Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 118.87 | 119.23 | 117.32 | 118.08 | 118.08 | 218,200 |
May 09, 2024 | 118.56 | 119.39 | 117.38 | 119.01 | 119.01 | 315,600 |
May 08, 2024 | 116.04 | 118.88 | 116.04 | 118.78 | 118.78 | 313,000 |
May 07, 2024 | 118.00 | 118.11 | 116.21 | 116.82 | 116.82 | 368,900 |
May 06, 2024 | 118.36 | 119.80 | 117.30 | 117.98 | 117.98 | 357,700 |
May 03, 2024 | 118.37 | 118.82 | 115.59 | 116.65 | 116.65 | 187,900 |
May 02, 2024 | 114.91 | 115.60 | 112.27 | 115.49 | 115.49 | 293,600 |
May 01, 2024 | 111.64 | 116.34 | 111.01 | 113.00 | 113.00 | 277,700 |
Apr 30, 2024 | 113.64 | 115.36 | 112.51 | 112.70 | 112.70 | 412,900 |
Apr 29, 2024 | 113.99 | 115.89 | 113.99 | 115.79 | 115.79 | 304,700 |
Apr 26, 2024 | 112.94 | 114.39 | 112.59 | 113.64 | 113.64 | 214,900 |
Apr 25, 2024 | 112.02 | 112.85 | 109.58 | 112.55 | 112.55 | 420,400 |
Apr 24, 2024 | 113.72 | 115.05 | 112.55 | 113.68 | 113.68 | 283,000 |
Apr 23, 2024 | 112.58 | 114.97 | 112.58 | 114.02 | 114.02 | 288,000 |
Apr 22, 2024 | 112.41 | 113.76 | 111.29 | 112.58 | 112.58 | 381,100 |
Apr 19, 2024 | 110.13 | 112.02 | 110.13 | 111.79 | 111.79 | 310,900 |
Apr 18, 2024 | 112.70 | 114.08 | 110.34 | 110.65 | 110.65 | 413,700 |
Apr 17, 2024 | 115.30 | 115.38 | 111.58 | 111.64 | 111.64 | 242,100 |
Apr 16, 2024 | 113.50 | 114.85 | 112.27 | 113.82 | 113.82 | 286,700 |
Apr 15, 2024 | 115.85 | 116.06 | 113.85 | 114.96 | 114.96 | 307,700 |
Apr 12, 2024 | 115.68 | 116.71 | 114.85 | 115.67 | 115.67 | 216,200 |
Apr 11, 2024 | 115.38 | 117.11 | 114.62 | 116.93 | 116.93 | 210,900 |
Apr 10, 2024 | 115.33 | 116.76 | 114.29 | 114.70 | 114.70 | 377,400 |
Apr 09, 2024 | 119.14 | 120.31 | 117.49 | 119.64 | 119.64 | 158,600 |
Apr 08, 2024 | 119.68 | 119.88 | 118.88 | 119.13 | 119.13 | 164,000 |
Apr 05, 2024 | 118.40 | 120.02 | 117.94 | 118.81 | 118.81 | 182,800 |
Apr 04, 2024 | 123.05 | 123.05 | 118.10 | 118.21 | 118.21 | 309,700 |
Apr 03, 2024 | 118.37 | 121.57 | 118.03 | 121.54 | 121.54 | 352,800 |
Apr 02, 2024 | 117.90 | 118.64 | 116.64 | 118.42 | 118.42 | 347,000 |
Apr 01, 2024 | 123.01 | 123.44 | 119.87 | 119.90 | 119.90 | 188,000 |
Mar 28, 2024 | 121.77 | 123.44 | 121.50 | 123.01 | 123.01 | 340,600 |
Mar 27, 2024 | 118.93 | 121.93 | 118.93 | 121.79 | 121.79 | 277,000 |
Mar 26, 2024 | 119.36 | 119.78 | 117.82 | 117.90 | 117.90 | 234,800 |
Mar 25, 2024 | 119.15 | 119.62 | 118.25 | 118.36 | 118.36 | 185,200 |
Mar 22, 2024 | 121.18 | 121.38 | 119.03 | 119.13 | 119.13 | 255,700 |
Mar 21, 2024 | 119.93 | 123.25 | 119.61 | 121.72 | 121.72 | 310,100 |
Mar 20, 2024 | 116.81 | 119.60 | 116.29 | 118.82 | 118.82 | 209,900 |
Mar 19, 2024 | 114.12 | 117.00 | 114.12 | 116.81 | 116.81 | 253,200 |
Mar 18, 2024 | 116.00 | 116.41 | 114.02 | 114.23 | 114.23 | 328,700 |
Mar 15, 2024 | 113.27 | 116.50 | 110.65 | 115.62 | 115.62 | 1,051,200 |
Mar 14, 2024 | 114.19 | 114.84 | 112.76 | 113.99 | 113.99 | 370,000 |
Mar 13, 2024 | 113.34 | 116.06 | 113.17 | 115.09 | 115.09 | 261,500 |
Mar 12, 2024 | 112.95 | 114.34 | 112.22 | 113.46 | 113.46 | 257,600 |
Mar 11, 2024 | 114.23 | 114.23 | 111.22 | 113.33 | 113.33 | 327,300 |
Mar 08, 2024 | 116.33 | 118.19 | 115.23 | 115.23 | 115.23 | 252,700 |
Mar 07, 2024 | 114.19 | 116.01 | 114.19 | 115.10 | 115.10 | 248,100 |
Mar 06, 2024 | 115.11 | 115.11 | 112.91 | 113.74 | 113.74 | 371,700 |
Mar 05, 2024 | 115.37 | 116.04 | 113.65 | 113.93 | 113.93 | 364,900 |
Mar 04, 2024 | 116.27 | 118.72 | 115.03 | 115.65 | 115.65 | 222,600 |
Mar 01, 2024 | 114.35 | 116.15 | 113.53 | 115.96 | 115.96 | 189,600 |
Feb 29, 2024 | 114.45 | 114.91 | 113.04 | 114.63 | 114.63 | 266,700 |
Feb 29, 2024 | 0.33 Dividend | |||||
Feb 28, 2024 | 112.09 | 113.71 | 112.04 | 113.33 | 113.00 | 192,700 |
Feb 27, 2024 | 112.47 | 113.69 | 111.68 | 113.49 | 113.16 | 256,700 |
Feb 26, 2024 | 110.77 | 112.39 | 110.33 | 111.41 | 111.09 | 221,600 |
Feb 23, 2024 | 111.17 | 112.47 | 110.45 | 111.87 | 111.54 | 252,800 |
Feb 22, 2024 | 110.50 | 111.65 | 109.45 | 111.35 | 111.03 | 415,200 |
Feb 21, 2024 | 110.78 | 110.91 | 108.36 | 110.11 | 109.79 | 380,000 |
Feb 20, 2024 | 112.78 | 113.90 | 108.00 | 110.06 | 109.74 | 597,000 |
Feb 16, 2024 | 118.59 | 120.76 | 117.60 | 118.63 | 118.28 | 371,200 |
Feb 15, 2024 | 119.01 | 120.20 | 118.06 | 119.76 | 119.41 | 310,800 |
Feb 14, 2024 | 117.03 | 117.93 | 115.77 | 117.62 | 117.28 | 275,300 |
Feb 13, 2024 | 116.79 | 117.26 | 114.04 | 114.85 | 114.52 | 331,200 |
Feb 12, 2024 | 119.42 | 121.89 | 119.42 | 121.49 | 121.14 | 288,200 |
Feb 09, 2024 | 117.44 | 119.37 | 116.67 | 118.90 | 118.55 | 347,800 |
Feb 08, 2024 | 116.13 | 118.02 | 116.13 | 117.44 | 117.10 | 306,900 |
Feb 07, 2024 | 116.38 | 117.79 | 115.70 | 116.12 | 115.78 | 264,900 |
Feb 06, 2024 | 112.63 | 115.50 | 112.44 | 115.49 | 115.15 | 258,400 |
Feb 05, 2024 | 113.80 | 113.80 | 111.10 | 112.63 | 112.30 | 185,200 |
Feb 02, 2024 | 114.16 | 115.94 | 112.43 | 115.18 | 114.84 | 197,800 |
Feb 01, 2024 | 114.63 | 116.51 | 113.47 | 116.27 | 115.93 | 233,800 |
Jan 31, 2024 | 116.99 | 116.99 | 113.33 | 113.45 | 113.12 | 264,900 |
Jan 30, 2024 | 116.25 | 117.17 | 115.59 | 116.89 | 116.55 | 189,200 |
Jan 29, 2024 | 114.62 | 116.32 | 113.81 | 116.25 | 115.91 | 223,600 |
Jan 26, 2024 | 114.89 | 115.27 | 113.09 | 113.91 | 113.58 | 277,300 |
Jan 25, 2024 | 114.57 | 114.91 | 113.25 | 114.13 | 113.80 | 272,800 |
Jan 24, 2024 | 115.03 | 115.10 | 111.22 | 112.20 | 111.87 | 315,300 |
Jan 23, 2024 | 117.99 | 118.16 | 113.12 | 113.25 | 112.92 | 323,100 |
Jan 22, 2024 | 117.70 | 118.35 | 116.99 | 117.69 | 117.35 | 297,100 |
Jan 19, 2024 | 116.23 | 116.51 | 114.06 | 116.32 | 115.98 | 198,300 |
Jan 18, 2024 | 115.35 | 116.23 | 114.12 | 115.81 | 115.47 | 171,600 |
Jan 17, 2024 | 113.97 | 115.58 | 111.46 | 114.22 | 113.89 | 194,000 |
Jan 16, 2024 | 115.56 | 116.28 | 114.57 | 115.99 | 115.65 | 248,600 |
Jan 12, 2024 | 120.11 | 120.11 | 115.82 | 116.67 | 116.33 | 246,400 |
Jan 11, 2024 | 118.85 | 119.56 | 116.81 | 118.76 | 118.41 | 177,100 |
Jan 10, 2024 | 118.45 | 119.76 | 117.80 | 119.61 | 119.26 | 179,800 |
Jan 09, 2024 | 118.71 | 119.07 | 117.88 | 118.65 | 118.30 | 223,900 |
Jan 08, 2024 | 118.57 | 120.63 | 118.22 | 120.54 | 120.19 | 218,300 |
Jan 05, 2024 | 117.35 | 120.52 | 117.35 | 118.18 | 117.84 | 215,000 |
Jan 04, 2024 | 119.32 | 119.76 | 118.03 | 118.45 | 118.11 | 236,200 |
Jan 03, 2024 | 121.55 | 121.55 | 119.03 | 119.11 | 118.76 | 266,700 |
Jan 02, 2024 | 123.88 | 125.15 | 122.74 | 123.56 | 123.20 | 202,800 |
Dec 29, 2023 | 126.80 | 127.26 | 125.07 | 125.55 | 125.18 | 225,700 |
Dec 28, 2023 | 127.53 | 127.57 | 126.41 | 127.14 | 126.77 | 150,200 |
Dec 27, 2023 | 127.61 | 128.65 | 127.26 | 127.40 | 127.03 | 168,100 |
Dec 26, 2023 | 126.40 | 127.72 | 125.97 | 127.30 | 126.93 | 125,800 |
Dec 22, 2023 | 125.82 | 126.66 | 124.96 | 126.01 | 125.64 | 171,200 |
Dec 21, 2023 | 124.69 | 124.83 | 123.10 | 124.47 | 124.11 | 195,700 |
Dec 20, 2023 | 125.61 | 127.11 | 122.98 | 123.21 | 122.85 | 304,300 |
Dec 19, 2023 | 122.64 | 125.75 | 122.28 | 125.10 | 124.74 | 418,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |