Time Period:
Apr 03, 2023 - Apr 03, 2024
Show: Historical Prices
Frequency: Daily
Currency in USDDownload
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 03, 2024 | 125.38 | 128.13 | 125.38 | 126.99 | 126.99 | 3,609,735 |
Apr 02, 2024 | 125.05 | 126.68 | 124.08 | 126.46 | 126.46 | 4,322,400 |
Apr 01, 2024 | 129.11 | 129.11 | 127.15 | 127.55 | 127.55 | 3,065,100 |
Mar 28, 2024 | 128.39 | 130.16 | 127.79 | 128.40 | 128.40 | 3,656,500 |
Mar 27, 2024 | 128.33 | 128.62 | 127.29 | 128.05 | 128.05 | 3,941,200 |
Mar 26, 2024 | 130.10 | 130.16 | 128.44 | 129.41 | 129.41 | 4,218,200 |
Mar 25, 2024 | 129.00 | 130.25 | 128.71 | 129.05 | 129.05 | 3,320,000 |
Mar 22, 2024 | 129.22 | 129.49 | 128.11 | 128.76 | 128.76 | 3,225,800 |
Mar 22, 2024 | 0.93 Dividend | |||||
Mar 21, 2024 | 129.00 | 131.07 | 127.11 | 129.83 | 128.90 | 6,548,800 |
Mar 20, 2024 | 131.15 | 131.43 | 128.83 | 130.36 | 129.43 | 4,403,900 |
Mar 19, 2024 | 132.04 | 132.21 | 130.51 | 131.37 | 130.43 | 4,393,500 |
Mar 18, 2024 | 131.57 | 133.75 | 131.07 | 132.89 | 131.94 | 3,898,800 |
Mar 15, 2024 | 133.88 | 134.00 | 131.86 | 132.37 | 131.42 | 3,777,700 |
Mar 14, 2024 | 135.85 | 135.92 | 133.87 | 134.58 | 133.62 | 3,506,900 |
Mar 13, 2024 | 134.24 | 135.50 | 132.70 | 133.49 | 132.53 | 6,847,000 |
Mar 12, 2024 | 131.60 | 135.12 | 131.45 | 135.11 | 134.14 | 6,340,600 |
Mar 11, 2024 | 133.37 | 133.52 | 130.75 | 131.24 | 130.30 | 5,734,500 |
Mar 08, 2024 | 133.90 | 134.83 | 131.10 | 133.07 | 132.12 | 12,725,100 |
Mar 07, 2024 | 133.44 | 138.28 | 132.87 | 135.92 | 134.95 | 19,606,800 |
Mar 06, 2024 | 124.36 | 125.18 | 123.36 | 124.75 | 123.86 | 3,895,500 |
Mar 05, 2024 | 126.25 | 126.83 | 123.97 | 124.65 | 123.76 | 4,807,800 |
Mar 04, 2024 | 127.33 | 128.77 | 126.99 | 127.95 | 127.03 | 6,816,900 |
Mar 01, 2024 | 122.80 | 124.43 | 122.25 | 124.23 | 123.34 | 5,559,600 |
Feb 29, 2024 | 120.11 | 120.28 | 118.91 | 119.77 | 118.91 | 5,479,800 |
Feb 28, 2024 | 121.96 | 122.15 | 120.93 | 121.54 | 120.67 | 3,075,200 |
Feb 27, 2024 | 119.97 | 122.56 | 119.79 | 122.23 | 121.35 | 7,637,000 |
Feb 26, 2024 | 123.20 | 124.17 | 122.79 | 123.49 | 122.61 | 4,451,800 |
Feb 23, 2024 | 123.67 | 124.17 | 122.91 | 123.45 | 122.57 | 3,759,400 |
Feb 22, 2024 | 123.07 | 124.87 | 123.01 | 124.52 | 123.63 | 3,589,500 |
Feb 21, 2024 | 119.00 | 120.99 | 118.30 | 120.93 | 120.06 | 4,122,300 |
Feb 20, 2024 | 124.62 | 124.76 | 120.72 | 121.45 | 120.58 | 5,070,400 |
Feb 16, 2024 | 121.84 | 124.64 | 121.55 | 124.01 | 123.12 | 6,607,200 |
Feb 15, 2024 | 122.78 | 123.15 | 121.09 | 121.75 | 120.88 | 4,764,000 |
Feb 14, 2024 | 120.51 | 123.34 | 120.38 | 123.29 | 122.41 | 5,678,200 |
Feb 13, 2024 | 119.66 | 120.55 | 119.43 | 119.99 | 119.13 | 4,186,600 |
Feb 12, 2024 | 120.42 | 120.85 | 119.29 | 120.53 | 119.67 | 4,497,800 |
Feb 09, 2024 | 120.00 | 121.65 | 119.48 | 121.20 | 120.33 | 5,294,500 |
Feb 08, 2024 | 118.05 | 118.63 | 117.51 | 118.39 | 117.54 | 4,544,700 |
Feb 07, 2024 | 116.97 | 119.67 | 116.81 | 118.66 | 117.81 | 6,206,000 |
Feb 06, 2024 | 118.33 | 118.70 | 116.66 | 117.61 | 116.77 | 6,274,900 |
Feb 05, 2024 | 116.39 | 118.60 | 116.27 | 118.26 | 117.41 | 8,730,300 |
Feb 02, 2024 | 113.76 | 114.60 | 113.24 | 113.70 | 112.89 | 5,136,000 |
Feb 01, 2024 | 114.00 | 115.86 | 113.34 | 115.79 | 114.96 | 6,837,200 |
Jan 31, 2024 | 112.15 | 116.12 | 112.15 | 114.74 | 113.92 | 12,716,100 |
Jan 30, 2024 | 109.19 | 109.33 | 108.46 | 109.02 | 108.24 | 5,105,000 |
Jan 29, 2024 | 108.13 | 109.02 | 107.70 | 109.02 | 108.24 | 3,915,900 |
Jan 26, 2024 | 106.53 | 108.20 | 106.42 | 108.07 | 107.30 | 5,544,700 |
Jan 25, 2024 | 105.73 | 105.73 | 104.81 | 105.68 | 104.92 | 2,275,100 |
Jan 24, 2024 | 106.65 | 107.03 | 105.21 | 105.21 | 104.46 | 2,537,500 |
Jan 23, 2024 | 103.70 | 105.49 | 103.38 | 105.37 | 104.62 | 8,654,600 |
Jan 22, 2024 | 106.32 | 106.61 | 105.49 | 105.49 | 104.73 | 2,907,000 |
Jan 19, 2024 | 107.19 | 107.91 | 106.50 | 106.96 | 106.19 | 3,572,000 |
Jan 18, 2024 | 106.30 | 107.70 | 105.92 | 107.55 | 106.78 | 3,364,500 |
Jan 17, 2024 | 106.32 | 107.11 | 105.54 | 106.68 | 105.92 | 2,685,800 |
Jan 16, 2024 | 106.86 | 107.04 | 105.86 | 106.35 | 105.59 | 3,131,300 |
Jan 12, 2024 | 106.94 | 107.47 | 106.72 | 107.16 | 106.39 | 3,582,900 |
Jan 11, 2024 | 108.31 | 108.69 | 105.98 | 106.69 | 105.93 | 5,021,300 |
Jan 10, 2024 | 107.83 | 108.77 | 107.68 | 108.67 | 107.89 | 4,725,900 |
Jan 09, 2024 | 106.13 | 106.97 | 105.72 | 106.95 | 106.18 | 3,681,100 |
Jan 08, 2024 | 106.18 | 106.54 | 105.27 | 106.40 | 105.64 | 2,880,700 |
Jan 05, 2024 | 106.56 | 107.19 | 105.72 | 105.98 | 105.22 | 3,974,100 |
Jan 04, 2024 | 105.11 | 108.98 | 105.03 | 107.63 | 106.86 | 9,132,800 |
Jan 03, 2024 | 102.05 | 103.84 | 102.03 | 103.62 | 102.88 | 4,064,100 |
Jan 02, 2024 | 101.71 | 102.63 | 101.71 | 102.11 | 101.38 | 2,637,400 |
Dec 29, 2023 | 103.55 | 103.68 | 102.73 | 103.45 | 102.71 | 2,055,900 |
Dec 28, 2023 | 104.55 | 104.99 | 103.47 | 103.47 | 102.73 | 2,380,100 |
Dec 27, 2023 | 102.66 | 103.81 | 102.35 | 103.68 | 102.94 | 2,254,900 |
Dec 26, 2023 | 102.56 | 103.13 | 102.41 | 102.68 | 101.94 | 1,851,400 |
Dec 22, 2023 | 103.16 | 103.56 | 102.58 | 102.71 | 101.97 | 2,211,100 |
Dec 21, 2023 | 102.86 | 103.48 | 102.57 | 103.48 | 102.74 | 3,608,900 |
Dec 20, 2023 | 101.20 | 102.87 | 101.05 | 101.31 | 100.58 | 5,389,600 |
Dec 19, 2023 | 99.88 | 100.60 | 99.54 | 99.99 | 99.27 | 3,497,000 |
Dec 18, 2023 | 99.52 | 99.80 | 98.52 | 98.98 | 98.27 | 4,724,300 |
Dec 15, 2023 | 97.53 | 97.53 | 96.53 | 97.10 | 96.40 | 5,230,000 |
Dec 14, 2023 | 98.52 | 98.73 | 96.96 | 98.00 | 97.30 | 5,689,000 |
Dec 13, 2023 | 96.93 | 98.93 | 96.84 | 98.90 | 98.19 | 5,528,200 |
Dec 12, 2023 | 95.05 | 96.33 | 94.96 | 96.21 | 95.52 | 3,642,400 |
Dec 11, 2023 | 96.43 | 97.09 | 94.73 | 96.65 | 95.96 | 5,039,600 |
Dec 08, 2023 | 96.40 | 97.05 | 96.22 | 96.64 | 95.95 | 3,599,100 |
Dec 07, 2023 | 97.28 | 97.30 | 95.74 | 96.81 | 96.12 | 3,424,800 |
Dec 06, 2023 | 99.25 | 99.26 | 97.59 | 97.59 | 96.89 | 3,082,100 |
Dec 05, 2023 | 99.37 | 99.88 | 98.91 | 99.63 | 98.92 | 2,846,000 |
Dec 04, 2023 | 100.57 | 101.15 | 99.58 | 100.92 | 100.20 | 2,988,000 |
Dec 01, 2023 | 101.10 | 101.76 | 100.31 | 100.40 | 99.68 | 4,565,700 |
Nov 30, 2023 | 101.49 | 101.99 | 101.01 | 101.84 | 101.11 | 2,671,100 |
Nov 29, 2023 | 101.55 | 102.31 | 100.86 | 102.00 | 101.27 | 2,664,600 |
Nov 28, 2023 | 101.87 | 102.25 | 101.03 | 101.43 | 100.70 | 5,147,700 |
Nov 27, 2023 | 104.88 | 105.44 | 103.69 | 103.87 | 103.13 | 4,746,000 |
Nov 24, 2023 | 104.23 | 105.69 | 104.15 | 105.45 | 104.69 | 4,598,700 |
Nov 22, 2023 | 103.06 | 103.71 | 102.14 | 103.26 | 102.52 | 2,692,000 |
Nov 21, 2023 | 103.36 | 103.62 | 101.86 | 102.78 | 102.04 | 4,088,000 |
Nov 20, 2023 | 101.50 | 103.74 | 101.49 | 103.59 | 102.85 | 4,618,300 |
Nov 17, 2023 | 101.25 | 101.71 | 100.55 | 101.39 | 100.66 | 3,806,800 |
Nov 16, 2023 | 98.96 | 99.63 | 98.11 | 99.53 | 98.82 | 5,080,600 |
Nov 15, 2023 | 98.30 | 98.81 | 96.00 | 96.43 | 95.74 | 7,039,300 |
Nov 14, 2023 | 99.70 | 99.79 | 98.51 | 99.20 | 98.49 | 5,477,000 |
Nov 13, 2023 | 99.45 | 101.97 | 97.77 | 100.78 | 100.06 | 8,415,000 |
Nov 10, 2023 | 100.20 | 101.41 | 98.52 | 101.19 | 100.47 | 5,638,600 |
Nov 09, 2023 | 100.87 | 101.65 | 99.75 | 100.03 | 99.31 | 4,482,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |
Loading more data...