Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 105.71 | 105.91 | 105.71 | 105.78 | 105.78 | 1,382,600 |
Apr 25, 2024 | 105.28 | 105.56 | 105.25 | 105.51 | 105.51 | 2,417,600 |
Apr 24, 2024 | 105.73 | 105.77 | 105.51 | 105.67 | 105.67 | 1,970,900 |
Apr 23, 2024 | 105.67 | 106.06 | 105.60 | 105.89 | 105.89 | 2,243,100 |
Apr 22, 2024 | 105.59 | 105.83 | 105.59 | 105.79 | 105.79 | 1,561,200 |
Apr 19, 2024 | 105.83 | 105.92 | 105.74 | 105.78 | 105.78 | 1,484,700 |
Apr 18, 2024 | 105.73 | 105.74 | 105.45 | 105.62 | 105.62 | 1,491,900 |
Apr 17, 2024 | 105.47 | 105.84 | 105.45 | 105.76 | 105.76 | 2,567,400 |
Apr 16, 2024 | 105.46 | 105.62 | 105.31 | 105.35 | 105.35 | 4,094,600 |
Apr 15, 2024 | 105.73 | 105.78 | 105.46 | 105.78 | 105.78 | 1,793,900 |
Apr 12, 2024 | 106.22 | 106.40 | 106.12 | 106.12 | 106.12 | 5,867,200 |
Apr 11, 2024 | 106.04 | 106.07 | 105.65 | 105.75 | 105.75 | 5,224,100 |
Apr 10, 2024 | 106.36 | 106.43 | 105.83 | 105.84 | 105.84 | 2,194,300 |
Apr 09, 2024 | 106.80 | 106.92 | 106.75 | 106.87 | 106.87 | 1,309,500 |
Apr 08, 2024 | 106.50 | 106.65 | 106.42 | 106.59 | 106.59 | 1,830,200 |
Apr 05, 2024 | 106.76 | 106.96 | 106.62 | 106.63 | 106.63 | 1,608,800 |
Apr 04, 2024 | 106.86 | 107.09 | 106.65 | 107.08 | 107.08 | 1,971,100 |
Apr 03, 2024 | 106.38 | 106.70 | 106.30 | 106.68 | 106.68 | 1,396,200 |
Apr 02, 2024 | 106.43 | 106.71 | 106.27 | 106.68 | 106.68 | 1,899,400 |
Apr 01, 2024 | 107.02 | 107.03 | 106.62 | 106.65 | 106.65 | 1,639,800 |
Apr 01, 2024 | 0.065 Dividend | |||||
Mar 28, 2024 | 107.19 | 107.55 | 107.19 | 107.41 | 107.35 | 2,137,800 |
Mar 27, 2024 | 107.16 | 107.45 | 107.15 | 107.37 | 107.31 | 1,758,100 |
Mar 26, 2024 | 107.03 | 107.15 | 106.92 | 107.04 | 106.98 | 932,200 |
Mar 25, 2024 | 107.32 | 107.33 | 106.99 | 107.01 | 106.95 | 1,902,700 |
Mar 22, 2024 | 107.48 | 107.48 | 107.29 | 107.35 | 107.29 | 2,385,700 |
Mar 21, 2024 | 107.18 | 107.24 | 106.90 | 106.98 | 106.92 | 2,337,500 |
Mar 20, 2024 | 106.43 | 106.82 | 106.37 | 106.79 | 106.73 | 1,758,700 |
Mar 19, 2024 | 106.37 | 106.58 | 106.33 | 106.37 | 106.31 | 1,518,000 |
Mar 18, 2024 | 106.32 | 106.36 | 106.15 | 106.22 | 106.16 | 1,908,100 |
Mar 15, 2024 | 106.44 | 106.51 | 106.32 | 106.32 | 106.26 | 1,288,400 |
Mar 14, 2024 | 106.79 | 106.79 | 106.34 | 106.39 | 106.33 | 1,954,300 |
Mar 13, 2024 | 107.17 | 107.22 | 106.97 | 107.04 | 106.98 | 1,696,100 |
Mar 12, 2024 | 107.36 | 107.39 | 107.17 | 107.19 | 107.13 | 2,379,800 |
Mar 11, 2024 | 107.63 | 107.63 | 107.37 | 107.40 | 107.34 | 1,928,900 |
Mar 08, 2024 | 107.67 | 107.79 | 107.53 | 107.59 | 107.52 | 1,313,800 |
Mar 07, 2024 | 107.65 | 107.66 | 107.36 | 107.50 | 107.43 | 2,014,800 |
Mar 06, 2024 | 107.60 | 107.82 | 107.49 | 107.56 | 107.49 | 2,931,800 |
Mar 05, 2024 | 107.35 | 107.60 | 107.26 | 107.52 | 107.45 | 1,512,900 |
Mar 04, 2024 | 106.85 | 107.05 | 106.83 | 107.03 | 106.97 | 1,857,200 |
Mar 01, 2024 | 106.61 | 107.15 | 106.42 | 107.12 | 107.06 | 2,949,700 |
Feb 29, 2024 | 106.48 | 106.73 | 106.47 | 106.72 | 106.66 | 6,257,500 |
Feb 28, 2024 | 106.19 | 106.41 | 106.15 | 106.39 | 106.33 | 1,485,700 |
Feb 27, 2024 | 106.19 | 106.31 | 106.02 | 106.05 | 105.99 | 2,781,900 |
Feb 26, 2024 | 106.24 | 106.25 | 106.02 | 106.18 | 106.12 | 1,413,600 |
Feb 23, 2024 | 105.92 | 106.34 | 105.92 | 106.22 | 106.16 | 1,160,500 |
Feb 22, 2024 | 106.03 | 106.26 | 105.77 | 105.95 | 105.89 | 5,515,200 |
Feb 21, 2024 | 106.24 | 106.30 | 105.98 | 106.09 | 106.03 | 1,772,800 |
Feb 20, 2024 | 106.23 | 106.35 | 106.18 | 106.21 | 106.15 | 1,013,900 |
Feb 16, 2024 | 106.02 | 106.19 | 105.99 | 106.16 | 106.10 | 1,063,600 |
Feb 15, 2024 | 106.42 | 106.47 | 106.26 | 106.27 | 106.21 | 1,894,000 |
Feb 14, 2024 | 105.95 | 106.26 | 105.95 | 106.14 | 106.08 | 1,606,700 |
Feb 13, 2024 | 105.89 | 106.02 | 105.68 | 105.69 | 105.63 | 1,771,000 |
Feb 12, 2024 | 106.34 | 106.40 | 106.19 | 106.37 | 106.31 | 1,134,700 |
Feb 09, 2024 | 106.31 | 106.48 | 106.27 | 106.33 | 106.27 | 1,506,700 |
Feb 08, 2024 | 106.44 | 106.59 | 106.37 | 106.48 | 106.42 | 1,603,900 |
Feb 07, 2024 | 106.64 | 106.85 | 106.56 | 106.56 | 106.50 | 1,489,700 |
Feb 06, 2024 | 106.51 | 106.93 | 106.50 | 106.76 | 106.70 | 2,163,600 |
Feb 05, 2024 | 106.61 | 106.71 | 106.34 | 106.40 | 106.34 | 1,869,800 |
Feb 02, 2024 | 107.16 | 107.29 | 106.80 | 107.00 | 106.94 | 3,070,100 |
Feb 01, 2024 | 108.14 | 108.54 | 107.95 | 108.04 | 107.97 | 2,966,600 |
Jan 31, 2024 | 107.48 | 107.86 | 107.33 | 107.85 | 107.78 | 8,965,800 |
Jan 30, 2024 | 107.25 | 107.35 | 107.01 | 107.15 | 107.09 | 2,152,100 |
Jan 29, 2024 | 107.00 | 107.29 | 106.94 | 107.20 | 107.14 | 1,275,600 |
Jan 26, 2024 | 106.86 | 106.86 | 106.65 | 106.73 | 106.67 | 1,706,300 |
Jan 25, 2024 | 106.77 | 106.86 | 106.62 | 106.83 | 106.77 | 1,717,800 |
Jan 24, 2024 | 106.92 | 106.94 | 106.46 | 106.47 | 106.41 | 1,282,300 |
Jan 23, 2024 | 106.62 | 106.77 | 106.51 | 106.72 | 106.66 | 1,191,300 |
Jan 22, 2024 | 107.02 | 107.20 | 106.99 | 107.07 | 107.01 | 1,443,200 |
Jan 19, 2024 | 106.87 | 107.02 | 106.67 | 107.02 | 106.96 | 1,461,900 |
Jan 18, 2024 | 106.92 | 107.02 | 106.75 | 106.94 | 106.88 | 5,550,300 |
Jan 17, 2024 | 106.89 | 107.02 | 106.75 | 106.91 | 106.85 | 2,933,200 |
Jan 16, 2024 | 107.50 | 107.63 | 107.10 | 107.24 | 107.18 | 2,383,300 |
Jan 12, 2024 | 107.60 | 107.84 | 107.54 | 107.79 | 107.72 | 1,741,200 |
Jan 11, 2024 | 107.05 | 107.37 | 106.94 | 107.33 | 107.27 | 2,352,100 |
Jan 10, 2024 | 107.03 | 107.07 | 106.74 | 106.76 | 106.70 | 1,427,300 |
Jan 09, 2024 | 106.92 | 107.15 | 106.85 | 106.85 | 106.79 | 1,535,600 |
Jan 08, 2024 | 106.68 | 107.22 | 106.68 | 107.06 | 107.00 | 1,399,400 |
Jan 05, 2024 | 106.78 | 107.25 | 106.68 | 106.77 | 106.71 | 2,040,600 |
Jan 04, 2024 | 107.05 | 107.13 | 106.94 | 107.01 | 106.95 | 1,897,600 |
Jan 03, 2024 | 106.95 | 107.54 | 106.91 | 107.51 | 107.44 | 1,920,700 |
Jan 02, 2024 | 107.16 | 107.41 | 107.07 | 107.34 | 107.28 | 2,635,700 |
Dec 29, 2023 | 107.38 | 107.77 | 107.36 | 107.49 | 107.42 | 5,159,200 |
Dec 28, 2023 | 107.82 | 108.05 | 107.59 | 107.62 | 107.55 | 2,011,500 |
Dec 27, 2023 | 107.73 | 108.01 | 107.67 | 107.97 | 107.90 | 1,472,400 |
Dec 26, 2023 | 107.44 | 107.56 | 107.39 | 107.48 | 107.41 | 1,307,100 |
Dec 22, 2023 | 107.77 | 107.78 | 107.32 | 107.42 | 107.35 | 1,187,800 |
Dec 21, 2023 | 107.82 | 107.91 | 107.48 | 107.63 | 107.56 | 4,795,900 |
Dec 20, 2023 | 107.63 | 107.84 | 107.45 | 107.81 | 107.74 | 1,843,200 |
Dec 19, 2023 | 107.44 | 107.65 | 107.31 | 107.38 | 107.32 | 1,624,700 |
Dec 18, 2023 | 107.46 | 107.50 | 107.31 | 107.31 | 107.25 | 1,608,200 |
Dec 15, 2023 | 107.40 | 107.70 | 107.35 | 107.63 | 107.56 | 3,080,200 |
Dec 14, 2023 | 107.49 | 108.06 | 107.48 | 107.81 | 107.74 | 4,948,700 |
Dec 13, 2023 | 105.30 | 106.66 | 105.25 | 106.64 | 106.58 | 2,778,900 |
Dec 12, 2023 | 105.15 | 105.31 | 105.04 | 105.21 | 105.15 | 1,860,800 |
Dec 11, 2023 | 105.22 | 105.29 | 104.98 | 105.27 | 105.21 | 1,898,300 |
Dec 08, 2023 | 105.23 | 105.51 | 105.11 | 105.49 | 105.43 | 1,657,400 |
Dec 07, 2023 | 105.58 | 105.90 | 105.58 | 105.62 | 105.56 | 2,956,600 |
Dec 06, 2023 | 105.55 | 105.79 | 105.47 | 105.71 | 105.65 | 3,262,400 |
Dec 05, 2023 | 105.34 | 105.77 | 105.34 | 105.60 | 105.54 | 10,909,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |