Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 107.89 | 108.38 | 107.13 | 107.21 | 107.21 | 215,727 |
May 02, 2024 | 106.94 | 107.71 | 106.09 | 107.15 | 107.15 | 121,300 |
May 01, 2024 | 104.93 | 107.85 | 104.83 | 106.05 | 106.05 | 166,200 |
Apr 30, 2024 | 104.39 | 105.97 | 103.50 | 105.44 | 105.44 | 263,500 |
Apr 29, 2024 | 108.02 | 108.47 | 104.15 | 104.90 | 104.90 | 337,900 |
Apr 26, 2024 | 107.46 | 108.85 | 107.01 | 107.50 | 107.50 | 145,100 |
Apr 25, 2024 | 107.56 | 108.15 | 104.63 | 107.88 | 107.88 | 235,200 |
Apr 24, 2024 | 112.55 | 112.55 | 106.82 | 107.86 | 107.86 | 319,000 |
Apr 23, 2024 | 107.58 | 108.75 | 106.81 | 107.50 | 107.50 | 179,200 |
Apr 22, 2024 | 106.14 | 108.10 | 106.14 | 107.41 | 107.41 | 186,500 |
Apr 19, 2024 | 107.26 | 108.70 | 105.60 | 106.42 | 106.42 | 283,800 |
Apr 18, 2024 | 107.95 | 108.62 | 106.68 | 107.77 | 107.77 | 255,300 |
Apr 17, 2024 | 108.48 | 109.39 | 107.39 | 107.44 | 107.44 | 161,600 |
Apr 16, 2024 | 107.62 | 108.84 | 105.41 | 107.70 | 107.70 | 241,900 |
Apr 15, 2024 | 109.10 | 109.90 | 106.89 | 108.24 | 108.24 | 225,400 |
Apr 12, 2024 | 111.77 | 111.84 | 108.50 | 109.00 | 109.00 | 199,500 |
Apr 11, 2024 | 110.56 | 112.16 | 108.84 | 111.76 | 111.76 | 198,800 |
Apr 10, 2024 | 111.70 | 112.86 | 110.45 | 110.46 | 110.46 | 232,600 |
Apr 09, 2024 | 108.50 | 114.39 | 108.50 | 113.33 | 113.33 | 292,700 |
Apr 08, 2024 | 111.64 | 111.64 | 109.49 | 110.53 | 110.53 | 160,200 |
Apr 05, 2024 | 111.69 | 112.24 | 109.58 | 110.65 | 110.65 | 369,500 |
Apr 04, 2024 | 112.02 | 114.51 | 111.01 | 111.84 | 111.84 | 323,600 |
Apr 03, 2024 | 114.50 | 115.04 | 111.82 | 112.05 | 112.05 | 372,400 |
Apr 02, 2024 | 116.13 | 116.43 | 114.55 | 115.24 | 115.24 | 157,800 |
Apr 01, 2024 | 117.62 | 117.62 | 114.42 | 117.16 | 117.16 | 197,300 |
Mar 28, 2024 | 117.22 | 118.13 | 115.34 | 116.96 | 116.96 | 225,100 |
Mar 27, 2024 | 119.39 | 119.60 | 117.29 | 117.82 | 117.82 | 122,100 |
Mar 26, 2024 | 118.93 | 120.17 | 118.55 | 118.57 | 118.57 | 164,400 |
Mar 25, 2024 | 118.49 | 121.64 | 118.49 | 119.12 | 119.12 | 261,700 |
Mar 22, 2024 | 116.75 | 118.98 | 115.50 | 118.72 | 118.72 | 233,200 |
Mar 21, 2024 | 115.07 | 117.31 | 115.07 | 116.73 | 116.73 | 183,000 |
Mar 20, 2024 | 111.07 | 116.28 | 111.07 | 115.00 | 115.00 | 180,000 |
Mar 19, 2024 | 107.84 | 111.38 | 107.84 | 111.03 | 111.03 | 138,700 |
Mar 18, 2024 | 109.95 | 110.18 | 107.56 | 107.56 | 107.56 | 136,300 |
Mar 15, 2024 | 109.31 | 110.49 | 108.63 | 109.89 | 109.89 | 308,500 |
Mar 14, 2024 | 111.70 | 112.07 | 108.92 | 109.31 | 109.31 | 139,600 |
Mar 14, 2024 | 0.404 Dividend | |||||
Mar 13, 2024 | 109.84 | 112.62 | 109.84 | 111.94 | 111.54 | 205,200 |
Mar 12, 2024 | 112.11 | 112.11 | 109.81 | 109.84 | 109.44 | 117,700 |
Mar 11, 2024 | 108.55 | 113.07 | 108.55 | 112.34 | 111.93 | 143,500 |
Mar 08, 2024 | 108.50 | 110.95 | 108.12 | 109.45 | 109.05 | 156,700 |
Mar 07, 2024 | 110.51 | 111.43 | 108.00 | 108.14 | 107.75 | 157,900 |
Mar 06, 2024 | 110.71 | 111.30 | 109.13 | 110.34 | 109.94 | 189,900 |
Mar 05, 2024 | 112.67 | 114.45 | 109.68 | 110.07 | 109.67 | 264,800 |
Mar 04, 2024 | 110.23 | 113.80 | 110.23 | 113.50 | 113.09 | 212,800 |
Mar 01, 2024 | 109.49 | 110.99 | 107.59 | 110.57 | 110.17 | 167,100 |
Feb 29, 2024 | 109.56 | 109.57 | 108.32 | 109.22 | 108.83 | 288,900 |
Feb 28, 2024 | 106.43 | 110.61 | 106.13 | 109.21 | 108.82 | 224,600 |
Feb 27, 2024 | 103.30 | 107.09 | 102.56 | 107.00 | 106.61 | 199,000 |
Feb 26, 2024 | 103.15 | 103.16 | 100.88 | 102.56 | 102.19 | 197,400 |
Feb 23, 2024 | 105.12 | 105.16 | 102.07 | 103.96 | 103.58 | 169,000 |
Feb 22, 2024 | 107.00 | 107.49 | 104.72 | 105.38 | 105.00 | 241,000 |
Feb 21, 2024 | 106.00 | 109.63 | 105.58 | 106.41 | 106.03 | 269,600 |
Feb 20, 2024 | 105.76 | 106.97 | 104.00 | 106.37 | 105.99 | 241,200 |
Feb 16, 2024 | 107.04 | 109.53 | 106.71 | 107.53 | 107.14 | 200,400 |
Feb 15, 2024 | 104.05 | 110.06 | 104.01 | 108.47 | 108.08 | 217,200 |
Feb 14, 2024 | 105.22 | 106.89 | 104.62 | 106.55 | 106.17 | 193,100 |
Feb 13, 2024 | 103.99 | 106.08 | 103.65 | 104.32 | 103.94 | 97,600 |
Feb 12, 2024 | 105.93 | 108.14 | 105.86 | 105.99 | 105.61 | 114,900 |
Feb 09, 2024 | 103.45 | 105.39 | 102.22 | 105.31 | 104.93 | 137,100 |
Feb 08, 2024 | 103.22 | 105.03 | 102.14 | 103.91 | 103.53 | 112,300 |
Feb 07, 2024 | 103.73 | 104.53 | 102.82 | 103.46 | 103.09 | 120,700 |
Feb 06, 2024 | 104.08 | 105.01 | 103.55 | 104.03 | 103.65 | 147,800 |
Feb 05, 2024 | 105.40 | 106.04 | 104.07 | 105.10 | 104.72 | 164,200 |
Feb 02, 2024 | 107.20 | 107.24 | 105.81 | 106.24 | 105.86 | 146,700 |
Feb 01, 2024 | 107.99 | 108.71 | 106.84 | 108.19 | 107.80 | 181,000 |
Jan 31, 2024 | 108.51 | 109.04 | 106.89 | 106.91 | 106.52 | 151,600 |
Jan 30, 2024 | 108.68 | 110.38 | 108.68 | 109.27 | 108.88 | 109,000 |
Jan 29, 2024 | 108.95 | 110.34 | 107.46 | 109.61 | 109.21 | 119,900 |
Jan 26, 2024 | 109.34 | 109.38 | 107.77 | 108.95 | 108.56 | 108,800 |
Jan 25, 2024 | 108.84 | 110.03 | 108.32 | 109.86 | 109.46 | 93,400 |
Jan 24, 2024 | 110.54 | 111.44 | 108.25 | 108.52 | 108.13 | 115,400 |
Jan 23, 2024 | 112.00 | 112.19 | 108.75 | 109.28 | 108.89 | 144,900 |
Jan 22, 2024 | 111.89 | 112.02 | 110.66 | 112.00 | 111.60 | 136,400 |
Jan 19, 2024 | 110.79 | 111.41 | 107.47 | 111.34 | 110.94 | 256,200 |
Jan 18, 2024 | 111.51 | 112.50 | 109.00 | 110.56 | 110.16 | 166,400 |
Jan 17, 2024 | 113.57 | 113.57 | 110.19 | 111.03 | 110.63 | 172,100 |
Jan 16, 2024 | 116.69 | 117.10 | 114.31 | 114.91 | 114.50 | 113,900 |
Jan 15, 2024 | 115.99 | 117.70 | 115.52 | 116.98 | 116.56 | 45,800 |
Jan 12, 2024 | 115.45 | 116.55 | 113.55 | 115.00 | 114.58 | 159,400 |
Jan 11, 2024 | 116.25 | 116.25 | 114.04 | 115.58 | 115.16 | 172,600 |
Jan 10, 2024 | 114.69 | 115.59 | 113.55 | 114.14 | 113.73 | 178,000 |
Jan 09, 2024 | 114.79 | 117.35 | 114.74 | 115.63 | 115.21 | 159,400 |
Jan 08, 2024 | 113.53 | 116.46 | 113.53 | 116.25 | 115.83 | 154,600 |
Jan 05, 2024 | 111.14 | 114.40 | 110.73 | 114.01 | 113.60 | 204,600 |
Jan 04, 2024 | 110.50 | 111.91 | 110.29 | 111.69 | 111.29 | 213,900 |
Jan 03, 2024 | 111.49 | 112.52 | 110.27 | 111.67 | 111.27 | 202,100 |
Jan 02, 2024 | 114.08 | 115.22 | 111.97 | 112.76 | 112.35 | 127,500 |
Dec 29, 2023 | 113.00 | 114.23 | 112.86 | 113.36 | 112.95 | 98,600 |
Dec 28, 2023 | 113.19 | 114.00 | 113.01 | 113.71 | 113.30 | 96,600 |
Dec 28, 2023 | 0.396 Dividend | |||||
Dec 27, 2023 | 115.00 | 115.73 | 113.59 | 113.80 | 112.99 | 120,200 |
Dec 22, 2023 | 112.20 | 114.00 | 111.71 | 113.55 | 112.75 | 129,300 |
Dec 21, 2023 | 111.91 | 114.20 | 111.91 | 112.70 | 111.90 | 150,000 |
Dec 20, 2023 | 113.00 | 115.06 | 111.95 | 111.97 | 111.18 | 295,800 |
Dec 19, 2023 | 103.96 | 113.76 | 103.49 | 113.53 | 112.73 | 380,500 |
Dec 18, 2023 | 103.60 | 103.97 | 102.42 | 103.05 | 102.32 | 129,500 |
Dec 15, 2023 | 105.93 | 105.93 | 102.45 | 102.86 | 102.13 | 425,500 |
Dec 14, 2023 | 106.39 | 108.41 | 105.52 | 105.96 | 105.21 | 275,700 |
Dec 13, 2023 | 99.46 | 105.98 | 98.55 | 105.35 | 104.60 | 276,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |