Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 123.37 | 123.60 | 118.30 | 119.00 | 119.00 | 21,423 |
Apr 23, 2024 | 117.85 | 122.50 | 117.85 | 122.23 | 122.23 | 16,200 |
Apr 22, 2024 | 116.77 | 120.00 | 114.98 | 119.65 | 119.65 | 48,800 |
Apr 19, 2024 | 120.31 | 120.31 | 116.74 | 116.80 | 116.80 | 55,300 |
Apr 18, 2024 | 122.28 | 122.64 | 119.44 | 120.26 | 120.26 | 37,100 |
Apr 17, 2024 | 121.93 | 123.55 | 121.25 | 123.55 | 123.55 | 18,900 |
Apr 16, 2024 | 120.00 | 122.99 | 119.99 | 121.52 | 121.52 | 16,500 |
Apr 15, 2024 | 126.00 | 126.00 | 120.77 | 121.02 | 121.02 | 18,100 |
Apr 12, 2024 | 125.98 | 125.99 | 123.62 | 125.22 | 125.22 | 16,700 |
Apr 11, 2024 | 125.98 | 125.98 | 122.89 | 124.84 | 124.84 | 23,300 |
Apr 10, 2024 | 122.12 | 125.20 | 122.12 | 125.20 | 125.20 | 18,100 |
Apr 09, 2024 | 124.98 | 124.98 | 121.85 | 124.26 | 124.26 | 23,800 |
Apr 08, 2024 | 121.46 | 124.00 | 121.46 | 124.00 | 124.00 | 7,400 |
Apr 05, 2024 | 123.50 | 123.50 | 121.16 | 121.16 | 121.16 | 24,300 |
Apr 04, 2024 | 122.45 | 123.88 | 121.84 | 122.87 | 122.87 | 26,900 |
Apr 03, 2024 | 123.50 | 125.43 | 121.76 | 123.23 | 123.23 | 24,700 |
Apr 02, 2024 | 121.99 | 124.98 | 121.58 | 123.45 | 123.45 | 36,700 |
Apr 01, 2024 | 120.12 | 122.70 | 120.12 | 121.60 | 121.60 | 11,700 |
Mar 28, 2024 | 119.00 | 121.47 | 118.00 | 121.34 | 121.34 | 26,200 |
Mar 27, 2024 | 117.46 | 118.85 | 117.46 | 118.47 | 118.47 | 21,400 |
Mar 26, 2024 | 116.87 | 117.71 | 116.72 | 117.71 | 117.71 | 15,500 |
Mar 25, 2024 | 118.04 | 119.00 | 116.72 | 116.72 | 116.72 | 21,300 |
Mar 22, 2024 | 117.41 | 119.30 | 117.41 | 119.30 | 119.30 | 7,700 |
Mar 21, 2024 | 117.01 | 119.74 | 117.01 | 117.75 | 117.75 | 12,100 |
Mar 20, 2024 | 117.60 | 118.00 | 116.66 | 117.75 | 117.75 | 22,000 |
Mar 19, 2024 | 118.06 | 119.73 | 117.75 | 117.75 | 117.75 | 29,200 |
Mar 18, 2024 | 119.21 | 120.13 | 118.30 | 118.84 | 118.84 | 21,800 |
Mar 15, 2024 | 116.00 | 119.97 | 115.49 | 119.13 | 119.13 | 24,200 |
Mar 14, 2024 | 118.48 | 118.48 | 114.80 | 114.80 | 114.80 | 23,600 |
Mar 14, 2024 | 2.271 Dividend | |||||
Mar 13, 2024 | 118.00 | 119.21 | 117.62 | 118.26 | 115.99 | 41,500 |
Mar 12, 2024 | 123.48 | 123.48 | 116.55 | 116.55 | 114.31 | 59,300 |
Mar 11, 2024 | 125.00 | 125.00 | 121.02 | 122.63 | 120.28 | 44,300 |
Mar 08, 2024 | 125.00 | 125.01 | 123.11 | 125.00 | 122.60 | 23,400 |
Mar 07, 2024 | 126.25 | 126.98 | 122.43 | 124.59 | 122.20 | 75,600 |
Mar 06, 2024 | 126.00 | 127.54 | 122.63 | 125.50 | 123.09 | 41,900 |
Mar 05, 2024 | 125.49 | 125.49 | 121.47 | 122.00 | 119.66 | 26,000 |
Mar 04, 2024 | 125.67 | 127.50 | 124.92 | 124.92 | 122.52 | 13,400 |
Mar 01, 2024 | 122.39 | 128.84 | 122.39 | 123.84 | 121.46 | 108,700 |
Feb 29, 2024 | 120.02 | 125.88 | 120.00 | 123.00 | 120.64 | 25,900 |
Feb 28, 2024 | 119.93 | 123.15 | 119.00 | 122.29 | 119.94 | 39,100 |
Feb 27, 2024 | 122.98 | 122.98 | 118.00 | 118.00 | 115.73 | 28,900 |
Feb 26, 2024 | 123.98 | 124.40 | 120.50 | 121.54 | 119.21 | 25,100 |
Feb 23, 2024 | 121.00 | 127.40 | 120.89 | 123.77 | 121.39 | 36,300 |
Feb 22, 2024 | 119.00 | 124.87 | 118.00 | 123.12 | 120.76 | 68,800 |
Feb 21, 2024 | 118.15 | 118.50 | 116.56 | 117.62 | 115.36 | 30,200 |
Feb 20, 2024 | 115.00 | 118.25 | 114.50 | 117.35 | 115.10 | 67,600 |
Feb 16, 2024 | 115.80 | 119.00 | 114.68 | 118.33 | 116.06 | 29,200 |
Feb 15, 2024 | 111.00 | 117.31 | 110.99 | 115.87 | 113.64 | 36,200 |
Feb 14, 2024 | 107.00 | 111.00 | 107.00 | 111.00 | 108.87 | 54,800 |
Feb 13, 2024 | 105.00 | 106.00 | 103.51 | 106.00 | 103.96 | 5,900 |
Feb 12, 2024 | 103.90 | 106.96 | 103.90 | 106.15 | 104.11 | 9,400 |
Feb 09, 2024 | 105.01 | 106.12 | 103.82 | 103.82 | 101.83 | 11,700 |
Feb 08, 2024 | 103.64 | 105.89 | 103.62 | 105.85 | 103.82 | 13,100 |
Feb 07, 2024 | 101.85 | 105.98 | 101.85 | 104.93 | 102.91 | 25,100 |
Feb 06, 2024 | 104.24 | 106.47 | 102.85 | 102.85 | 100.87 | 8,200 |
Feb 05, 2024 | 107.00 | 107.06 | 104.65 | 105.16 | 103.14 | 10,800 |
Feb 02, 2024 | 105.01 | 109.50 | 105.01 | 107.11 | 105.05 | 48,000 |
Feb 01, 2024 | 105.00 | 107.11 | 104.92 | 105.07 | 103.05 | 8,700 |
Jan 31, 2024 | 106.84 | 107.00 | 104.00 | 104.00 | 102.00 | 22,500 |
Jan 30, 2024 | 104.20 | 108.48 | 104.20 | 106.99 | 104.94 | 23,500 |
Jan 29, 2024 | 103.03 | 105.22 | 103.03 | 104.60 | 102.59 | 9,000 |
Jan 26, 2024 | 104.74 | 105.64 | 104.00 | 104.37 | 102.37 | 6,400 |
Jan 25, 2024 | 104.25 | 104.76 | 103.50 | 104.76 | 102.75 | 9,400 |
Jan 24, 2024 | 103.72 | 104.25 | 103.50 | 104.00 | 102.00 | 26,000 |
Jan 23, 2024 | 104.86 | 105.55 | 102.65 | 103.75 | 101.76 | 31,100 |
Jan 22, 2024 | 106.01 | 106.50 | 105.00 | 105.55 | 103.52 | 29,800 |
Jan 19, 2024 | 101.65 | 106.94 | 101.65 | 106.94 | 104.89 | 28,300 |
Jan 18, 2024 | 99.50 | 102.51 | 98.91 | 101.64 | 99.69 | 26,800 |
Jan 17, 2024 | 98.98 | 99.46 | 98.87 | 99.45 | 97.54 | 14,300 |
Jan 16, 2024 | 99.00 | 99.25 | 98.45 | 98.98 | 97.08 | 16,000 |
Jan 15, 2024 | 99.23 | 99.50 | 98.90 | 99.50 | 97.59 | 8,900 |
Jan 12, 2024 | 99.75 | 99.75 | 98.10 | 99.08 | 97.18 | 19,800 |
Jan 11, 2024 | 99.25 | 100.00 | 99.00 | 99.75 | 97.83 | 25,900 |
Jan 10, 2024 | 98.00 | 99.25 | 97.50 | 98.85 | 96.95 | 36,500 |
Jan 09, 2024 | 98.51 | 98.70 | 96.72 | 98.00 | 96.12 | 49,000 |
Jan 08, 2024 | 95.91 | 98.70 | 95.91 | 98.00 | 96.12 | 49,000 |
Jan 05, 2024 | 93.69 | 95.55 | 93.69 | 95.50 | 93.67 | 21,200 |
Jan 04, 2024 | 93.00 | 94.90 | 93.00 | 94.90 | 93.08 | 18,200 |
Jan 03, 2024 | 91.20 | 93.00 | 91.02 | 93.00 | 91.21 | 22,200 |
Jan 02, 2024 | 90.50 | 92.73 | 90.00 | 91.91 | 90.15 | 22,100 |
Dec 29, 2023 | 93.49 | 93.51 | 89.00 | 89.24 | 87.53 | 100,600 |
Dec 28, 2023 | 94.58 | 94.58 | 91.02 | 92.01 | 90.24 | 57,600 |
Dec 27, 2023 | 93.11 | 95.05 | 93.11 | 94.15 | 92.34 | 46,200 |
Dec 22, 2023 | 92.33 | 94.07 | 90.50 | 93.92 | 92.12 | 215,800 |
Dec 21, 2023 | 93.84 | 93.86 | 91.55 | 92.00 | 90.23 | 38,700 |
Dec 20, 2023 | 93.76 | 93.77 | 91.50 | 92.12 | 90.35 | 31,800 |
Dec 19, 2023 | 96.95 | 96.97 | 92.50 | 92.60 | 90.82 | 20,600 |
Dec 18, 2023 | 94.47 | 97.21 | 94.47 | 95.77 | 93.93 | 14,200 |
Dec 15, 2023 | 98.17 | 98.17 | 94.70 | 95.86 | 94.02 | 32,600 |
Dec 14, 2023 | 95.84 | 99.90 | 95.19 | 98.97 | 97.07 | 27,900 |
Dec 13, 2023 | 94.03 | 95.25 | 93.76 | 95.19 | 93.36 | 18,600 |
Dec 12, 2023 | 94.99 | 94.99 | 93.52 | 94.96 | 93.14 | 10,800 |
Dec 11, 2023 | 93.27 | 95.00 | 92.25 | 95.00 | 93.18 | 24,700 |
Dec 08, 2023 | 94.44 | 94.44 | 92.21 | 92.21 | 90.44 | 15,800 |
Dec 07, 2023 | 94.32 | 95.48 | 92.75 | 93.30 | 91.51 | 20,100 |
Dec 06, 2023 | 92.79 | 95.49 | 92.50 | 95.21 | 93.38 | 37,800 |
Dec 05, 2023 | 93.28 | 93.28 | 90.79 | 91.28 | 89.53 | 37,300 |
Dec 04, 2023 | 92.88 | 93.58 | 92.00 | 92.53 | 90.75 | 29,700 |
Dec 01, 2023 | 91.99 | 95.06 | 90.61 | 93.20 | 91.41 | 41,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |