Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 117.35 | 118.05 | 117.35 | 117.90 | 117.90 | 2,167 |
May 02, 2024 | 117.25 | 117.65 | 117.25 | 117.30 | 117.30 | 4,261 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 117.70 | 118.00 | 117.65 | 117.65 | 117.65 | 8,409 |
Apr 29, 2024 | 117.85 | 118.00 | 117.60 | 117.65 | 117.65 | 3,402 |
Apr 26, 2024 | 117.10 | 117.60 | 117.05 | 117.40 | 117.40 | 2,405 |
Apr 25, 2024 | 116.20 | 116.45 | 116.05 | 116.05 | 116.05 | 317 |
Apr 24, 2024 | 117.25 | 117.55 | 117.25 | 117.25 | 117.25 | 1,847 |
Apr 23, 2024 | 116.70 | 117.15 | 116.70 | 117.15 | 117.15 | 1,413 |
Apr 22, 2024 | 116.30 | 116.30 | 116.10 | 116.10 | 116.10 | 3,328 |
Apr 19, 2024 | 115.90 | 115.95 | 115.65 | 115.95 | 115.95 | 912 |
Apr 18, 2024 | 116.35 | 116.80 | 116.35 | 116.80 | 116.80 | 3,222 |
Apr 17, 2024 | 116.90 | 117.30 | 116.60 | 116.60 | 116.60 | 1,114 |
Apr 16, 2024 | 117.40 | 117.40 | 116.90 | 116.90 | 116.90 | 2,454 |
Apr 15, 2024 | 118.80 | 118.90 | 118.55 | 118.75 | 118.75 | 3,067 |
Apr 12, 2024 | 119.50 | 119.50 | 119.05 | 119.05 | 119.05 | 1,019 |
Apr 11, 2024 | 118.75 | 118.75 | 118.40 | 118.40 | 118.40 | 2,300 |
Apr 10, 2024 | 118.85 | 118.90 | 118.45 | 118.45 | 118.45 | 621 |
Apr 09, 2024 | 118.80 | 118.80 | 118.45 | 118.65 | 118.65 | 2,391 |
Apr 08, 2024 | 118.30 | 118.65 | 118.30 | 118.50 | 118.50 | 2,057 |
Apr 05, 2024 | 118.25 | 118.25 | 117.90 | 117.95 | 117.95 | 5,235 |
Apr 04, 2024 | 118.95 | 119.05 | 118.60 | 119.05 | 119.05 | 267 |
Apr 03, 2024 | 119.00 | 119.05 | 118.60 | 119.05 | 119.05 | 4,585 |
Apr 02, 2024 | 120.00 | 120.25 | 119.00 | 119.00 | 119.00 | 9,691 |
Mar 27, 2024 | 119.40 | 119.50 | 119.10 | 119.50 | 119.50 | 4,995 |
Mar 26, 2024 | 119.30 | 119.40 | 119.05 | 119.35 | 119.35 | 2,355 |
Mar 25, 2024 | 119.45 | 119.45 | 118.90 | 118.90 | 118.90 | 155 |
Mar 22, 2024 | 119.85 | 119.85 | 119.30 | 119.30 | 119.30 | 1,622 |
Mar 21, 2024 | 119.00 | 119.10 | 118.85 | 119.10 | 119.10 | 2,136 |
Mar 20, 2024 | 117.90 | 118.15 | 117.90 | 118.15 | 118.15 | 1,018 |
Mar 19, 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 197 |
Mar 18, 2024 | 117.45 | 118.00 | 117.45 | 118.00 | 118.00 | 6,676 |
Mar 15, 2024 | 117.95 | 118.20 | 117.35 | 117.35 | 117.35 | 1,671 |
Mar 14, 2024 | 118.10 | 118.10 | 117.95 | 117.95 | 117.95 | 6,809 |
Mar 13, 2024 | 118.45 | 118.45 | 117.95 | 117.95 | 117.95 | 24 |
Mar 12, 2024 | 118.05 | 118.20 | 117.65 | 118.20 | 118.20 | 4,457 |
Mar 11, 2024 | 117.45 | 117.65 | 117.10 | 117.30 | 117.30 | 51,360 |
Mar 08, 2024 | 117.90 | 118.25 | 117.90 | 118.25 | 118.25 | 55 |
Mar 07, 2024 | 116.95 | 117.80 | 116.95 | 117.70 | 117.70 | 18,111 |
Mar 06, 2024 | 116.95 | 117.50 | 116.95 | 117.50 | 117.50 | 1,473 |
Mar 05, 2024 | 117.40 | 117.40 | 117.05 | 117.30 | 117.30 | 13,623 |
Mar 04, 2024 | 117.55 | 117.55 | 117.15 | 117.45 | 117.45 | 3,948 |
Mar 01, 2024 | 117.00 | 117.00 | 116.70 | 116.90 | 116.90 | 117 |
Feb 29, 2024 | 116.00 | 116.45 | 116.00 | 116.40 | 116.40 | 6,306 |
Feb 28, 2024 | 116.50 | 116.50 | 116.10 | 116.10 | 116.10 | 1,136 |
Feb 27, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | 30 |
Feb 26, 2024 | 116.50 | 116.80 | 116.40 | 116.45 | 116.45 | 6,761 |
Feb 23, 2024 | 116.55 | 116.55 | 116.40 | 116.55 | 116.55 | 1,436 |
Feb 22, 2024 | 115.85 | 116.55 | 115.85 | 116.55 | 116.55 | 6,008 |
Feb 21, 2024 | 115.25 | 115.35 | 115.00 | 115.25 | 115.25 | 5,155 |
Feb 20, 2024 | 115.80 | 115.80 | 115.25 | 115.25 | 115.25 | 399 |
Feb 19, 2024 | 115.90 | 115.90 | 115.85 | 115.90 | 115.90 | 355 |
Feb 16, 2024 | 116.15 | 116.40 | 115.85 | 115.85 | 115.85 | 2,217 |
Feb 15, 2024 | 116.15 | 116.20 | 115.60 | 115.70 | 115.70 | 5,390 |
Feb 14, 2024 | 115.25 | 115.50 | 114.90 | 115.25 | 115.25 | 11,309 |
Feb 13, 2024 | 115.60 | 115.60 | 114.85 | 114.85 | 114.85 | 10,192 |
Feb 12, 2024 | 115.35 | 115.70 | 115.35 | 115.70 | 115.70 | 532 |
Feb 09, 2024 | 114.90 | 115.35 | 114.90 | 115.00 | 115.00 | 2,123 |
Feb 08, 2024 | 115.20 | 115.30 | 114.95 | 115.20 | 115.20 | 3,833 |
Feb 07, 2024 | 114.95 | 115.40 | 114.75 | 115.30 | 115.30 | 4,498 |
Feb 06, 2024 | 114.95 | 115.15 | 114.80 | 114.95 | 114.95 | 937 |
Feb 05, 2024 | 114.45 | 114.95 | 114.45 | 114.50 | 114.50 | 2,129 |
Feb 02, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 81 |
Feb 02, 2024 | 3.7 Dividend | |||||
Feb 01, 2024 | 117.85 | 117.85 | 117.35 | 117.70 | 114.00 | 279 |
Jan 31, 2024 | 117.70 | 117.70 | 117.25 | 117.25 | 113.56 | 161 |
Jan 30, 2024 | 117.80 | 117.80 | 117.45 | 117.45 | 113.76 | 850 |
Jan 29, 2024 | 117.20 | 117.80 | 117.20 | 117.80 | 114.10 | 929 |
Jan 26, 2024 | 117.10 | 117.10 | 117.05 | 117.05 | 113.37 | 682 |
Jan 25, 2024 | 116.55 | 117.10 | 116.55 | 116.80 | 113.13 | 3,832 |
Jan 24, 2024 | 116.60 | 117.00 | 116.60 | 116.60 | 112.93 | 1,944 |
Jan 23, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 112.64 | 312 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |