Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 117.37 | 118.83 | 116.25 | 116.32 | 116.32 | 2,335,100 |
Apr 29, 2024 | 114.14 | 118.64 | 114.00 | 118.29 | 118.29 | 2,185,300 |
Apr 26, 2024 | 110.44 | 114.67 | 110.27 | 114.13 | 114.13 | 5,162,900 |
Apr 25, 2024 | 107.42 | 109.84 | 104.00 | 108.91 | 108.91 | 7,876,500 |
Apr 24, 2024 | 102.09 | 102.67 | 99.47 | 100.70 | 100.70 | 2,437,300 |
Apr 23, 2024 | 98.05 | 100.35 | 98.05 | 99.85 | 99.85 | 1,927,800 |
Apr 22, 2024 | 97.10 | 98.70 | 96.20 | 97.76 | 97.76 | 2,302,900 |
Apr 19, 2024 | 100.13 | 100.66 | 95.80 | 95.97 | 95.97 | 2,919,500 |
Apr 18, 2024 | 101.42 | 102.56 | 100.02 | 100.20 | 100.20 | 2,113,800 |
Apr 17, 2024 | 104.62 | 104.93 | 101.54 | 102.07 | 102.07 | 2,237,600 |
Apr 16, 2024 | 104.96 | 106.19 | 103.89 | 104.93 | 104.93 | 1,269,400 |
Apr 15, 2024 | 107.44 | 107.99 | 103.94 | 104.42 | 104.42 | 1,605,200 |
Apr 12, 2024 | 107.61 | 108.72 | 105.24 | 105.87 | 105.87 | 1,840,500 |
Apr 11, 2024 | 107.68 | 109.53 | 105.82 | 109.46 | 109.46 | 1,905,300 |
Apr 10, 2024 | 108.35 | 109.09 | 105.77 | 106.40 | 106.40 | 1,516,900 |
Apr 09, 2024 | 108.94 | 111.26 | 108.71 | 111.19 | 111.19 | 1,439,400 |
Apr 08, 2024 | 107.96 | 109.16 | 107.67 | 107.82 | 107.82 | 1,154,700 |
Apr 05, 2024 | 105.87 | 107.73 | 105.70 | 107.27 | 107.27 | 1,143,900 |
Apr 04, 2024 | 110.66 | 111.05 | 105.61 | 105.95 | 105.95 | 2,475,900 |
Apr 03, 2024 | 108.96 | 110.42 | 108.48 | 108.85 | 108.85 | 1,595,600 |
Apr 02, 2024 | 111.27 | 111.69 | 109.28 | 110.14 | 110.14 | 1,187,200 |
Apr 01, 2024 | 112.85 | 114.83 | 111.88 | 112.95 | 112.95 | 1,346,600 |
Mar 28, 2024 | 111.64 | 113.28 | 111.57 | 112.83 | 112.83 | 2,046,900 |
Mar 27, 2024 | 108.99 | 111.68 | 108.52 | 111.54 | 111.54 | 1,256,500 |
Mar 26, 2024 | 109.18 | 110.22 | 107.99 | 108.14 | 108.14 | 1,732,700 |
Mar 25, 2024 | 108.79 | 110.25 | 108.62 | 108.90 | 108.90 | 1,561,800 |
Mar 22, 2024 | 110.92 | 112.27 | 110.67 | 110.75 | 110.75 | 1,812,700 |
Mar 21, 2024 | 109.36 | 113.00 | 108.85 | 111.45 | 111.45 | 2,562,700 |
Mar 20, 2024 | 104.15 | 107.80 | 104.15 | 107.11 | 107.11 | 2,435,200 |
Mar 19, 2024 | 101.82 | 103.79 | 101.50 | 103.48 | 103.48 | 2,253,300 |
Mar 18, 2024 | 104.25 | 105.24 | 102.69 | 102.86 | 102.86 | 1,767,200 |
Mar 15, 2024 | 102.61 | 104.34 | 102.53 | 103.06 | 103.06 | 3,409,700 |
Mar 14, 2024 | 105.83 | 106.23 | 102.74 | 103.85 | 103.85 | 1,646,700 |
Mar 13, 2024 | 106.69 | 108.32 | 104.81 | 105.45 | 105.45 | 1,808,400 |
Mar 12, 2024 | 107.04 | 108.42 | 105.25 | 108.20 | 108.20 | 1,505,400 |
Mar 11, 2024 | 105.81 | 106.60 | 104.56 | 106.35 | 106.35 | 1,565,600 |
Mar 08, 2024 | 110.56 | 110.92 | 106.08 | 106.12 | 106.12 | 1,632,200 |
Mar 07, 2024 | 107.23 | 110.55 | 107.04 | 109.99 | 109.99 | 1,576,700 |
Mar 06, 2024 | 105.99 | 107.78 | 105.76 | 106.75 | 106.75 | 1,497,400 |
Mar 05, 2024 | 104.71 | 105.42 | 102.43 | 103.76 | 103.76 | 1,264,900 |
Mar 04, 2024 | 106.64 | 106.93 | 105.43 | 105.83 | 105.83 | 1,252,200 |
Mar 01, 2024 | 104.06 | 106.79 | 102.76 | 105.88 | 105.88 | 2,008,900 |
Feb 29, 2024 | 101.91 | 103.84 | 101.41 | 103.59 | 103.59 | 2,391,900 |
Feb 28, 2024 | 98.99 | 100.69 | 98.76 | 100.35 | 100.35 | 1,226,200 |
Feb 27, 2024 | 102.91 | 102.91 | 100.04 | 100.27 | 100.27 | 1,675,400 |
Feb 26, 2024 | 100.90 | 102.56 | 100.19 | 102.15 | 102.15 | 1,272,700 |
Feb 23, 2024 | 102.49 | 102.72 | 100.03 | 100.14 | 100.14 | 1,451,200 |
Feb 22, 2024 | 101.51 | 103.34 | 100.35 | 102.48 | 102.48 | 1,858,500 |
Feb 21, 2024 | 98.27 | 99.61 | 97.81 | 99.58 | 99.58 | 1,110,600 |
Feb 20, 2024 | 100.61 | 101.81 | 98.84 | 100.17 | 100.17 | 1,446,200 |
Feb 16, 2024 | 103.17 | 104.10 | 101.63 | 102.24 | 102.24 | 1,608,800 |
Feb 15, 2024 | 103.59 | 103.95 | 101.70 | 102.56 | 102.56 | 2,115,900 |
Feb 15, 2024 | 0.12 Dividend | |||||
Feb 14, 2024 | 100.20 | 101.81 | 100.02 | 101.57 | 101.45 | 1,453,900 |
Feb 13, 2024 | 99.36 | 100.07 | 97.47 | 98.91 | 98.79 | 1,886,300 |
Feb 12, 2024 | 102.25 | 104.77 | 101.91 | 102.91 | 102.79 | 1,361,900 |
Feb 09, 2024 | 99.32 | 102.42 | 98.81 | 102.31 | 102.19 | 1,653,900 |
Feb 08, 2024 | 97.40 | 99.57 | 97.40 | 98.47 | 98.35 | 1,887,800 |
Feb 07, 2024 | 98.64 | 98.64 | 96.31 | 97.51 | 97.39 | 1,380,300 |
Feb 06, 2024 | 96.67 | 97.79 | 96.23 | 97.75 | 97.63 | 1,543,200 |
Feb 05, 2024 | 96.31 | 97.17 | 94.64 | 96.25 | 96.14 | 1,957,800 |
Feb 02, 2024 | 94.95 | 96.69 | 93.87 | 96.37 | 96.26 | 1,809,000 |
Feb 01, 2024 | 97.13 | 97.13 | 93.37 | 95.14 | 95.03 | 2,896,400 |
Jan 31, 2024 | 95.49 | 98.79 | 92.29 | 96.59 | 96.48 | 6,316,100 |
Jan 30, 2024 | 104.89 | 106.44 | 104.32 | 104.59 | 104.47 | 2,111,100 |
Jan 29, 2024 | 104.21 | 106.34 | 104.09 | 106.07 | 105.94 | 1,720,900 |
Jan 26, 2024 | 108.74 | 108.82 | 104.82 | 105.46 | 105.34 | 2,095,700 |
Jan 25, 2024 | 112.68 | 112.71 | 109.76 | 109.95 | 109.82 | 2,007,700 |
Jan 24, 2024 | 112.05 | 113.60 | 110.46 | 110.67 | 110.54 | 1,920,900 |
Jan 23, 2024 | 110.60 | 111.51 | 109.39 | 111.24 | 111.11 | 1,173,300 |
Jan 22, 2024 | 110.00 | 111.96 | 108.99 | 110.09 | 109.96 | 1,827,700 |
Jan 19, 2024 | 107.24 | 109.08 | 105.64 | 108.72 | 108.59 | 1,934,500 |
Jan 18, 2024 | 104.80 | 106.43 | 104.34 | 106.02 | 105.89 | 2,416,600 |
Jan 17, 2024 | 102.48 | 103.00 | 100.75 | 102.86 | 102.74 | 1,366,100 |
Jan 16, 2024 | 103.99 | 105.31 | 103.21 | 104.09 | 103.97 | 1,671,000 |
Jan 12, 2024 | 105.00 | 106.12 | 103.61 | 104.81 | 104.69 | 1,191,100 |
Jan 11, 2024 | 104.83 | 105.68 | 102.96 | 105.10 | 104.98 | 1,803,500 |
Jan 10, 2024 | 105.46 | 105.50 | 103.29 | 104.88 | 104.76 | 1,148,100 |
Jan 09, 2024 | 104.36 | 105.80 | 104.16 | 105.24 | 105.12 | 1,055,100 |
Jan 08, 2024 | 103.18 | 106.04 | 103.07 | 105.89 | 105.76 | 1,421,600 |
Jan 05, 2024 | 101.70 | 103.17 | 101.57 | 102.77 | 102.65 | 1,404,500 |
Jan 04, 2024 | 100.19 | 102.53 | 99.95 | 101.58 | 101.46 | 1,441,900 |
Jan 03, 2024 | 102.71 | 103.09 | 101.08 | 101.75 | 101.63 | 1,376,800 |
Jan 02, 2024 | 107.00 | 107.00 | 103.64 | 104.77 | 104.65 | 2,383,800 |
Dec 29, 2023 | 109.94 | 110.64 | 108.35 | 108.52 | 108.39 | 1,365,800 |
Dec 28, 2023 | 111.07 | 111.18 | 109.92 | 110.44 | 110.31 | 874,600 |
Dec 27, 2023 | 111.00 | 111.25 | 109.79 | 110.75 | 110.62 | 1,261,700 |
Dec 26, 2023 | 108.08 | 110.85 | 108.08 | 110.35 | 110.22 | 1,389,000 |
Dec 22, 2023 | 107.00 | 107.82 | 106.55 | 107.63 | 107.50 | 832,200 |
Dec 21, 2023 | 105.99 | 107.02 | 105.68 | 106.59 | 106.46 | 1,812,100 |
Dec 20, 2023 | 105.07 | 106.76 | 103.43 | 103.61 | 103.49 | 1,870,700 |
Dec 19, 2023 | 106.00 | 106.94 | 105.48 | 105.88 | 105.75 | 1,379,500 |
Dec 18, 2023 | 105.07 | 105.47 | 103.64 | 105.28 | 105.16 | 2,556,800 |
Dec 15, 2023 | 104.18 | 106.25 | 104.10 | 105.16 | 105.04 | 4,609,900 |
Dec 14, 2023 | 99.49 | 105.66 | 99.49 | 105.39 | 105.27 | 3,680,700 |
Dec 13, 2023 | 96.18 | 99.03 | 95.54 | 98.16 | 98.04 | 1,403,200 |
Dec 12, 2023 | 96.34 | 97.17 | 96.09 | 96.34 | 96.23 | 913,000 |
Dec 11, 2023 | 93.36 | 97.34 | 93.36 | 96.73 | 96.62 | 2,222,200 |
Dec 08, 2023 | 92.26 | 93.57 | 91.84 | 92.29 | 92.18 | 1,688,300 |
Dec 07, 2023 | 91.91 | 93.03 | 91.11 | 92.61 | 92.50 | 1,331,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |