Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 104.71 | 107.79 | 104.71 | 106.04 | 106.04 | 72,700 |
Apr 22, 2024 | 106.61 | 107.48 | 104.46 | 105.43 | 105.43 | 94,800 |
Apr 19, 2024 | 104.87 | 107.71 | 104.51 | 106.67 | 106.67 | 60,800 |
Apr 18, 2024 | 105.56 | 106.38 | 104.24 | 104.97 | 104.97 | 80,900 |
Apr 17, 2024 | 107.64 | 107.82 | 105.88 | 106.07 | 106.07 | 81,500 |
Apr 16, 2024 | 107.03 | 107.48 | 105.26 | 106.93 | 106.93 | 89,900 |
Apr 15, 2024 | 109.01 | 109.60 | 106.47 | 106.47 | 106.47 | 69,200 |
Apr 12, 2024 | 111.00 | 112.48 | 108.25 | 108.28 | 108.28 | 73,000 |
Apr 11, 2024 | 112.64 | 112.98 | 111.32 | 112.61 | 112.61 | 52,700 |
Apr 10, 2024 | 115.09 | 115.09 | 111.10 | 112.32 | 112.32 | 93,100 |
Apr 09, 2024 | 112.93 | 118.27 | 112.04 | 118.27 | 118.27 | 84,000 |
Apr 08, 2024 | 108.32 | 112.03 | 108.32 | 111.95 | 111.95 | 107,100 |
Apr 05, 2024 | 109.01 | 109.01 | 106.09 | 106.69 | 106.69 | 77,400 |
Apr 04, 2024 | 110.50 | 111.83 | 108.65 | 109.68 | 109.68 | 85,200 |
Apr 03, 2024 | 110.00 | 111.24 | 108.33 | 108.65 | 108.65 | 91,900 |
Apr 02, 2024 | 114.16 | 114.16 | 110.21 | 110.65 | 110.65 | 61,900 |
Apr 01, 2024 | 116.26 | 117.02 | 114.30 | 115.14 | 115.14 | 106,900 |
Mar 28, 2024 | 115.71 | 117.66 | 115.46 | 115.85 | 115.85 | 56,300 |
Mar 27, 2024 | 112.33 | 116.37 | 112.16 | 115.92 | 115.92 | 61,600 |
Mar 26, 2024 | 113.60 | 113.83 | 111.17 | 111.17 | 111.17 | 60,200 |
Mar 25, 2024 | 114.95 | 115.51 | 111.66 | 113.29 | 113.29 | 73,200 |
Mar 22, 2024 | 113.91 | 114.27 | 111.38 | 114.07 | 114.07 | 60,100 |
Mar 21, 2024 | 111.72 | 115.05 | 111.62 | 114.05 | 114.05 | 83,100 |
Mar 20, 2024 | 108.00 | 111.90 | 107.14 | 111.42 | 111.42 | 74,300 |
Mar 19, 2024 | 108.99 | 110.23 | 108.23 | 108.53 | 108.53 | 75,800 |
Mar 18, 2024 | 111.24 | 111.24 | 108.94 | 109.11 | 109.11 | 65,700 |
Mar 15, 2024 | 108.51 | 111.15 | 108.32 | 110.89 | 110.89 | 226,700 |
Mar 14, 2024 | 112.99 | 114.38 | 108.52 | 109.40 | 109.40 | 78,400 |
Mar 13, 2024 | 115.98 | 116.80 | 112.00 | 113.66 | 113.66 | 86,300 |
Mar 12, 2024 | 117.51 | 117.51 | 114.73 | 115.89 | 115.89 | 65,600 |
Mar 11, 2024 | 115.68 | 118.96 | 115.68 | 117.52 | 117.52 | 73,900 |
Mar 08, 2024 | 120.09 | 120.85 | 115.85 | 117.02 | 117.02 | 78,600 |
Mar 07, 2024 | 114.26 | 119.07 | 114.26 | 119.07 | 119.07 | 73,600 |
Mar 06, 2024 | 114.08 | 116.35 | 113.40 | 113.77 | 113.77 | 80,100 |
Mar 05, 2024 | 111.27 | 115.18 | 108.69 | 113.24 | 113.24 | 151,600 |
Mar 04, 2024 | 117.67 | 117.67 | 107.87 | 111.27 | 111.27 | 234,400 |
Mar 01, 2024 | 117.04 | 119.62 | 115.50 | 118.11 | 118.11 | 151,600 |
Feb 29, 2024 | 120.00 | 120.85 | 116.04 | 117.18 | 117.18 | 89,700 |
Feb 28, 2024 | 120.14 | 121.34 | 117.35 | 117.84 | 117.84 | 69,500 |
Feb 27, 2024 | 122.06 | 122.47 | 116.55 | 121.83 | 121.83 | 207,700 |
Feb 26, 2024 | 120.09 | 122.34 | 119.25 | 119.77 | 119.77 | 74,600 |
Feb 23, 2024 | 123.04 | 123.04 | 120.20 | 120.98 | 120.98 | 87,400 |
Feb 22, 2024 | 125.60 | 127.09 | 122.37 | 123.67 | 123.67 | 87,700 |
Feb 21, 2024 | 126.48 | 126.89 | 123.82 | 124.94 | 124.94 | 58,900 |
Feb 20, 2024 | 124.64 | 128.31 | 123.84 | 127.25 | 127.25 | 103,100 |
Feb 16, 2024 | 125.82 | 128.71 | 124.48 | 126.81 | 126.81 | 82,900 |
Feb 16, 2024 | 0.6 Dividend | |||||
Feb 15, 2024 | 123.35 | 128.22 | 123.30 | 128.17 | 127.57 | 68,600 |
Feb 14, 2024 | 122.23 | 123.67 | 120.46 | 122.94 | 122.36 | 103,000 |
Feb 13, 2024 | 122.40 | 122.71 | 118.55 | 119.82 | 119.26 | 105,200 |
Feb 12, 2024 | 116.62 | 129.19 | 116.62 | 128.57 | 127.97 | 118,000 |
Feb 09, 2024 | 123.62 | 136.20 | 116.88 | 117.30 | 116.75 | 223,200 |
Feb 08, 2024 | 127.01 | 128.62 | 126.28 | 127.13 | 126.53 | 53,100 |
Feb 07, 2024 | 127.86 | 128.10 | 126.08 | 126.94 | 126.35 | 53,200 |
Feb 06, 2024 | 126.87 | 128.23 | 126.87 | 127.80 | 127.20 | 52,500 |
Feb 05, 2024 | 128.23 | 128.88 | 126.15 | 126.39 | 125.80 | 79,300 |
Feb 02, 2024 | 128.12 | 129.88 | 126.32 | 128.76 | 128.16 | 65,800 |
Feb 01, 2024 | 126.97 | 129.12 | 125.40 | 128.77 | 128.17 | 67,700 |
Jan 31, 2024 | 127.84 | 130.22 | 125.19 | 125.74 | 125.15 | 77,800 |
Jan 30, 2024 | 132.17 | 132.17 | 129.23 | 129.23 | 128.63 | 81,700 |
Jan 29, 2024 | 130.47 | 133.98 | 128.91 | 133.64 | 133.01 | 102,500 |
Jan 26, 2024 | 132.19 | 134.25 | 130.41 | 131.58 | 130.96 | 101,300 |
Jan 25, 2024 | 130.74 | 132.40 | 130.07 | 130.91 | 130.30 | 123,200 |
Jan 24, 2024 | 132.00 | 132.00 | 128.62 | 128.91 | 128.31 | 71,300 |
Jan 23, 2024 | 131.21 | 131.99 | 129.11 | 130.37 | 129.76 | 81,800 |
Jan 22, 2024 | 126.34 | 129.64 | 125.43 | 129.30 | 128.69 | 100,900 |
Jan 19, 2024 | 126.61 | 126.64 | 123.83 | 125.48 | 124.89 | 102,600 |
Jan 18, 2024 | 126.72 | 127.03 | 124.03 | 127.03 | 126.44 | 54,600 |
Jan 17, 2024 | 125.00 | 125.63 | 123.01 | 125.50 | 124.91 | 68,900 |
Jan 16, 2024 | 127.70 | 127.70 | 125.21 | 125.73 | 125.14 | 84,100 |
Jan 12, 2024 | 132.20 | 133.61 | 128.26 | 128.26 | 127.66 | 107,600 |
Jan 11, 2024 | 132.50 | 132.50 | 129.40 | 130.95 | 130.34 | 93,900 |
Jan 10, 2024 | 132.02 | 132.40 | 130.70 | 132.14 | 131.52 | 58,800 |
Jan 09, 2024 | 132.50 | 133.21 | 130.89 | 132.02 | 131.40 | 62,300 |
Jan 08, 2024 | 128.51 | 134.43 | 128.51 | 133.93 | 133.30 | 60,600 |
Jan 05, 2024 | 126.37 | 130.37 | 126.32 | 128.80 | 128.20 | 87,000 |
Jan 04, 2024 | 129.33 | 130.44 | 126.35 | 127.77 | 127.17 | 141,600 |
Jan 03, 2024 | 134.69 | 134.69 | 129.63 | 130.10 | 129.49 | 112,500 |
Jan 02, 2024 | 138.37 | 139.76 | 136.73 | 137.14 | 136.50 | 69,500 |
Dec 29, 2023 | 142.39 | 143.41 | 139.02 | 139.56 | 138.91 | 114,200 |
Dec 28, 2023 | 141.00 | 143.62 | 140.17 | 143.37 | 142.70 | 137,700 |
Dec 27, 2023 | 140.86 | 142.83 | 140.49 | 142.06 | 141.39 | 98,100 |
Dec 26, 2023 | 139.28 | 142.65 | 138.60 | 141.83 | 141.17 | 97,400 |
Dec 22, 2023 | 138.97 | 140.15 | 137.81 | 139.49 | 138.84 | 86,900 |
Dec 21, 2023 | 136.49 | 138.61 | 136.02 | 138.28 | 137.63 | 87,500 |
Dec 20, 2023 | 139.66 | 140.56 | 134.71 | 135.06 | 134.43 | 85,700 |
Dec 19, 2023 | 135.52 | 138.74 | 135.52 | 138.49 | 137.84 | 78,800 |
Dec 18, 2023 | 136.22 | 136.22 | 130.85 | 134.72 | 134.09 | 87,200 |
Dec 15, 2023 | 139.51 | 139.97 | 135.63 | 136.27 | 135.63 | 195,400 |
Dec 14, 2023 | 135.00 | 139.05 | 135.00 | 138.33 | 137.68 | 110,600 |
Dec 13, 2023 | 125.01 | 134.21 | 125.01 | 132.41 | 131.79 | 317,000 |
Dec 12, 2023 | 124.60 | 126.85 | 122.32 | 125.73 | 125.14 | 102,200 |
Dec 11, 2023 | 122.55 | 124.61 | 119.54 | 124.61 | 124.03 | 148,900 |
Dec 08, 2023 | 121.43 | 123.82 | 120.26 | 122.86 | 122.28 | 91,300 |
Dec 07, 2023 | 115.95 | 120.96 | 115.30 | 120.20 | 119.64 | 99,300 |
Dec 06, 2023 | 112.13 | 116.50 | 111.43 | 115.60 | 115.06 | 140,800 |
Dec 05, 2023 | 114.13 | 114.13 | 110.49 | 110.72 | 110.20 | 101,100 |
Dec 04, 2023 | 116.23 | 117.67 | 113.71 | 114.41 | 113.87 | 102,200 |
Dec 01, 2023 | 112.12 | 117.29 | 110.52 | 117.28 | 116.73 | 106,400 |
Nov 30, 2023 | 117.17 | 117.17 | 112.18 | 112.26 | 111.73 | 159,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |