00 | 86,738 |
Apr 09, 2024 | 121.00 | 122.60 | 120.80 | 121.00 | 121.00 | 129,302 |
Apr 08, 2024 | 119.40 | 122.00 | 118.80 | 121.40 | 121.40 | 109,050 |
Apr 05, 2024 | 118.80 | 119.40 | 116.20 | 119.40 | 119.40 | 129,614 |
Apr 04, 2024 | 118.20 | 120.00 | 118.20 | 119.40 | 119.40 | 128,436 |
Apr 03, 2024 | 118.20 | 119.60 | 117.60 | 118.20 | 118.20 | 149,807 |
Apr 02, 2024 | 115.20 | 118.60 | 115.20 | 118.20 | 118.20 | 180,980 |
Mar 27, 2024 | 114.80 | 116.20 | 114.30 | 115.20 | 115.20 | 106,519 |
Mar 26, 2024 | 113.80 | 115.30 | 113.80 | 114.80 | 114.80 | 121,885 |
Mar 25, 2024 | 113.60 | 114.60 | 113.30 | 113.80 | 113.80 | 125,202 |
Mar 22, 2024 | 112.50 | 115.40 | 112.50 | 113.60 | 113.60 | 155,134 |
Mar 21, 2024 | 114.30 | 114.50 | 110.90 | 112.10 | 112.10 | 238,822 |
Mar 20, 2024 | 116.00 | 116.90 | 112.80 | 113.20 | 113.20 | 310,778 |
Mar 20, 2024 | 10 Dividend | |||||
Mar 19, 2024 | 122.30 | 125.20 | 122.30 | 124.50 | 114.50 | 155,162 |
Mar 18, 2024 | 124.70 | 124.80 | 120.40 | 122.30 | 112.48 | 259,023 |
Mar 15, 2024 | 123.00 | 125.10 | 122.90 | 124.80 | 114.78 | 218,214 |
Mar 14, 2024 | 124.00 | 124.00 | 122.50 | 122.80 | 112.94 | 281,505 |
Mar 13, 2024 | 121.90 | 124.20 | 121.50 | 123.90 | 113.95 | 169,446 |
Mar 12, 2024 | 120.60 | 122.40 | 120.10 | 121.90 | 112.11 | 90,150 |
Mar 11, 2024 | 122.80 | 122.80 | 120.50 | 121.00 | 111.28 | 148,315 |
Mar 08, 2024 | 120.10 | 123.30 | 120.00 | 122.80 | 112.94 | 151,767 |
Mar 07, 2024 | 121.10 | 122.70 | 120.10 | 120.10 | 110.45 | 153,113 |
Mar 06, 2024 | 123.00 | 123.20 | 120.70 | 121.10 | 111.37 | 123,915 |
Mar 05, 2024 | 122.80 | 122.80 | 121.00 | 121.80 | 112.02 | 149,321 |
Mar 04, 2024 | 121.80 | 125.40 | 121.80 | 122.80 | 112.94 | 193,687 |
Mar 01, 2024 | 122.00 | 123.50 | 121.60 | 121.80 | 112.02 | 185,240 |
Feb 29, 2024 | 120.80 | 122.30 | 120.70 | 121.40 | 111.65 | 236,687 |
Feb 28, 2024 | 118.40 | 121.50 | 118.40 | 120.80 | 111.10 | 191,120 |
Feb 27, 2024 | 117.90 | 118.90 | 116.60 | 118.90 | 109.35 | 128,814 |
Feb 26, 2024 | 118.00 | 119.00 | 117.80 | 118.10 | 108.61 | 125,518 |
Feb 23, 2024 | 119.10 | 119.30 | 117.90 | 118.20 | 108.71 | 95,246 |
Feb 22, 2024 | 120.80 | 121.70 | 119.10 | 119.10 | 109.53 | 91,339 |
Feb 21, 2024 | 122.10 | 122.80 | 118.80 | 120.00 | 110.36 | 143,021 |
Feb 20, 2024 | 122.00 | 122.90 | 121.80 | 122.40 | 112.57 | 96,933 |
Feb 19, 2024 | 122.10 | 122.70 | 121.40 | 122.00 | 112.20 | 77,764 |
Feb 16, 2024 | 121.50 | 122.50 | 121.20 | 122.10 | 112.29 | 121,313 |
Feb 15, 2024 | 119.20 | 121.50 | 118.80 | 121.50 | 111.74 | 103,638 |
Feb 14, 2024 | 118.90 | 120.50 | 118.90 | 118.90 | 109.35 | 96,705 |
Feb 13, 2024 | 118.50 | 121.00 | 118.50 | 118.90 | 109.35 | 147,093 |
Feb 12, 2024 | 114.30 | 118.80 | 114.30 | 118.20 | 108.71 | 106,837 |
Feb 09, 2024 | 114.50 | 115.30 | 113.10 | 114.30 | 105.12 | 178,932 |
Feb 08, 2024 | 115.60 | 116.70 | 113.60 | 115.00 | 105.76 | 157,093 |
Feb 07, 2024 | 118.20 | 120.80 | 114.40 | 115.60 | 106.31 | 206,807 |
Feb 06, 2024 | 117.00 | 118.70 | 114.70 | 117.90 | 108.43 | 118,903 |
Feb 05, 2024 | 120.90 | 121.20 | 117.00 | 117.00 | 107.60 | 147,657 |
Feb 02, 2024 | 118.00 | 121.20 | 117.80 | 120.80 | 111.10 | 155,949 |
Feb 01, 2024 | 116.70 | 118.80 | 116.50 | 117.00 | 107.60 | 95,123 |
Jan 31, 2024 | 116.40 | 118.80 | 116.00 | 117.50 | 108.06 | 119,985 |
Jan 30, 2024 | 116.70 | 118.60 | 115.90 | 116.10 | 106.77 | 81,957 |
Jan 29, 2024 | 116.10 | 116.90 | 115.90 | 116.20 | 106.87 | 95,374 |
Jan 26, 2024 | 115.60 | 116.80 | 115.00 | 116.40 | 107.05 | 89,023 |
Jan 25, 2024 | 113.50 | 115.80 | 113.30 | 115.60 | 106.31 | 127,360 |
Jan 24, 2024 | 112.10 | 115.00 | 112.00 | 113.60 | 104.48 | 150,934 |
Jan 23, 2024 | 111.30 | 112.30 | 110.60 | 111.30 | 102.36 | 92,530 |
Jan 22, 2024 | 109.50 | 111.40 | 109.50 | 111.30 | 102.36 | 67,371 |
Jan 19, 2024 | 107.50 | 110.10 | 107.50 | 109.40 | 100.61 | 91,624 |
Jan 18, 2024 | 109.50 | 109.80 | 108.40 | 109.00 | 100.24 | 63,024 |
Jan 17, 2024 | 109.70 | 109.70 | 107.50 | 108.90 | 100.15 | 75,784 |
Jan 16, 2024 | 110.70 | 111.80 | 110.20 | 110.20 | 101.35 | 57,838 |
Jan 15, 2024 | 113.70 | 113.80 | 111.70 | 112.10 | 103.10 | 39,657 |
Jan 12, 2024 | 111.50 | 115.20 | 111.50 | 114.60 | 105.40 | 150,434 |
Jan 11, 2024 | 111.40 | 112.20 | 110.60 | 110.60 | 101.72 | 51,166 |
Jan 10, 2024 | 111.10 | 111.30 | 109.90 | 111.30 | 102.36 | 101,369 |
Jan 09, 2024 | 110.00 | 111.70 | 109.30 | 111.10 | 102.18 | 92,095 |
Jan 08, 2024 | 108.90 | 110.20 | 108.30 | 109.60 | 100.80 | 92,330 |
Jan 05, 2024 | 109.80 | 110.10 | 107.10 | 108.90 | 100.15 | 164,985 |
Jan 04, 2024 | 105.80 | 109.90 | 105.80 | 109.90 | 101.07 | 109,736 |
Jan 03, 2024 | 107.00 | 108.30 | 105.80 | 106.30 | 97.76 | 105,410 |
Jan 02, 2024 | 106.90 | 107.90 | 106.40 | 107.10 | 98.50 | 102,103 |
Dec 29, 2023 | 106.80 | 107.80 | 106.10 | 106.60 | 98.04 | 66,357 |
Dec 28, 2023 | 106.90 | 107.30 | 106.60 | 106.80 | 98.22 | 45,915 |
Dec 27, 2023 | 106.30 | 107.90 | 106.20 | 106.80 | 98.22 | 72,177 |
Dec 22, 2023 | 104.50 | 106.20 | 104.20 | 106.00 | 97.49 | 80,835 |
Dec 21, 2023 | 104.30 | 104.90 | 104.10 | 104.70 | 96.29 | 63,644 |
Dec 20, 2023 | 105.60 | 107.60 | 104.50 | 104.70 | 96.29 | 170,499 |
Dec 19, 2023 | 106.00 | 106.00 | 104.40 | 105.50 | 97.03 | 102,128 |
Dec 18, 2023 | 105.80 | 106.30 | 104.80 | 106.00 | 97.49 | 100,131 |
Dec 15, 2023 | 105.10 | 107.60 | 105.10 | 106.10 | 97.58 | 87,246 |
Dec 14, 2023 | 104.20 | 105.80 | 103.90 | 105.00 | 96.57 | 290,272 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |