Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 118.29 | 120.94 | 118.29 | 120.22 | 120.22 | 735,100 |
Apr 25, 2024 | 116.12 | 118.15 | 114.30 | 117.36 | 117.36 | 967,100 |
Apr 24, 2024 | 119.48 | 121.67 | 117.19 | 118.70 | 118.70 | 825,100 |
Apr 23, 2024 | 114.76 | 119.87 | 113.79 | 119.52 | 119.52 | 1,367,200 |
Apr 22, 2024 | 113.22 | 114.48 | 111.73 | 113.81 | 113.81 | 911,300 |
Apr 19, 2024 | 113.09 | 114.47 | 111.27 | 112.21 | 112.21 | 1,188,100 |
Apr 18, 2024 | 116.35 | 116.35 | 112.79 | 113.16 | 113.16 | 1,165,500 |
Apr 17, 2024 | 115.63 | 115.87 | 112.70 | 113.42 | 113.42 | 1,212,000 |
Apr 16, 2024 | 116.50 | 116.50 | 113.08 | 114.34 | 114.34 | 1,756,200 |
Apr 15, 2024 | 120.23 | 121.50 | 117.29 | 117.85 | 117.85 | 1,296,200 |
Apr 12, 2024 | 119.31 | 120.88 | 118.78 | 120.22 | 120.22 | 965,100 |
Apr 11, 2024 | 119.68 | 120.97 | 119.27 | 120.32 | 120.32 | 902,300 |
Apr 10, 2024 | 119.13 | 120.42 | 117.64 | 118.58 | 118.58 | 1,881,800 |
Apr 09, 2024 | 125.77 | 125.77 | 122.09 | 124.32 | 124.32 | 962,500 |
Apr 08, 2024 | 125.68 | 126.18 | 123.92 | 124.49 | 124.49 | 879,500 |
Apr 05, 2024 | 122.50 | 125.48 | 122.38 | 125.14 | 125.14 | 765,000 |
Apr 04, 2024 | 127.49 | 128.04 | 122.59 | 123.00 | 123.00 | 1,058,900 |
Apr 04, 2024 | 0.23 Dividend | |||||
Apr 03, 2024 | 123.22 | 126.06 | 123.22 | 126.03 | 125.80 | 1,139,100 |
Apr 02, 2024 | 125.20 | 125.69 | 121.53 | 124.19 | 123.96 | 1,450,300 |
Apr 01, 2024 | 129.23 | 130.63 | 127.37 | 128.04 | 127.81 | 969,400 |
Mar 28, 2024 | 127.69 | 130.28 | 127.30 | 129.37 | 129.13 | 1,133,300 |
Mar 27, 2024 | 126.90 | 127.65 | 126.15 | 127.42 | 127.19 | 652,200 |
Mar 26, 2024 | 126.60 | 127.11 | 125.58 | 125.89 | 125.66 | 879,900 |
Mar 25, 2024 | 125.53 | 127.16 | 125.53 | 125.73 | 125.50 | 662,400 |
Mar 22, 2024 | 126.27 | 126.92 | 125.32 | 126.21 | 125.98 | 903,300 |
Mar 21, 2024 | 126.09 | 128.10 | 125.59 | 126.53 | 126.30 | 1,467,800 |
Mar 20, 2024 | 121.40 | 124.39 | 120.32 | 123.66 | 123.43 | 1,201,200 |
Mar 19, 2024 | 119.20 | 121.94 | 118.70 | 121.49 | 121.27 | 1,016,400 |
Mar 18, 2024 | 121.22 | 121.89 | 118.89 | 119.58 | 119.36 | 1,128,700 |
Mar 15, 2024 | 117.26 | 120.59 | 117.26 | 120.31 | 120.09 | 4,130,000 |
Mar 14, 2024 | 121.46 | 123.05 | 117.24 | 118.20 | 117.98 | 1,835,900 |
Mar 13, 2024 | 122.33 | 124.67 | 122.20 | 123.06 | 122.84 | 1,423,100 |
Mar 12, 2024 | 118.98 | 122.86 | 118.30 | 122.17 | 121.95 | 1,526,900 |
Mar 11, 2024 | 120.18 | 120.28 | 117.68 | 119.30 | 119.08 | 1,182,900 |
Mar 08, 2024 | 120.87 | 122.72 | 119.28 | 120.68 | 120.46 | 1,294,300 |
Mar 07, 2024 | 119.46 | 121.57 | 119.36 | 120.14 | 119.92 | 1,450,800 |
Mar 06, 2024 | 116.81 | 118.45 | 116.06 | 118.17 | 117.95 | 1,804,300 |
Mar 05, 2024 | 116.84 | 119.04 | 115.51 | 115.87 | 115.66 | 1,341,800 |
Mar 04, 2024 | 117.69 | 119.50 | 117.10 | 117.28 | 117.07 | 1,234,000 |
Mar 01, 2024 | 114.50 | 117.35 | 114.05 | 116.92 | 116.71 | 1,686,700 |
Feb 29, 2024 | 113.49 | 115.03 | 112.88 | 114.64 | 114.43 | 1,569,800 |
Feb 28, 2024 | 111.07 | 112.48 | 110.82 | 112.17 | 111.97 | 1,083,900 |
Feb 27, 2024 | 113.10 | 113.92 | 110.90 | 111.32 | 111.12 | 1,242,700 |
Feb 26, 2024 | 111.69 | 112.91 | 111.46 | 112.56 | 112.35 | 1,253,000 |
Feb 23, 2024 | 110.76 | 112.55 | 110.17 | 111.30 | 111.10 | 1,454,600 |
Feb 22, 2024 | 108.60 | 111.22 | 107.79 | 109.85 | 109.65 | 1,729,600 |
Feb 21, 2024 | 110.89 | 111.66 | 106.95 | 107.64 | 107.44 | 3,908,200 |
Feb 20, 2024 | 101.09 | 103.75 | 100.47 | 103.55 | 103.36 | 2,791,300 |
Feb 16, 2024 | 102.50 | 103.87 | 102.03 | 102.18 | 101.99 | 1,781,600 |
Feb 15, 2024 | 103.49 | 104.27 | 102.05 | 104.18 | 103.99 | 1,191,800 |
Feb 14, 2024 | 101.78 | 103.64 | 100.71 | 102.69 | 102.50 | 1,279,500 |
Feb 13, 2024 | 100.60 | 101.30 | 98.55 | 100.03 | 99.85 | 2,069,500 |
Feb 12, 2024 | 101.36 | 105.86 | 101.36 | 105.43 | 105.24 | 2,123,600 |
Feb 09, 2024 | 100.04 | 101.21 | 99.06 | 101.01 | 100.83 | 910,400 |
Feb 08, 2024 | 100.10 | 100.92 | 99.11 | 100.27 | 100.09 | 946,400 |
Feb 07, 2024 | 99.10 | 100.66 | 98.57 | 99.75 | 99.57 | 990,400 |
Feb 06, 2024 | 99.28 | 99.56 | 97.45 | 98.62 | 98.44 | 904,400 |
Feb 05, 2024 | 98.82 | 99.43 | 97.53 | 99.02 | 98.84 | 778,800 |
Feb 02, 2024 | 99.40 | 100.90 | 98.28 | 100.17 | 99.99 | 1,245,500 |
Feb 01, 2024 | 100.64 | 101.33 | 98.69 | 101.03 | 100.85 | 1,170,800 |
Jan 31, 2024 | 99.53 | 101.62 | 99.07 | 99.35 | 99.17 | 1,259,200 |
Jan 30, 2024 | 99.82 | 101.98 | 99.54 | 100.15 | 99.97 | 1,193,200 |
Jan 29, 2024 | 98.37 | 99.96 | 97.96 | 99.69 | 99.51 | 1,341,200 |
Jan 26, 2024 | 98.09 | 98.94 | 97.38 | 98.47 | 98.29 | 978,300 |
Jan 25, 2024 | 97.33 | 98.28 | 96.33 | 98.19 | 98.01 | 1,355,000 |
Jan 24, 2024 | 98.51 | 98.88 | 95.46 | 95.98 | 95.80 | 1,663,600 |
Jan 23, 2024 | 100.85 | 101.72 | 96.74 | 97.58 | 97.40 | 2,029,900 |
Jan 22, 2024 | 101.53 | 103.30 | 101.18 | 103.03 | 102.84 | 1,257,300 |
Jan 19, 2024 | 99.37 | 101.46 | 98.29 | 101.09 | 100.91 | 1,766,400 |
Jan 18, 2024 | 100.68 | 101.37 | 98.62 | 99.31 | 99.13 | 1,606,700 |
Jan 17, 2024 | 98.71 | 99.58 | 98.29 | 98.89 | 98.71 | 1,359,500 |
Jan 16, 2024 | 100.05 | 100.98 | 99.33 | 100.00 | 99.82 | 1,585,600 |
Jan 12, 2024 | 104.16 | 104.16 | 101.27 | 101.32 | 101.14 | 1,491,100 |
Jan 11, 2024 | 101.98 | 103.67 | 101.67 | 103.64 | 103.45 | 1,147,600 |
Jan 11, 2024 | 0.21 Dividend | |||||
Jan 10, 2024 | 102.50 | 104.33 | 102.23 | 103.12 | 102.72 | 1,327,600 |
Jan 09, 2024 | 100.99 | 101.82 | 100.87 | 101.60 | 101.21 | 1,336,300 |
Jan 08, 2024 | 100.88 | 102.94 | 100.88 | 102.16 | 101.77 | 1,749,500 |
Jan 05, 2024 | 98.28 | 100.58 | 97.42 | 99.79 | 99.41 | 1,171,000 |
Jan 04, 2024 | 98.92 | 100.25 | 98.56 | 98.75 | 98.37 | 1,173,000 |
Jan 03, 2024 | 99.12 | 100.08 | 97.60 | 99.01 | 98.63 | 1,784,400 |
Jan 02, 2024 | 101.44 | 102.36 | 100.17 | 100.78 | 100.39 | 1,557,800 |
Dec 29, 2023 | 102.99 | 103.75 | 102.52 | 102.79 | 102.39 | 915,800 |
Dec 28, 2023 | 103.55 | 104.42 | 103.32 | 103.53 | 103.13 | 802,200 |
Dec 27, 2023 | 103.69 | 104.55 | 103.12 | 104.06 | 103.66 | 772,300 |
Dec 26, 2023 | 103.61 | 104.21 | 103.24 | 103.47 | 103.07 | 704,200 |
Dec 22, 2023 | 103.87 | 104.01 | 102.75 | 103.57 | 103.17 | 838,100 |
Dec 21, 2023 | 103.83 | 104.17 | 101.81 | 103.32 | 102.92 | 1,106,500 |
Dec 20, 2023 | 103.11 | 104.48 | 102.08 | 102.12 | 101.73 | 1,250,500 |
Dec 19, 2023 | 102.02 | 103.82 | 101.55 | 103.38 | 102.98 | 1,369,900 |
Dec 18, 2023 | 102.74 | 102.90 | 100.00 | 101.38 | 100.99 | 1,718,300 |
Dec 15, 2023 | 103.96 | 105.91 | 102.22 | 102.48 | 102.08 | 3,651,300 |
Dec 14, 2023 | 99.18 | 105.41 | 99.00 | 105.18 | 104.77 | 3,501,100 |
Dec 13, 2023 | 93.06 | 96.69 | 91.92 | 96.46 | 96.09 | 2,661,900 |
Dec 12, 2023 | 93.07 | 93.37 | 92.34 | 92.41 | 92.05 | 1,100,800 |
Dec 11, 2023 | 92.41 | 93.26 | 92.16 | 92.93 | 92.57 | 1,638,100 |
Dec 08, 2023 | 90.73 | 93.26 | 90.69 | 92.86 | 92.50 | 1,862,200 |
Dec 07, 2023 | 90.31 | 91.44 | 89.75 | 91.16 | 90.81 | 2,408,700 |
Dec 06, 2023 | 89.60 | 91.10 | 88.79 | 88.90 | 88.56 | 2,621,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |