Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 117.9380 | 118.0625 | 117.2188 | 117.3125 | 117.3125 | 258,836 |
May 16, 2024 | 118.2190 | 118.7190 | 117.7810 | 117.9060 | 117.9060 | 541,507 |
May 15, 2024 | 116.8750 | 118.2500 | 116.7500 | 118.0620 | 118.0620 | 541,507 |
May 14, 2024 | 116.2810 | 116.8750 | 115.6560 | 116.7810 | 116.7810 | 380,611 |
May 13, 2024 | 116.1250 | 116.6880 | 116.1250 | 116.3750 | 116.3750 | 290,881 |
May 10, 2024 | 116.6560 | 116.9060 | 115.9380 | 116.0620 | 116.0620 | 313,320 |
May 09, 2024 | 116.2500 | 116.8120 | 115.7500 | 116.7500 | 116.7500 | 480,244 |
May 08, 2024 | 116.7810 | 116.8750 | 116.1880 | 116.3440 | 116.3440 | 420,661 |
May 07, 2024 | 116.2500 | 117.2190 | 116.1250 | 116.6880 | 116.6880 | 458,632 |
May 06, 2024 | 115.8120 | 116.4060 | 115.7190 | 116.2190 | 116.2190 | 278,722 |
May 03, 2024 | 114.9060 | 116.5620 | 114.7810 | 115.9380 | 115.9380 | 531,975 |
May 02, 2024 | 114.5620 | 115.1560 | 114.0620 | 115.1250 | 115.1250 | 448,312 |
May 01, 2024 | 113.9380 | 115.1880 | 113.6880 | 115.0310 | 115.0310 | 402,943 |
Apr 30, 2024 | 114.5940 | 114.7810 | 113.7500 | 113.8120 | 113.8120 | 539,736 |
Apr 29, 2024 | 113.9380 | 114.7500 | 113.9380 | 114.5940 | 114.5940 | 382,001 |
Apr 26, 2024 | 113.3440 | 114.3120 | 113.1880 | 113.8440 | 113.8440 | 358,743 |
Apr 25, 2024 | 114.0620 | 114.3440 | 112.8440 | 113.3120 | 113.3120 | 444,457 |
Apr 24, 2024 | 114.6880 | 114.7500 | 113.6250 | 113.9060 | 113.9060 | 432,535 |
Apr 23, 2024 | 114.6250 | 115.1560 | 114.0620 | 114.7190 | 114.7190 | 405,843 |
Apr 22, 2024 | 114.3750 | 114.6880 | 113.9690 | 114.5310 | 114.5310 | 330,284 |
Apr 19, 2024 | 114.3750 | 116.1560 | 114.2810 | 114.6250 | 114.6250 | 500,960 |
Apr 18, 2024 | 114.8120 | 115.1880 | 114.0620 | 114.1250 | 114.1250 | 401,745 |
Apr 17, 2024 | 113.8440 | 114.9690 | 113.6250 | 114.8440 | 114.8440 | 505,306 |
Apr 16, 2024 | 114.5310 | 114.7500 | 113.3120 | 113.9690 | 113.9690 | 651,475 |
Apr 15, 2024 | 116.0310 | 116.0310 | 113.9060 | 114.2810 | 114.2810 | 631,164 |
Apr 12, 2024 | 115.0000 | 116.4380 | 114.9690 | 116.2190 | 116.2190 | 450,942 |
Apr 11, 2024 | 115.7810 | 116.0310 | 114.9060 | 115.2500 | 115.2500 | 652,036 |
Apr 10, 2024 | 118.0000 | 118.3120 | 115.4060 | 115.5620 | 115.5620 | 717,703 |
Apr 09, 2024 | 117.1250 | 118.1560 | 117.0000 | 117.9690 | 117.9690 | 388,353 |
Apr 08, 2024 | 117.0940 | 117.3120 | 116.3440 | 117.1250 | 117.1250 | 454,746 |
Apr 05, 2024 | 118.3440 | 118.4690 | 117.0310 | 117.5310 | 117.5310 | 509,127 |
Apr 04, 2024 | 117.9380 | 118.5310 | 117.3750 | 118.4060 | 118.4060 | 475,174 |
Apr 03, 2024 | 117.8440 | 118.0310 | 116.7500 | 117.7810 | 117.7810 | 539,863 |
Apr 02, 2024 | 118.7190 | 118.8120 | 117.1560 | 117.7190 | 117.7190 | 616,978 |
Apr 01, 2024 | 120.3440 | 120.4690 | 118.4380 | 118.5000 | 118.5000 | 377,769 |
Mar 28, 2024 | 120.3120 | 120.6250 | 119.7500 | 120.4380 | 120.4380 | 449,274 |
Mar 27, 2024 | 119.6250 | 120.3750 | 119.5000 | 120.1880 | 120.1880 | 335,560 |
Mar 26, 2024 | 119.4060 | 119.7810 | 119.0620 | 119.6250 | 119.6250 | 295,636 |
Mar 25, 2024 | 119.9690 | 120.1880 | 119.1880 | 119.3120 | 119.3120 | 252,136 |
Mar 22, 2024 | 119.0940 | 120.1560 | 119.0620 | 119.7810 | 119.7810 | 313,018 |
Mar 21, 2024 | 118.8750 | 119.6250 | 118.5940 | 119.0000 | 119.0000 | 365,646 |
Mar 20, 2024 | 118.7190 | 119.6560 | 118.1250 | 118.8120 | 118.8120 | 418,679 |
Mar 19, 2024 | 118.4380 | 119.0000 | 118.2190 | 118.7190 | 118.7190 | 420,800 |
Mar 18, 2024 | 118.5940 | 118.8750 | 118.0940 | 118.1880 | 118.1880 | 301,272 |
Mar 15, 2024 | 118.8750 | 119.2190 | 118.4690 | 118.7190 | 118.7190 | 351,274 |
Mar 14, 2024 | 120.3750 | 120.4380 | 118.6880 | 118.7190 | 118.7190 | 466,183 |
Mar 13, 2024 | 120.7810 | 121.1560 | 120.1250 | 120.2500 | 120.2500 | 374,445 |
Mar 12, 2024 | 121.5940 | 121.8440 | 120.5000 | 120.7500 | 120.7500 | 433,884 |
Mar 11, 2024 | 121.5940 | 122.0940 | 121.2500 | 121.4060 | 121.4060 | 325,672 |
Mar 08, 2024 | 121.7500 | 122.2810 | 121.0620 | 121.5000 | 121.5000 | 398,964 |
Mar 07, 2024 | 121.5940 | 122.4060 | 121.2500 | 121.7190 | 121.7190 | 486,823 |
Mar 06, 2024 | 120.6250 | 121.7190 | 120.2810 | 121.5940 | 121.5940 | 523,101 |
Mar 05, 2024 | 119.6560 | 121.2810 | 119.5000 | 120.8440 | 120.8440 | 440,932 |
Mar 04, 2024 | 119.9380 | 120.0000 | 119.1560 | 119.5940 | 119.5940 | 278,393 |
Mar 01, 2024 | 119.0940 | 120.0620 | 118.4690 | 120.0310 | 120.0310 | 545,796 |
Feb 29, 2024 | 118.8440 | 119.5310 | 118.1880 | 119.2500 | 119.2500 | 774,241 |
Feb 28, 2024 | 118.4380 | 118.9380 | 118.2500 | 118.7500 | 118.7500 | 442,507 |
Feb 27, 2024 | 118.9690 | 119.2810 | 118.1880 | 118.3120 | 118.3120 | 589,937 |
Feb 26, 2024 | 119.1250 | 119.7190 | 118.4060 | 118.6250 | 118.6250 | 836,284 |
Feb 23, 2024 | 118.0940 | 119.2810 | 117.7810 | 119.0940 | 119.0940 | 490,537 |
Feb 22, 2024 | 117.7810 | 118.2810 | 117.3440 | 118.0620 | 118.0620 | 397,306 |
Feb 21, 2024 | 118.3750 | 118.6880 | 117.6560 | 117.7190 | 117.7190 | 119,996 |
Feb 20, 2024 | 118.3750 | 118.7500 | 117.7500 | 118.3120 | 118.3120 | 36,298 |
Feb 16, 2024 | 119.0000 | 119.0000 | 117.8440 | 118.2190 | 118.2190 | 6,433 |
Feb 15, 2024 | 118.5940 | 119.5940 | 118.5620 | 118.8750 | 118.8750 | 8,337 |
Feb 14, 2024 | 118.0620 | 118.7500 | 117.8440 | 118.5310 | 118.5310 | 2,436 |
Feb 13, 2024 | 119.8120 | 120.7190 | 117.9380 | 117.9380 | 117.9380 | 3,149 |
Feb 12, 2024 | 119.7500 | 120.0620 | 119.4690 | 119.8440 | 119.8440 | 1,885 |
Feb 09, 2024 | 120.1250 | 120.4380 | 119.5620 | 119.6250 | 119.6250 | 1,830 |
Feb 08, 2024 | 120.7190 | 120.7190 | 119.6250 | 119.6560 | 119.6560 | 2,874 |
Feb 07, 2024 | 121.1250 | 121.1880 | 120.4690 | 120.8750 | 120.8750 | 431 |
Feb 06, 2024 | 120.2190 | 121.1250 | 120.0310 | 121.0310 | 121.0310 | 413 |
Feb 05, 2024 | 121.7190 | 121.7190 | 120.0000 | 120.1560 | 120.1560 | 2,043 |
Feb 02, 2024 | 123.7810 | 124.0000 | 121.6250 | 121.9380 | 121.9380 | 5,584 |
Feb 01, 2024 | 123.0000 | 124.6880 | 122.4690 | 124.0310 | 124.0310 | 1,218 |
Jan 31, 2024 | 121.5310 | 123.1250 | 121.4380 | 122.3440 | 122.3440 | 734 |
Jan 30, 2024 | 120.7500 | 121.5310 | 120.6250 | 121.2500 | 121.2500 | 1,073 |
Jan 29, 2024 | 119.8750 | 120.8750 | 119.8750 | 120.5000 | 120.5000 | 1,006 |
Jan 26, 2024 | 120.0000 | 120.2810 | 119.4690 | 119.5310 | 119.5310 | 93 |
Jan 25, 2024 | 119.0620 | 120.0000 | 118.9690 | 119.7810 | 119.7810 | 98 |
Jan 24, 2024 | 119.9380 | 120.6250 | 119.1560 | 119.1880 | 119.1880 | 666 |
Jan 23, 2024 | 120.2190 | 120.2190 | 119.7190 | 119.7810 | 119.7810 | 157 |
Jan 22, 2024 | 120.0940 | 121.0000 | 120.0940 | 120.6880 | 120.6880 | 671 |
Jan 19, 2024 | 119.8750 | 120.2810 | 119.2810 | 119.9690 | 119.9690 | 94 |
Jan 18, 2024 | 120.8440 | 120.8440 | 119.7190 | 119.9060 | 119.9060 | 279 |
Jan 17, 2024 | 121.1880 | 121.5000 | 120.6250 | 120.7810 | 120.7810 | 317 |
Jan 16, 2024 | 123.0310 | 123.0310 | 120.9380 | 121.1250 | 121.1250 | 1,312 |
Jan 12, 2024 | 122.8120 | 123.2810 | 122.5620 | 122.9060 | 122.9060 | 119 |
Jan 11, 2024 | 122.2500 | 122.9380 | 121.7190 | 122.7500 | 122.7500 | 67 |
Jan 10, 2024 | 122.4380 | 122.7810 | 122.0940 | 122.1880 | 122.1880 | 53 |
Jan 09, 2024 | 122.5000 | 122.6880 | 122.0000 | 122.4380 | 122.4380 | 155 |
Jan 08, 2024 | 122.0940 | 122.9690 | 121.6880 | 122.5940 | 122.5940 | 195 |
Jan 05, 2024 | 122.8440 | 123.1250 | 121.5000 | 122.0620 | 122.0620 | 196 |
Jan 04, 2024 | 124.1560 | 124.1560 | 122.6880 | 122.8750 | 122.8750 | 41 |
Jan 03, 2024 | 123.3120 | 124.1880 | 123.0000 | 124.1560 | 124.1560 | 72 |
Jan 02, 2024 | 124.5940 | 124.5940 | 123.5620 | 123.8750 | 123.8750 | 54 |
Dec 29, 2023 | 125.4060 | 125.4060 | 124.4380 | 125.0310 | 125.0310 | 60 |
Dec 28, 2023 | 125.7500 | 125.7500 | 125.1880 | 125.2500 | 125.2500 | 27 |
Dec 27, 2023 | 124.6560 | 126.0000 | 124.6560 | 125.9380 | 125.9380 | 31 |
Dec 26, 2023 | 123.9690 | 124.3440 | 123.9690 | 124.2810 | 124.2810 | 10 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |