Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 117.01 | 117.47 | 115.78 | 116.49 | 116.49 | 286,422 |
Apr 24, 2024 | 115.46 | 116.99 | 115.00 | 116.90 | 116.90 | 1,367,200 |
Apr 23, 2024 | 113.69 | 116.32 | 113.11 | 116.01 | 116.01 | 1,659,500 |
Apr 22, 2024 | 112.92 | 114.83 | 111.61 | 113.81 | 113.81 | 1,584,700 |
Apr 19, 2024 | 112.03 | 113.94 | 112.00 | 112.92 | 112.92 | 1,410,500 |
Apr 18, 2024 | 112.54 | 112.88 | 111.27 | 111.78 | 111.78 | 1,756,200 |
Apr 17, 2024 | 114.27 | 114.40 | 111.81 | 112.23 | 112.23 | 2,013,200 |
Apr 16, 2024 | 114.36 | 115.06 | 112.72 | 114.07 | 114.07 | 2,175,400 |
Apr 15, 2024 | 116.13 | 116.72 | 113.86 | 114.34 | 114.34 | 1,899,200 |
Apr 12, 2024 | 116.28 | 117.61 | 114.12 | 114.69 | 114.69 | 2,138,600 |
Apr 11, 2024 | 114.75 | 115.48 | 113.32 | 115.33 | 115.33 | 2,178,900 |
Apr 10, 2024 | 113.79 | 115.68 | 113.22 | 114.68 | 114.68 | 2,481,500 |
Apr 09, 2024 | 116.45 | 116.45 | 113.52 | 114.41 | 114.41 | 2,238,600 |
Apr 08, 2024 | 115.93 | 116.92 | 115.09 | 115.97 | 115.97 | 1,893,300 |
Apr 05, 2024 | 115.00 | 116.12 | 114.35 | 115.97 | 115.97 | 1,177,400 |
Apr 04, 2024 | 116.44 | 116.70 | 113.75 | 114.36 | 114.36 | 1,628,100 |
Apr 03, 2024 | 114.14 | 116.13 | 114.00 | 116.00 | 116.00 | 1,710,600 |
Apr 02, 2024 | 112.50 | 113.33 | 111.93 | 113.29 | 113.29 | 1,240,600 |
Apr 01, 2024 | 112.51 | 112.51 | 111.19 | 112.23 | 112.23 | 1,116,100 |
Mar 28, 2024 | 111.77 | 112.28 | 110.56 | 111.99 | 111.99 | 1,571,200 |
Mar 27, 2024 | 110.88 | 111.98 | 110.26 | 111.05 | 111.05 | 1,334,800 |
Mar 26, 2024 | 111.60 | 111.68 | 110.46 | 110.65 | 110.65 | 1,556,300 |
Mar 25, 2024 | 111.25 | 112.50 | 111.01 | 111.61 | 111.61 | 1,894,800 |
Mar 22, 2024 | 111.04 | 111.76 | 110.44 | 110.90 | 110.90 | 1,828,600 |
Mar 21, 2024 | 109.17 | 111.13 | 109.13 | 111.01 | 111.01 | 1,986,400 |
Mar 20, 2024 | 109.12 | 109.45 | 108.65 | 109.08 | 109.08 | 1,538,700 |
Mar 19, 2024 | 107.46 | 109.38 | 107.31 | 109.11 | 109.11 | 1,912,300 |
Mar 18, 2024 | 106.53 | 107.44 | 106.04 | 107.36 | 107.36 | 1,016,400 |
Mar 15, 2024 | 104.89 | 106.86 | 104.89 | 105.97 | 105.97 | 1,930,200 |
Mar 14, 2024 | 106.31 | 106.87 | 104.92 | 105.64 | 105.64 | 1,234,300 |
Mar 13, 2024 | 106.38 | 107.28 | 105.99 | 106.42 | 106.42 | 1,120,200 |
Mar 12, 2024 | 104.32 | 105.71 | 104.24 | 105.55 | 105.55 | 1,006,100 |
Mar 11, 2024 | 103.53 | 104.62 | 103.18 | 104.60 | 104.60 | 1,313,700 |
Mar 08, 2024 | 104.40 | 105.18 | 103.32 | 103.83 | 103.83 | 1,329,500 |
Mar 07, 2024 | 104.26 | 105.03 | 104.03 | 104.73 | 104.73 | 1,679,600 |
Mar 06, 2024 | 103.61 | 105.58 | 103.04 | 104.29 | 104.29 | 2,224,800 |
Mar 05, 2024 | 100.96 | 103.25 | 100.30 | 102.52 | 102.52 | 2,176,600 |
Mar 04, 2024 | 99.45 | 101.09 | 99.04 | 100.99 | 100.99 | 1,450,100 |
Mar 01, 2024 | 98.60 | 99.60 | 98.60 | 99.34 | 99.34 | 1,241,900 |
Feb 29, 2024 | 97.45 | 98.41 | 97.29 | 98.24 | 98.24 | 1,645,400 |
Feb 28, 2024 | 97.05 | 97.76 | 96.64 | 97.40 | 97.40 | 886,100 |
Feb 27, 2024 | 97.97 | 97.99 | 96.86 | 97.08 | 97.08 | 1,269,900 |
Feb 26, 2024 | 96.65 | 97.84 | 95.88 | 97.56 | 97.56 | 1,698,700 |
Feb 23, 2024 | 97.74 | 98.15 | 96.83 | 97.03 | 97.03 | 1,944,300 |
Feb 22, 2024 | 96.97 | 99.04 | 96.84 | 98.36 | 98.36 | 3,247,600 |
Feb 21, 2024 | 97.00 | 97.94 | 96.70 | 97.47 | 97.47 | 3,338,700 |
Feb 20, 2024 | 96.86 | 96.93 | 95.28 | 96.36 | 96.36 | 3,174,000 |
Feb 16, 2024 | 93.54 | 96.97 | 93.49 | 96.94 | 96.94 | 3,841,100 |
Feb 15, 2024 | 89.55 | 93.49 | 88.50 | 93.27 | 93.27 | 5,223,500 |
Feb 14, 2024 | 88.97 | 89.60 | 87.92 | 88.34 | 88.34 | 2,358,100 |
Feb 13, 2024 | 88.42 | 88.98 | 87.44 | 88.44 | 88.44 | 1,902,800 |
Feb 12, 2024 | 87.37 | 88.52 | 87.37 | 88.51 | 88.51 | 1,448,100 |
Feb 09, 2024 | 88.06 | 88.63 | 87.06 | 87.09 | 87.09 | 1,358,100 |
Feb 08, 2024 | 87.00 | 88.00 | 86.56 | 87.90 | 87.90 | 1,382,600 |
Feb 07, 2024 | 86.65 | 87.07 | 85.73 | 87.05 | 87.05 | 1,544,800 |
Feb 06, 2024 | 85.74 | 86.32 | 85.41 | 86.22 | 86.22 | 2,364,000 |
Feb 05, 2024 | 85.75 | 85.95 | 84.43 | 85.57 | 85.57 | 1,650,300 |
Feb 02, 2024 | 85.83 | 86.48 | 84.33 | 85.98 | 85.98 | 1,703,400 |
Feb 01, 2024 | 85.41 | 86.59 | 84.80 | 86.04 | 86.04 | 1,872,500 |
Jan 31, 2024 | 87.32 | 87.32 | 84.86 | 84.96 | 84.96 | 1,088,600 |
Jan 30, 2024 | 85.35 | 87.17 | 85.25 | 87.04 | 87.04 | 995,400 |
Jan 30, 2024 | 0.5 Dividend | |||||
Jan 29, 2024 | 86.65 | 86.75 | 85.17 | 86.48 | 85.98 | 1,058,600 |
Jan 26, 2024 | 85.88 | 86.84 | 85.71 | 86.81 | 86.31 | 1,216,400 |
Jan 25, 2024 | 84.51 | 86.01 | 84.00 | 85.99 | 85.49 | 1,747,900 |
Jan 24, 2024 | 83.89 | 84.68 | 83.35 | 83.98 | 83.49 | 1,141,100 |
Jan 23, 2024 | 83.70 | 84.40 | 82.85 | 83.23 | 82.75 | 1,162,900 |
Jan 22, 2024 | 82.49 | 83.94 | 82.13 | 83.81 | 83.33 | 1,630,400 |
Jan 19, 2024 | 82.77 | 82.77 | 81.67 | 82.49 | 82.01 | 1,373,100 |
Jan 18, 2024 | 81.35 | 83.01 | 81.03 | 82.59 | 82.11 | 2,369,700 |
Jan 17, 2024 | 81.76 | 82.87 | 81.43 | 81.49 | 81.02 | 1,383,200 |
Jan 16, 2024 | 83.37 | 83.48 | 82.19 | 82.53 | 82.05 | 1,386,200 |
Jan 12, 2024 | 84.83 | 84.93 | 83.12 | 83.82 | 83.34 | 909,600 |
Jan 11, 2024 | 83.94 | 84.36 | 82.37 | 83.23 | 82.75 | 1,436,600 |
Jan 10, 2024 | 83.97 | 83.97 | 82.80 | 83.81 | 83.33 | 1,436,600 |
Jan 09, 2024 | 84.22 | 84.29 | 82.81 | 83.60 | 83.12 | 1,935,400 |
Jan 08, 2024 | 84.30 | 84.47 | 81.95 | 84.35 | 83.86 | 2,395,100 |
Jan 05, 2024 | 86.67 | 86.83 | 85.25 | 85.79 | 85.29 | 1,476,600 |
Jan 04, 2024 | 88.48 | 89.16 | 86.17 | 86.25 | 85.75 | 1,313,800 |
Jan 03, 2024 | 86.24 | 87.95 | 85.98 | 87.75 | 87.24 | 1,461,900 |
Jan 02, 2024 | 87.30 | 87.95 | 86.10 | 86.42 | 85.92 | 1,434,500 |
Dec 29, 2023 | 86.47 | 86.95 | 86.08 | 86.87 | 86.37 | 1,256,600 |
Dec 28, 2023 | 86.78 | 87.46 | 86.28 | 86.35 | 85.85 | 917,500 |
Dec 27, 2023 | 87.30 | 88.03 | 86.63 | 87.06 | 86.56 | 695,500 |
Dec 26, 2023 | 87.30 | 87.87 | 86.88 | 87.55 | 87.04 | 658,000 |
Dec 22, 2023 | 87.54 | 87.82 | 86.47 | 86.71 | 86.21 | 874,200 |
Dec 21, 2023 | 86.18 | 87.16 | 85.61 | 87.11 | 86.61 | 1,028,600 |
Dec 20, 2023 | 86.23 | 87.18 | 85.65 | 85.78 | 85.28 | 1,146,500 |
Dec 19, 2023 | 86.15 | 86.80 | 85.90 | 86.27 | 85.77 | 1,373,400 |
Dec 18, 2023 | 87.07 | 87.56 | 85.74 | 85.98 | 85.48 | 1,181,700 |
Dec 15, 2023 | 85.44 | 85.77 | 84.17 | 85.41 | 84.92 | 3,494,900 |
Dec 14, 2023 | 85.80 | 87.10 | 85.57 | 86.28 | 85.78 | 1,525,500 |
Dec 13, 2023 | 84.58 | 85.19 | 83.31 | 84.85 | 84.36 | 1,513,200 |
Dec 12, 2023 | 84.84 | 84.86 | 83.26 | 84.44 | 83.95 | 1,564,800 |
Dec 11, 2023 | 86.54 | 86.96 | 85.44 | 85.66 | 85.16 | 1,241,300 |
Dec 08, 2023 | 85.19 | 86.73 | 85.09 | 86.56 | 86.06 | 1,204,700 |
Dec 07, 2023 | 85.85 | 85.98 | 83.95 | 84.72 | 84.23 | 1,607,900 |
Dec 06, 2023 | 87.28 | 88.02 | 85.52 | 85.63 | 85.13 | 1,915,600 |
Dec 05, 2023 | 89.03 | 89.21 | 87.39 | 87.75 | 87.24 | 1,436,000 |
Dec 04, 2023 | 89.48 | 90.66 | 89.10 | 89.31 | 88.79 | 2,168,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |