Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 123.37 | 124.45 | 121.90 | 123.97 | 123.97 | 723,912 |
01 May 2024 | 122.21 | 124.02 | 121.45 | 122.55 | 122.55 | 1,305,100 |
30 Apr 2024 | 122.76 | 123.12 | 121.58 | 122.00 | 122.00 | 1,097,300 |
29 Apr 2024 | 122.04 | 124.55 | 122.01 | 123.19 | 123.19 | 1,112,300 |
26 Apr 2024 | 121.50 | 123.62 | 120.54 | 121.86 | 121.86 | 1,197,900 |
25 Apr 2024 | 123.00 | 123.00 | 117.83 | 121.95 | 121.95 | 2,902,400 |
24 Apr 2024 | 127.30 | 128.24 | 126.89 | 127.54 | 127.54 | 1,324,200 |
23 Apr 2024 | 125.50 | 127.80 | 125.46 | 127.14 | 127.14 | 1,115,700 |
22 Apr 2024 | 124.44 | 126.23 | 123.00 | 125.48 | 125.48 | 810,000 |
19 Apr 2024 | 122.58 | 123.82 | 122.29 | 123.60 | 123.60 | 3,039,900 |
18 Apr 2024 | 122.40 | 123.44 | 121.46 | 121.96 | 121.96 | 1,049,100 |
17 Apr 2024 | 123.44 | 124.03 | 121.87 | 121.94 | 121.94 | 1,149,400 |
16 Apr 2024 | 122.65 | 123.02 | 121.07 | 121.87 | 121.87 | 752,800 |
15 Apr 2024 | 124.18 | 126.00 | 122.31 | 122.52 | 122.52 | 1,413,900 |
12 Apr 2024 | 123.29 | 124.26 | 122.08 | 122.55 | 122.55 | 1,381,900 |
11 Apr 2024 | 126.82 | 127.33 | 124.47 | 124.50 | 124.50 | 1,562,200 |
10 Apr 2024 | 126.69 | 128.02 | 125.77 | 127.13 | 127.13 | 977,800 |
09 Apr 2024 | 130.29 | 130.71 | 127.12 | 128.07 | 128.07 | 617,600 |
08 Apr 2024 | 129.05 | 130.31 | 128.54 | 129.99 | 129.99 | 687,400 |
05 Apr 2024 | 127.88 | 129.65 | 127.85 | 128.29 | 128.29 | 739,300 |
04 Apr 2024 | 130.70 | 131.19 | 127.36 | 127.41 | 127.41 | 823,000 |
03 Apr 2024 | 128.62 | 130.00 | 128.45 | 129.61 | 129.61 | 734,300 |
02 Apr 2024 | 128.35 | 129.43 | 127.41 | 128.71 | 128.71 | 952,200 |
01 Apr 2024 | 128.20 | 128.62 | 126.69 | 128.52 | 128.52 | 764,200 |
28 Mar 2024 | 127.24 | 128.72 | 127.24 | 128.42 | 128.42 | 1,019,700 |
28 Mar 2024 | 0.45 Dividend | |||||
27 Mar 2024 | 126.13 | 127.44 | 125.50 | 127.40 | 126.95 | 682,900 |
26 Mar 2024 | 126.63 | 127.24 | 125.24 | 125.40 | 124.96 | 850,400 |
25 Mar 2024 | 125.32 | 127.25 | 125.32 | 126.46 | 126.01 | 1,275,500 |
22 Mar 2024 | 126.38 | 126.59 | 125.55 | 125.59 | 125.15 | 1,064,200 |
21 Mar 2024 | 124.00 | 126.42 | 123.42 | 126.10 | 125.65 | 1,429,300 |
20 Mar 2024 | 121.51 | 123.00 | 121.28 | 122.70 | 122.27 | 791,400 |
19 Mar 2024 | 121.09 | 122.64 | 120.57 | 122.19 | 121.76 | 1,027,800 |
18 Mar 2024 | 120.88 | 121.42 | 120.60 | 120.96 | 120.53 | 936,700 |
15 Mar 2024 | 118.87 | 121.39 | 118.87 | 120.76 | 120.33 | 1,343,200 |
14 Mar 2024 | 119.97 | 120.84 | 118.84 | 120.00 | 119.58 | 959,100 |
13 Mar 2024 | 119.44 | 120.66 | 119.44 | 120.00 | 119.58 | 844,600 |
12 Mar 2024 | 119.16 | 119.51 | 118.29 | 118.94 | 118.52 | 862,500 |
11 Mar 2024 | 119.48 | 120.14 | 118.20 | 118.82 | 118.40 | 956,200 |
08 Mar 2024 | 121.12 | 122.25 | 119.88 | 120.20 | 119.78 | 794,600 |
07 Mar 2024 | 121.46 | 122.40 | 120.90 | 120.93 | 120.50 | 967,600 |
06 Mar 2024 | 122.00 | 122.02 | 120.05 | 121.18 | 120.75 | 893,700 |
05 Mar 2024 | 120.19 | 122.09 | 120.19 | 121.49 | 121.06 | 808,700 |
04 Mar 2024 | 120.18 | 121.99 | 120.12 | 120.87 | 120.44 | 803,400 |
01 Mar 2024 | 120.46 | 120.53 | 119.28 | 120.07 | 119.65 | 966,600 |
29 Feb 2024 | 121.00 | 121.43 | 119.42 | 120.32 | 119.90 | 971,800 |
28 Feb 2024 | 119.32 | 120.90 | 119.24 | 120.43 | 120.00 | 706,600 |
27 Feb 2024 | 119.20 | 119.76 | 118.43 | 119.71 | 119.29 | 523,100 |
26 Feb 2024 | 118.22 | 119.60 | 118.22 | 118.65 | 118.23 | 812,200 |
23 Feb 2024 | 118.64 | 120.09 | 118.50 | 118.58 | 118.16 | 718,800 |
22 Feb 2024 | 117.94 | 119.00 | 117.62 | 118.46 | 118.04 | 824,500 |
21 Feb 2024 | 116.24 | 116.90 | 115.66 | 116.83 | 116.42 | 713,800 |
20 Feb 2024 | 117.11 | 118.33 | 116.19 | 116.45 | 116.04 | 1,149,500 |
16 Feb 2024 | 118.10 | 119.23 | 117.87 | 118.49 | 118.07 | 737,100 |
15 Feb 2024 | 117.22 | 119.05 | 117.22 | 118.44 | 118.02 | 1,085,000 |
14 Feb 2024 | 115.86 | 116.74 | 114.97 | 116.69 | 116.28 | 985,900 |
13 Feb 2024 | 115.88 | 116.85 | 113.35 | 114.91 | 114.50 | 1,380,200 |
12 Feb 2024 | 115.18 | 117.86 | 115.18 | 117.03 | 116.62 | 1,151,100 |
09 Feb 2024 | 111.97 | 114.96 | 111.97 | 114.88 | 114.47 | 949,900 |
08 Feb 2024 | 111.15 | 112.16 | 110.17 | 112.10 | 111.70 | 804,500 |
07 Feb 2024 | 111.36 | 111.76 | 110.40 | 111.04 | 110.65 | 795,300 |
06 Feb 2024 | 112.08 | 112.82 | 110.54 | 111.35 | 110.96 | 778,200 |
05 Feb 2024 | 111.65 | 113.11 | 110.80 | 112.42 | 112.02 | 985,600 |
02 Feb 2024 | 110.45 | 113.70 | 110.22 | 112.43 | 112.03 | 1,116,000 |
01 Feb 2024 | 109.89 | 111.19 | 108.25 | 110.49 | 110.10 | 1,093,600 |
31 Jan 2024 | 113.22 | 113.93 | 110.05 | 110.18 | 109.79 | 1,392,000 |
30 Jan 2024 | 111.81 | 113.91 | 111.80 | 113.49 | 113.09 | 2,146,500 |
29 Jan 2024 | 112.52 | 113.27 | 111.60 | 112.27 | 111.87 | 1,627,000 |
26 Jan 2024 | 114.37 | 116.45 | 113.19 | 113.22 | 112.82 | 2,085,000 |
25 Jan 2024 | 115.98 | 116.58 | 109.69 | 113.85 | 113.45 | 2,534,500 |
24 Jan 2024 | 114.58 | 115.42 | 111.93 | 112.53 | 112.13 | 2,376,500 |
23 Jan 2024 | 113.89 | 114.26 | 112.80 | 113.42 | 113.02 | 948,200 |
22 Jan 2024 | 111.42 | 113.55 | 111.42 | 113.52 | 113.12 | 1,068,800 |
19 Jan 2024 | 110.36 | 111.83 | 109.00 | 111.52 | 111.13 | 923,900 |
18 Jan 2024 | 109.22 | 109.82 | 108.20 | 109.74 | 109.35 | 683,900 |
17 Jan 2024 | 107.62 | 110.09 | 107.60 | 109.20 | 108.81 | 895,700 |
16 Jan 2024 | 107.94 | 109.37 | 106.75 | 109.31 | 108.92 | 1,305,200 |
12 Jan 2024 | 111.00 | 111.59 | 108.92 | 109.13 | 108.74 | 1,180,500 |
11 Jan 2024 | 110.99 | 110.99 | 109.73 | 110.53 | 110.14 | 659,100 |
10 Jan 2024 | 111.85 | 111.95 | 110.37 | 110.94 | 110.55 | 847,400 |
09 Jan 2024 | 111.27 | 111.33 | 110.15 | 110.73 | 110.34 | 688,800 |
08 Jan 2024 | 112.32 | 112.50 | 111.25 | 112.46 | 112.06 | 700,100 |
05 Jan 2024 | 110.18 | 112.39 | 109.50 | 112.04 | 111.64 | 984,100 |
04 Jan 2024 | 109.21 | 111.30 | 109.21 | 110.17 | 109.78 | 1,244,000 |
03 Jan 2024 | 110.73 | 110.99 | 109.43 | 109.46 | 109.07 | 818,800 |
02 Jan 2024 | 111.14 | 112.39 | 110.50 | 112.30 | 111.90 | 696,100 |
29 Dec 2023 | 112.31 | 112.70 | 111.30 | 111.50 | 111.11 | 554,800 |
29 Dec 2023 | 0.45 Dividend | |||||
28 Dec 2023 | 113.55 | 113.62 | 112.40 | 112.73 | 111.88 | 582,700 |
27 Dec 2023 | 112.70 | 113.62 | 112.25 | 113.17 | 112.32 | 806,500 |
26 Dec 2023 | 111.80 | 113.34 | 111.55 | 112.61 | 111.76 | 602,600 |
22 Dec 2023 | 111.31 | 112.06 | 111.00 | 111.71 | 110.87 | 906,600 |
21 Dec 2023 | 112.63 | 113.01 | 109.62 | 111.01 | 110.18 | 1,102,800 |
20 Dec 2023 | 113.11 | 114.75 | 112.03 | 112.10 | 111.26 | 974,200 |
19 Dec 2023 | 111.52 | 113.94 | 111.52 | 113.67 | 112.82 | 1,091,500 |
18 Dec 2023 | 110.42 | 111.60 | 109.87 | 111.40 | 110.56 | 908,100 |
15 Dec 2023 | 110.49 | 110.97 | 109.65 | 110.02 | 109.19 | 3,529,300 |
14 Dec 2023 | 109.16 | 112.27 | 108.93 | 110.88 | 110.05 | 2,001,200 |
13 Dec 2023 | 109.67 | 110.46 | 106.93 | 107.75 | 106.94 | 1,707,700 |
12 Dec 2023 | 108.34 | 109.67 | 107.54 | 109.62 | 108.80 | 790,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |