Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 113.09 | 113.75 | 113.09 | 113.72 | 113.72 | 1,700 |
May 01, 2024 | 113.29 | 114.03 | 113.03 | 113.65 | 113.65 | 49,800 |
Apr 30, 2024 | 113.06 | 113.10 | 112.61 | 112.61 | 112.61 | 2,000 |
Apr 29, 2024 | 113.47 | 113.52 | 113.31 | 113.45 | 113.45 | 1,900 |
Apr 26, 2024 | 112.38 | 112.55 | 112.38 | 112.55 | 112.55 | 700 |
Apr 25, 2024 | 111.99 | 112.06 | 111.99 | 112.04 | 112.04 | 2,900 |
Apr 24, 2024 | 112.83 | 112.83 | 112.42 | 112.45 | 112.45 | 3,700 |
Apr 23, 2024 | 112.62 | 113.26 | 112.61 | 113.04 | 113.04 | 22,000 |
Apr 22, 2024 | 113.06 | 113.20 | 112.93 | 113.20 | 113.20 | 900 |
Apr 19, 2024 | 113.48 | 113.53 | 113.42 | 113.42 | 113.42 | 1,100 |
Apr 18, 2024 | 113.48 | 113.48 | 112.88 | 112.88 | 112.88 | 900 |
Apr 17, 2024 | 113.56 | 113.90 | 113.56 | 113.90 | 113.90 | 6,500 |
Apr 16, 2024 | 112.87 | 113.60 | 112.84 | 113.39 | 113.39 | 10,200 |
Apr 15, 2024 | 113.55 | 113.55 | 113.05 | 113.27 | 113.27 | 12,200 |
Apr 12, 2024 | 114.96 | 115.27 | 114.88 | 114.88 | 114.88 | 9,800 |
Apr 11, 2024 | 114.31 | 114.38 | 113.58 | 113.86 | 113.86 | 7,200 |
Apr 10, 2024 | 114.82 | 115.18 | 114.15 | 114.20 | 114.20 | 30,600 |
Apr 09, 2024 | 115.87 | 116.37 | 115.87 | 116.18 | 116.18 | 3,800 |
Apr 08, 2024 | 114.94 | 115.36 | 114.93 | 115.36 | 115.36 | 4,400 |
Apr 05, 2024 | 116.35 | 116.35 | 115.63 | 115.63 | 115.63 | 4,500 |
Apr 04, 2024 | 115.92 | 116.38 | 115.85 | 116.38 | 116.38 | 8,300 |
Apr 03, 2024 | 114.87 | 115.64 | 114.61 | 115.46 | 115.46 | 21,200 |
Apr 02, 2024 | 114.87 | 115.45 | 114.69 | 115.45 | 115.45 | 20,000 |
Apr 01, 2024 | 116.50 | 116.50 | 115.81 | 115.85 | 115.85 | 9,200 |
Mar 28, 2024 | 117.57 | 118.37 | 117.57 | 117.95 | 117.95 | 3,800 |
Mar 27, 2024 | 117.75 | 117.98 | 117.75 | 117.98 | 117.98 | 2,300 |
Mar 26, 2024 | 116.96 | 117.23 | 116.96 | 117.07 | 117.07 | 5,400 |
Mar 26, 2024 | 0.88 Dividend | |||||
Mar 25, 2024 | 118.02 | 118.10 | 118.01 | 118.02 | 117.14 | 1,600 |
Mar 22, 2024 | 118.72 | 118.73 | 118.72 | 118.73 | 117.84 | 900 |
Mar 21, 2024 | 118.02 | 118.02 | 117.44 | 117.47 | 116.59 | 4,200 |
Mar 20, 2024 | 118.03 | 118.17 | 117.25 | 117.49 | 116.61 | 30,200 |
Mar 19, 2024 | 117.52 | 117.76 | 117.52 | 117.52 | 116.64 | 1,600 |
Mar 18, 2024 | 116.72 | 116.91 | 116.71 | 116.87 | 116.00 | 1,300 |
Mar 15, 2024 | 117.74 | 117.83 | 117.74 | 117.79 | 116.91 | 800 |
Mar 14, 2024 | 118.03 | 118.03 | 117.77 | 117.91 | 117.03 | 4,000 |
Mar 13, 2024 | 119.34 | 119.34 | 119.07 | 119.07 | 118.18 | 9,000 |
Mar 12, 2024 | 119.30 | 119.58 | 119.30 | 119.58 | 118.69 | 3,100 |
Mar 11, 2024 | 120.45 | 120.45 | 120.32 | 120.36 | 119.46 | 2,800 |
Mar 08, 2024 | 120.68 | 120.68 | 120.39 | 120.64 | 119.74 | 1,400 |
Mar 07, 2024 | 120.33 | 120.48 | 120.06 | 120.42 | 119.52 | 6,900 |
Mar 06, 2024 | 121.13 | 121.13 | 120.49 | 120.67 | 119.77 | 21,700 |
Mar 05, 2024 | 120.19 | 120.51 | 120.16 | 120.32 | 119.42 | 8,800 |
Mar 04, 2024 | 118.67 | 118.84 | 118.67 | 118.84 | 117.95 | 6,000 |
Mar 01, 2024 | 117.81 | 119.24 | 117.61 | 119.07 | 118.18 | 20,700 |
Feb 29, 2024 | 118.27 | 118.31 | 118.03 | 118.31 | 117.43 | 9,900 |
Feb 28, 2024 | 117.07 | 117.59 | 117.07 | 117.59 | 116.71 | 4,500 |
Feb 27, 2024 | 117.60 | 117.88 | 117.36 | 117.40 | 116.52 | 5,200 |
Feb 26, 2024 | 118.31 | 118.46 | 118.30 | 118.44 | 117.56 | 3,800 |
Feb 23, 2024 | 118.82 | 118.97 | 118.80 | 118.88 | 117.99 | 2,800 |
Feb 22, 2024 | 117.26 | 117.56 | 117.21 | 117.35 | 116.47 | 12,300 |
Feb 21, 2024 | 117.98 | 117.98 | 117.04 | 117.28 | 116.41 | 21,300 |
Feb 20, 2024 | 118.00 | 118.33 | 117.97 | 117.97 | 117.09 | 2,300 |
Feb 16, 2024 | 116.82 | 117.24 | 116.76 | 116.76 | 115.89 | 7,600 |
Feb 15, 2024 | 117.11 | 117.64 | 116.96 | 117.41 | 116.53 | 3,700 |
Feb 14, 2024 | 116.56 | 117.36 | 116.56 | 117.33 | 116.46 | 1,500 |
Feb 13, 2024 | 116.04 | 116.33 | 115.89 | 115.95 | 115.09 | 8,300 |
Feb 12, 2024 | 116.65 | 116.76 | 116.65 | 116.72 | 115.85 | 4,800 |
Feb 09, 2024 | 116.55 | 117.43 | 116.52 | 117.29 | 116.42 | 9,300 |
Feb 08, 2024 | 116.85 | 117.12 | 116.71 | 116.71 | 115.84 | 9,100 |
Feb 07, 2024 | 118.37 | 118.50 | 117.95 | 117.95 | 117.07 | 22,800 |
Feb 06, 2024 | 118.78 | 118.94 | 118.61 | 118.94 | 118.05 | 1,400 |
Feb 05, 2024 | 118.11 | 118.11 | 117.56 | 117.56 | 116.68 | 8,200 |
Feb 02, 2024 | 120.04 | 120.23 | 119.01 | 119.31 | 118.42 | 8,700 |
Feb 01, 2024 | 120.53 | 121.64 | 120.53 | 121.59 | 120.68 | 34,000 |
Jan 31, 2024 | 119.58 | 120.07 | 119.18 | 119.76 | 118.87 | 50,100 |
Jan 30, 2024 | 118.01 | 118.49 | 117.73 | 118.49 | 117.61 | 27,800 |
Jan 29, 2024 | 116.64 | 117.63 | 116.51 | 117.63 | 116.75 | 8,700 |
Jan 26, 2024 | 116.12 | 116.28 | 116.12 | 116.28 | 115.41 | 12,300 |
Jan 25, 2024 | 116.86 | 117.17 | 116.80 | 117.10 | 116.23 | 9,100 |
Jan 24, 2024 | 118.04 | 118.05 | 116.68 | 116.69 | 115.82 | 22,100 |
Jan 23, 2024 | 116.86 | 117.17 | 116.82 | 117.05 | 116.18 | 1,600 |
Jan 22, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 115.95 | - |
Jan 19, 2024 | 116.81 | 117.06 | 116.65 | 117.02 | 116.15 | 6,900 |
Jan 18, 2024 | 117.42 | 117.43 | 116.85 | 117.10 | 116.23 | 3,400 |
Jan 17, 2024 | 118.18 | 118.24 | 118.08 | 118.15 | 117.27 | 6,000 |
Jan 16, 2024 | 120.29 | 120.29 | 119.10 | 119.12 | 118.23 | 10,100 |
Jan 15, 2024 | 121.00 | 121.53 | 121.00 | 121.34 | 120.44 | 1,700 |
Jan 12, 2024 | 121.71 | 121.71 | 121.04 | 121.23 | 120.33 | 5,500 |
Jan 11, 2024 | 121.50 | 121.50 | 121.34 | 121.34 | 120.44 | 500 |
Jan 10, 2024 | 121.35 | 121.36 | 121.33 | 121.36 | 120.46 | 1,900 |
Jan 09, 2024 | 122.26 | 122.28 | 121.95 | 122.06 | 121.15 | 4,400 |
Jan 08, 2024 | 122.13 | 122.14 | 121.64 | 121.80 | 120.89 | 900 |
Jan 05, 2024 | 121.21 | 122.34 | 121.05 | 121.05 | 120.15 | 47,300 |
Jan 04, 2024 | 122.70 | 122.70 | 121.73 | 121.94 | 121.03 | 2,800 |
Jan 03, 2024 | 122.07 | 123.40 | 122.07 | 123.36 | 122.44 | 24,700 |
Jan 02, 2024 | 122.61 | 123.18 | 122.53 | 122.53 | 121.62 | 7,400 |
Dec 29, 2023 | 123.57 | 124.75 | 123.19 | 124.75 | 123.82 | 14,300 |
Dec 28, 2023 | 124.30 | 124.87 | 124.12 | 124.26 | 123.33 | 7,300 |
Dec 28, 2023 | 0.429 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |