Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 117.26 | 117.41 | 116.48 | 117.13 | 117.13 | 933,405 |
May 02, 2024 | 116.73 | 116.79 | 115.77 | 116.47 | 116.47 | 682,800 |
May 01, 2024 | 116.14 | 117.21 | 115.80 | 115.99 | 115.99 | 780,200 |
Apr 30, 2024 | 117.58 | 117.60 | 116.45 | 116.47 | 116.47 | 836,100 |
Apr 29, 2024 | 117.57 | 118.04 | 117.47 | 117.99 | 117.99 | 694,400 |
Apr 26, 2024 | 117.20 | 117.76 | 117.07 | 117.37 | 117.37 | 552,800 |
Apr 25, 2024 | 117.57 | 117.95 | 116.87 | 117.60 | 117.60 | 828,700 |
Apr 24, 2024 | 117.44 | 118.08 | 117.10 | 117.94 | 117.94 | 708,000 |
Apr 23, 2024 | 117.13 | 117.92 | 116.99 | 117.66 | 117.66 | 751,800 |
Apr 22, 2024 | 116.27 | 117.53 | 115.80 | 116.95 | 116.95 | 933,600 |
Apr 19, 2024 | 115.13 | 116.12 | 115.05 | 115.94 | 115.94 | 1,042,100 |
Apr 18, 2024 | 115.12 | 115.59 | 114.62 | 114.97 | 114.97 | 1,097,400 |
Apr 17, 2024 | 115.37 | 115.54 | 114.37 | 114.71 | 114.71 | 986,600 |
Apr 16, 2024 | 115.64 | 115.64 | 114.62 | 114.91 | 114.91 | 1,578,400 |
Apr 15, 2024 | 117.04 | 117.48 | 115.20 | 115.53 | 115.53 | 1,337,100 |
Apr 12, 2024 | 117.31 | 117.51 | 115.79 | 116.10 | 116.10 | 1,239,300 |
Apr 11, 2024 | 118.38 | 118.38 | 117.15 | 117.90 | 117.90 | 793,200 |
Apr 10, 2024 | 118.35 | 118.66 | 117.46 | 118.05 | 118.05 | 1,212,600 |
Apr 09, 2024 | 119.67 | 119.91 | 118.61 | 119.56 | 119.56 | 876,900 |
Apr 08, 2024 | 119.29 | 119.64 | 119.19 | 119.33 | 119.33 | 809,600 |
Apr 05, 2024 | 118.69 | 119.64 | 118.38 | 119.26 | 119.26 | 1,095,900 |
Apr 04, 2024 | 120.49 | 120.75 | 118.45 | 118.67 | 118.67 | 945,100 |
Apr 03, 2024 | 119.89 | 120.22 | 119.49 | 119.85 | 119.85 | 1,124,500 |
Apr 02, 2024 | 120.02 | 120.22 | 119.64 | 120.06 | 120.06 | 880,500 |
Apr 01, 2024 | 121.06 | 121.13 | 120.35 | 120.53 | 120.53 | 1,190,700 |
Mar 28, 2024 | 120.73 | 121.29 | 120.64 | 120.99 | 120.99 | 1,261,900 |
Mar 27, 2024 | 119.31 | 120.57 | 119.29 | 120.57 | 120.57 | 1,124,300 |
Mar 26, 2024 | 119.15 | 119.27 | 118.62 | 118.67 | 118.67 | 1,020,300 |
Mar 25, 2024 | 119.01 | 119.41 | 118.86 | 118.95 | 118.95 | 890,200 |
Mar 22, 2024 | 119.81 | 119.99 | 119.05 | 119.08 | 119.08 | 812,000 |
Mar 21, 2024 | 119.11 | 120.03 | 119.03 | 119.69 | 119.69 | 2,057,200 |
Mar 20, 2024 | 117.55 | 118.77 | 117.36 | 118.71 | 118.71 | 1,595,000 |
Mar 19, 2024 | 117.05 | 117.71 | 116.96 | 117.69 | 117.69 | 989,200 |
Mar 18, 2024 | 117.23 | 117.42 | 116.75 | 117.09 | 117.09 | 841,200 |
Mar 15, 2024 | 116.39 | 117.29 | 116.32 | 116.92 | 116.92 | 1,019,500 |
Mar 15, 2024 | 0.656 Dividend | |||||
Mar 14, 2024 | 118.31 | 118.49 | 117.02 | 117.67 | 117.01 | 1,150,500 |
Mar 13, 2024 | 118.32 | 118.74 | 118.00 | 118.33 | 117.67 | 767,300 |
Mar 12, 2024 | 118.09 | 118.41 | 117.61 | 118.12 | 117.46 | 1,672,500 |
Mar 11, 2024 | 117.19 | 117.92 | 116.88 | 117.89 | 117.23 | 1,435,800 |
Mar 08, 2024 | 117.67 | 117.91 | 117.26 | 117.33 | 116.68 | 1,506,300 |
Mar 07, 2024 | 117.65 | 117.99 | 117.46 | 117.62 | 116.96 | 992,200 |
Mar 06, 2024 | 117.04 | 117.61 | 116.70 | 117.09 | 116.44 | 766,600 |
Mar 05, 2024 | 116.41 | 117.10 | 116.01 | 116.37 | 115.72 | 887,200 |
Mar 04, 2024 | 116.05 | 116.74 | 116.01 | 116.48 | 115.83 | 1,091,400 |
Mar 01, 2024 | 115.74 | 116.25 | 115.38 | 116.16 | 115.51 | 936,100 |
Feb 29, 2024 | 115.71 | 115.86 | 115.15 | 115.42 | 114.78 | 812,900 |
Feb 28, 2024 | 115.15 | 115.60 | 114.95 | 115.21 | 114.57 | 703,600 |
Feb 27, 2024 | 115.25 | 115.30 | 114.89 | 115.28 | 114.64 | 1,003,200 |
Feb 26, 2024 | 115.56 | 115.78 | 114.98 | 115.11 | 114.47 | 969,900 |
Feb 23, 2024 | 115.41 | 115.97 | 115.28 | 115.56 | 114.92 | 773,000 |
Feb 22, 2024 | 114.63 | 115.53 | 114.45 | 115.30 | 114.66 | 1,419,900 |
Feb 21, 2024 | 113.91 | 114.53 | 113.66 | 114.52 | 113.88 | 809,700 |
Feb 20, 2024 | 113.81 | 114.41 | 113.69 | 113.94 | 113.30 | 1,162,800 |
Feb 16, 2024 | 114.04 | 114.51 | 113.69 | 113.93 | 113.29 | 908,600 |
Feb 15, 2024 | 113.00 | 114.35 | 113.00 | 114.23 | 113.59 | 979,000 |
Feb 14, 2024 | 112.65 | 112.75 | 112.01 | 112.66 | 112.03 | 1,026,000 |
Feb 13, 2024 | 112.92 | 113.03 | 111.31 | 112.11 | 111.48 | 1,509,200 |
Feb 12, 2024 | 112.89 | 113.95 | 112.86 | 113.66 | 113.03 | 1,033,600 |
Feb 09, 2024 | 112.92 | 112.92 | 112.36 | 112.88 | 112.25 | 1,026,500 |
Feb 08, 2024 | 112.90 | 113.04 | 112.49 | 112.99 | 112.36 | 877,400 |
Feb 07, 2024 | 113.09 | 113.13 | 112.52 | 112.93 | 112.30 | 968,300 |
Feb 06, 2024 | 112.44 | 112.78 | 112.31 | 112.72 | 112.09 | 1,382,300 |
Feb 05, 2024 | 112.62 | 112.72 | 111.91 | 112.26 | 111.63 | 1,236,600 |
Feb 02, 2024 | 112.96 | 113.65 | 112.46 | 113.13 | 112.50 | 1,245,600 |
Feb 01, 2024 | 112.52 | 113.31 | 111.93 | 113.31 | 112.68 | 1,527,400 |
Jan 31, 2024 | 113.72 | 113.84 | 112.46 | 112.47 | 111.84 | 1,298,400 |
Jan 30, 2024 | 113.07 | 113.82 | 112.96 | 113.74 | 113.11 | 1,179,600 |
Jan 29, 2024 | 112.98 | 113.38 | 112.57 | 113.32 | 112.69 | 1,078,300 |
Jan 26, 2024 | 112.96 | 113.22 | 112.66 | 112.99 | 112.36 | 1,186,300 |
Jan 25, 2024 | 112.75 | 113.10 | 112.34 | 113.07 | 112.44 | 1,158,100 |
Jan 24, 2024 | 112.53 | 112.59 | 111.81 | 111.84 | 111.22 | 1,301,300 |
Jan 23, 2024 | 111.91 | 112.23 | 111.78 | 112.14 | 111.51 | 1,304,500 |
Jan 22, 2024 | 111.62 | 112.15 | 111.50 | 111.79 | 111.17 | 1,148,100 |
Jan 19, 2024 | 110.75 | 111.77 | 110.22 | 111.62 | 111.00 | 1,537,000 |
Jan 18, 2024 | 110.07 | 110.48 | 109.47 | 110.38 | 109.76 | 1,298,000 |
Jan 17, 2024 | 109.90 | 110.58 | 109.56 | 109.98 | 109.37 | 1,010,500 |
Jan 16, 2024 | 111.09 | 111.20 | 110.35 | 110.64 | 110.02 | 1,375,300 |
Jan 12, 2024 | 111.94 | 112.21 | 111.16 | 111.49 | 110.87 | 809,000 |
Jan 11, 2024 | 111.71 | 111.78 | 110.66 | 111.35 | 110.73 | 1,755,100 |
Jan 10, 2024 | 111.77 | 111.93 | 111.31 | 111.79 | 111.17 | 1,307,100 |
Jan 09, 2024 | 111.95 | 111.96 | 111.52 | 111.78 | 111.16 | 1,070,700 |
Jan 08, 2024 | 111.74 | 112.50 | 111.27 | 112.50 | 111.87 | 1,233,600 |
Jan 05, 2024 | 111.62 | 112.37 | 111.35 | 111.87 | 111.25 | 1,195,300 |
Jan 04, 2024 | 111.85 | 112.42 | 111.54 | 111.59 | 110.97 | 1,329,800 |
Jan 03, 2024 | 112.26 | 112.33 | 111.57 | 111.69 | 111.07 | 1,607,200 |
Jan 02, 2024 | 111.23 | 112.69 | 111.21 | 112.37 | 111.74 | 1,739,500 |
Dec 29, 2023 | 111.67 | 111.88 | 111.25 | 111.63 | 111.01 | 957,500 |
Dec 28, 2023 | 111.69 | 112.03 | 111.65 | 111.83 | 111.21 | 1,064,600 |
Dec 27, 2023 | 111.67 | 111.93 | 111.38 | 111.81 | 111.19 | 1,151,200 |
Dec 26, 2023 | 111.05 | 111.94 | 111.02 | 111.69 | 111.07 | 1,021,000 |
Dec 22, 2023 | 110.73 | 111.47 | 110.63 | 110.95 | 110.33 | 1,713,400 |
Dec 21, 2023 | 110.26 | 110.50 | 109.57 | 110.45 | 109.83 | 2,555,800 |
Dec 20, 2023 | 111.03 | 111.35 | 109.57 | 109.57 | 108.96 | 1,691,300 |
Dec 19, 2023 | 110.56 | 111.28 | 110.50 | 111.25 | 110.63 | 1,496,000 |
Dec 18, 2023 | 110.76 | 110.87 | 110.44 | 110.44 | 109.82 | 1,188,800 |
Dec 18, 2023 | 1.1 Dividend | |||||
Dec 15, 2023 | 111.37 | 111.76 | 111.02 | 111.30 | 109.59 | 1,410,400 |
Dec 14, 2023 | 111.37 | 112.36 | 111.37 | 111.84 | 110.12 | 1,589,600 |
Dec 13, 2023 | 108.57 | 110.61 | 108.40 | 110.59 | 108.89 | 1,734,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |