Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 109.33 | 111.17 | 109.30 | 110.66 | 110.66 | 184,000 |
Apr 30, 2024 | 110.78 | 111.43 | 109.16 | 109.61 | 109.61 | 361,900 |
Apr 29, 2024 | 111.57 | 112.14 | 110.35 | 111.09 | 111.09 | 132,600 |
Apr 26, 2024 | 111.93 | 112.05 | 111.31 | 111.80 | 111.80 | 131,600 |
Apr 25, 2024 | 110.33 | 111.98 | 109.29 | 111.36 | 111.36 | 212,600 |
Apr 24, 2024 | 111.01 | 111.96 | 110.61 | 110.94 | 110.94 | 296,000 |
Apr 23, 2024 | 108.26 | 110.67 | 108.26 | 110.58 | 110.58 | 333,400 |
Apr 22, 2024 | 108.80 | 109.54 | 107.73 | 108.28 | 108.28 | 146,700 |
Apr 19, 2024 | 108.58 | 109.13 | 107.59 | 108.50 | 108.50 | 487,700 |
Apr 18, 2024 | 109.85 | 109.95 | 108.18 | 109.15 | 109.15 | 214,600 |
Apr 17, 2024 | 110.82 | 111.35 | 108.74 | 109.64 | 109.64 | 230,300 |
Apr 16, 2024 | 110.04 | 111.45 | 109.75 | 110.60 | 110.60 | 205,200 |
Apr 15, 2024 | 110.41 | 111.64 | 109.18 | 109.85 | 109.85 | 149,700 |
Apr 12, 2024 | 109.80 | 110.84 | 109.38 | 110.55 | 110.55 | 136,200 |
Apr 11, 2024 | 109.82 | 110.33 | 109.46 | 110.08 | 110.08 | 238,900 |
Apr 10, 2024 | 110.34 | 110.62 | 109.39 | 110.07 | 110.07 | 183,300 |
Apr 09, 2024 | 110.96 | 111.12 | 109.14 | 110.86 | 110.86 | 195,200 |
Apr 08, 2024 | 112.11 | 112.88 | 110.45 | 110.85 | 110.85 | 170,000 |
Apr 05, 2024 | 110.85 | 113.02 | 110.66 | 112.20 | 112.20 | 196,700 |
Apr 04, 2024 | 110.03 | 110.91 | 109.60 | 110.75 | 110.75 | 292,500 |
Apr 03, 2024 | 109.49 | 110.87 | 109.49 | 109.92 | 109.92 | 400,700 |
Apr 02, 2024 | 111.00 | 111.35 | 109.01 | 110.04 | 110.04 | 239,200 |
Apr 01, 2024 | 111.99 | 112.98 | 111.14 | 111.59 | 111.59 | 214,800 |
Mar 28, 2024 | 113.73 | 113.99 | 111.42 | 112.46 | 112.46 | 316,400 |
Mar 27, 2024 | 114.68 | 115.04 | 112.71 | 113.73 | 113.73 | 285,100 |
Mar 27, 2024 | 0.21 Dividend | |||||
Mar 26, 2024 | 115.13 | 115.74 | 114.36 | 114.66 | 114.45 | 320,100 |
Mar 25, 2024 | 116.35 | 117.29 | 115.63 | 115.70 | 115.49 | 220,700 |
Mar 22, 2024 | 116.98 | 117.25 | 116.67 | 116.98 | 116.77 | 195,000 |
Mar 21, 2024 | 116.26 | 117.52 | 116.26 | 116.66 | 116.45 | 208,900 |
Mar 20, 2024 | 116.30 | 117.50 | 116.07 | 116.62 | 116.41 | 186,700 |
Mar 19, 2024 | 116.03 | 117.11 | 115.35 | 116.28 | 116.07 | 173,100 |
Mar 18, 2024 | 115.52 | 117.08 | 115.32 | 116.02 | 115.81 | 203,500 |
Mar 15, 2024 | 114.89 | 115.31 | 114.04 | 114.93 | 114.72 | 770,500 |
Mar 14, 2024 | 114.99 | 115.85 | 114.39 | 114.87 | 114.66 | 253,900 |
Mar 13, 2024 | 114.18 | 115.97 | 114.18 | 114.86 | 114.65 | 384,200 |
Mar 12, 2024 | 113.16 | 114.89 | 113.16 | 114.77 | 114.56 | 192,800 |
Mar 11, 2024 | 114.44 | 114.44 | 111.92 | 112.87 | 112.66 | 198,200 |
Mar 08, 2024 | 113.72 | 115.30 | 113.43 | 114.75 | 114.54 | 258,500 |
Mar 07, 2024 | 111.80 | 113.57 | 111.79 | 113.51 | 113.30 | 287,300 |
Mar 06, 2024 | 110.55 | 112.07 | 110.55 | 111.56 | 111.36 | 192,600 |
Mar 05, 2024 | 111.40 | 112.20 | 110.21 | 111.03 | 110.83 | 309,300 |
Mar 04, 2024 | 110.24 | 112.02 | 109.90 | 111.57 | 111.37 | 323,800 |
Mar 01, 2024 | 109.55 | 113.86 | 109.55 | 110.78 | 110.58 | 486,500 |
Feb 29, 2024 | 115.25 | 118.39 | 110.27 | 113.32 | 113.11 | 1,360,500 |
Feb 28, 2024 | 114.07 | 115.93 | 114.07 | 115.14 | 114.93 | 395,800 |
Feb 27, 2024 | 113.71 | 114.37 | 112.82 | 114.34 | 114.13 | 206,800 |
Feb 26, 2024 | 112.63 | 113.22 | 112.27 | 113.15 | 112.94 | 231,300 |
Feb 23, 2024 | 112.68 | 113.65 | 111.79 | 112.25 | 112.04 | 181,400 |
Feb 22, 2024 | 112.00 | 113.22 | 111.90 | 112.86 | 112.65 | 137,600 |
Feb 21, 2024 | 111.39 | 111.66 | 110.40 | 111.22 | 111.02 | 169,900 |
Feb 20, 2024 | 111.96 | 112.48 | 109.79 | 111.80 | 111.60 | 225,200 |
Feb 16, 2024 | 112.17 | 113.00 | 111.99 | 112.57 | 112.36 | 206,500 |
Feb 15, 2024 | 111.34 | 112.34 | 109.79 | 111.88 | 111.68 | 265,200 |
Feb 14, 2024 | 108.93 | 111.80 | 108.93 | 111.59 | 111.39 | 323,000 |
Feb 13, 2024 | 108.21 | 109.36 | 107.80 | 108.47 | 108.27 | 204,800 |
Feb 12, 2024 | 109.10 | 109.58 | 107.84 | 108.71 | 108.51 | 239,700 |
Feb 09, 2024 | 109.46 | 109.61 | 108.62 | 109.48 | 109.28 | 193,900 |
Feb 08, 2024 | 109.80 | 110.31 | 109.20 | 109.58 | 109.38 | 247,500 |
Feb 07, 2024 | 109.01 | 110.41 | 108.60 | 109.80 | 109.60 | 228,100 |
Feb 06, 2024 | 109.98 | 110.60 | 108.60 | 108.84 | 108.64 | 300,100 |
Feb 05, 2024 | 110.85 | 110.86 | 109.45 | 110.00 | 109.80 | 237,400 |
Feb 02, 2024 | 109.60 | 111.04 | 109.23 | 110.88 | 110.68 | 346,400 |
Feb 01, 2024 | 108.65 | 109.94 | 108.29 | 109.85 | 109.65 | 213,300 |
Jan 31, 2024 | 109.60 | 110.24 | 107.74 | 108.03 | 107.83 | 390,100 |
Jan 30, 2024 | 109.28 | 109.95 | 109.05 | 109.60 | 109.40 | 157,300 |
Jan 29, 2024 | 108.98 | 109.22 | 108.29 | 108.93 | 108.73 | 213,300 |
Jan 26, 2024 | 108.50 | 109.19 | 108.41 | 108.89 | 108.69 | 118,100 |
Jan 25, 2024 | 108.55 | 109.13 | 108.23 | 108.72 | 108.52 | 205,600 |
Jan 24, 2024 | 108.65 | 109.49 | 107.82 | 108.14 | 107.94 | 227,900 |
Jan 23, 2024 | 108.33 | 108.75 | 107.96 | 108.55 | 108.35 | 163,500 |
Jan 22, 2024 | 108.58 | 109.04 | 107.72 | 108.50 | 108.30 | 214,900 |
Jan 19, 2024 | 108.11 | 108.46 | 107.33 | 107.93 | 107.73 | 681,100 |
Jan 18, 2024 | 106.38 | 108.10 | 106.38 | 108.07 | 107.87 | 164,400 |
Jan 17, 2024 | 106.58 | 106.63 | 105.60 | 106.33 | 106.14 | 172,600 |
Jan 16, 2024 | 105.99 | 106.72 | 104.83 | 106.68 | 106.48 | 319,200 |
Jan 15, 2024 | 106.21 | 106.64 | 105.00 | 105.00 | 104.81 | 148,700 |
Jan 12, 2024 | 107.61 | 108.13 | 106.04 | 106.93 | 106.73 | 304,800 |
Jan 11, 2024 | 107.31 | 107.57 | 106.87 | 107.34 | 107.14 | 210,800 |
Jan 10, 2024 | 107.18 | 108.66 | 107.18 | 107.61 | 107.41 | 235,200 |
Jan 09, 2024 | 104.93 | 107.40 | 104.93 | 106.94 | 106.74 | 258,100 |
Jan 08, 2024 | 104.74 | 105.38 | 104.48 | 105.03 | 104.84 | 218,600 |
Jan 05, 2024 | 104.70 | 105.12 | 103.98 | 104.43 | 104.24 | 239,500 |
Jan 04, 2024 | 104.70 | 106.04 | 104.70 | 105.02 | 104.83 | 219,800 |
Jan 03, 2024 | 104.38 | 105.04 | 103.89 | 104.73 | 104.54 | 170,200 |
Jan 02, 2024 | 105.22 | 106.00 | 104.24 | 105.11 | 104.92 | 197,000 |
Dec 29, 2023 | 105.85 | 106.47 | 105.26 | 106.38 | 106.19 | 148,500 |
Dec 28, 2023 | 105.11 | 106.09 | 105.11 | 105.71 | 105.52 | 184,200 |
Dec 28, 2023 | 0.195 Dividend | |||||
Dec 27, 2023 | 103.75 | 105.47 | 103.75 | 105.15 | 104.76 | 176,900 |
Dec 22, 2023 | 103.53 | 104.55 | 103.12 | 104.48 | 104.10 | 246,800 |
Dec 21, 2023 | 103.30 | 104.40 | 102.48 | 103.52 | 103.14 | 224,600 |
Dec 20, 2023 | 103.49 | 103.82 | 102.55 | 102.70 | 102.32 | 301,400 |
Dec 19, 2023 | 103.21 | 103.90 | 103.01 | 103.05 | 102.67 | 447,700 |
Dec 18, 2023 | 101.76 | 103.02 | 100.81 | 102.82 | 102.44 | 285,300 |
Dec 15, 2023 | 101.40 | 102.00 | 99.81 | 101.95 | 101.57 | 950,400 |
Dec 14, 2023 | 103.58 | 103.67 | 100.40 | 101.45 | 101.08 | 640,000 |
Dec 13, 2023 | 103.08 | 103.68 | 102.52 | 103.34 | 102.96 | 448,000 |
Dec 12, 2023 | 103.50 | 103.61 | 102.71 | 103.06 | 102.68 | 431,600 |
Dec 11, 2023 | 104.50 | 105.00 | 102.71 | 103.57 | 103.19 | 417,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |