Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 114.68 | 112.60 | 110.60 | 113.53 | 113.53 | 2,155,175 |
03 May 2024 | 114.15 | 111.60 | 109.40 | 112.85 | 112.85 | 2,844,124 |
02 May 2024 | 113.75 | 110.10 | 110.10 | 112.55 | 112.55 | 719,589 |
01 May 2024 | 116.10 | 110.25 | 110.25 | 116.10 | 116.10 | 28,030 |
30 Apr 2024 | 113.45 | 111.85 | 109.90 | 112.63 | 112.63 | 490,085 |
29 Apr 2024 | 114.65 | 112.25 | 110.50 | 112.78 | 112.78 | 53,994 |
26 Apr 2024 | 115.10 | 112.70 | 109.45 | 113.03 | 113.03 | 413,831 |
25 Apr 2024 | 114.82 | 112.70 | 109.50 | 112.22 | 112.22 | 1,738,967 |
24 Apr 2024 | 114.68 | 112.65 | 110.80 | 113.20 | 113.20 | 2,653,773 |
23 Apr 2024 | 113.70 | 111.65 | 109.40 | 113.07 | 113.07 | 407,873 |
23 Apr 2024 | 3.45 Dividend | |||||
22 Apr 2024 | 115.80 | 114.70 | 112.65 | 114.03 | 110.58 | 2,324,000 |
19 Apr 2024 | 115.22 | 114.25 | 112.00 | 113.95 | 110.50 | 237,027 |
18 Apr 2024 | 115.15 | 113.85 | 111.60 | 114.28 | 110.82 | 1,303,305 |
17 Apr 2024 | 114.80 | 114.35 | 111.25 | 113.97 | 110.53 | 5,100,296 |
16 Apr 2024 | 114.60 | 113.75 | 111.30 | 113.40 | 109.97 | 1,221,477 |
15 Apr 2024 | 115.55 | 114.25 | 112.35 | 113.88 | 110.43 | 241,234 |
12 Apr 2024 | 115.40 | 114.10 | 112.05 | 113.97 | 110.53 | 407,625 |
11 Apr 2024 | 115.80 | 113.60 | 112.10 | 113.72 | 110.28 | 838,604 |
10 Apr 2024 | 116.10 | 115.75 | 112.05 | 114.07 | 110.62 | 798,806 |
09 Apr 2024 | 116.10 | 116.65 | 114.30 | 114.65 | 111.18 | 536,162 |
08 Apr 2024 | 116.10 | 116.35 | 113.75 | 116.22 | 112.71 | 398,386 |
05 Apr 2024 | 116.10 | 116.95 | 112.80 | 114.35 | 110.89 | 440,372 |
04 Apr 2024 | 116.68 | 119.00 | 115.95 | 116.55 | 113.02 | 2,281,034 |
03 Apr 2024 | 116.60 | 118.60 | 117.18 | 117.90 | 114.33 | 1,003,634 |
02 Apr 2024 | 116.10 | 119.45 | 116.85 | 117.43 | 113.87 | 3,888,797 |
28 Mar 2024 | 117.16 | 120.80 | 118.74 | 118.21 | 114.63 | 567,609 |
27 Mar 2024 | 116.46 | 120.56 | 117.74 | 118.77 | 115.18 | 1,507,060 |
26 Mar 2024 | 116.08 | 118.48 | 115.12 | 117.78 | 114.22 | 1,315,084 |
25 Mar 2024 | 116.56 | 151.75 | 115.28 | 116.19 | 112.67 | 525,828 |
22 Mar 2024 | 116.08 | 117.10 | 116.12 | 116.29 | 112.77 | 878,038 |
21 Mar 2024 | 116.08 | 155.01 | 115.96 | 116.73 | 113.20 | 549,313 |
20 Mar 2024 | 116.08 | 116.98 | 115.72 | 116.34 | 112.82 | 1,454,055 |
19 Mar 2024 | 116.08 | 117.82 | 116.18 | 117.41 | 113.86 | 2,631,807 |
18 Mar 2024 | 116.08 | 118.02 | 116.28 | 117.22 | 113.67 | 716,063 |
15 Mar 2024 | 116.66 | 151.92 | 116.28 | 117.28 | 113.73 | 1,540,393 |
14 Mar 2024 | 116.08 | 120.48 | 116.94 | 117.31 | 113.76 | 914,766 |
13 Mar 2024 | 116.85 | 156.84 | 118.38 | 118.48 | 114.90 | 1,170,772 |
12 Mar 2024 | 116.89 | 119.38 | 117.26 | 118.18 | 114.60 | 991,321 |
11 Mar 2024 | 116.10 | 119.24 | 117.30 | 117.75 | 114.19 | 410,089 |
08 Mar 2024 | 116.42 | 157.96 | 117.86 | 117.90 | 114.33 | 212,666 |
07 Mar 2024 | 116.08 | 119.08 | 116.14 | 117.94 | 114.37 | 449,160 |
06 Mar 2024 | 116.09 | 117.88 | 116.64 | 117.21 | 113.66 | 190,833 |
05 Mar 2024 | 116.08 | 117.88 | 116.44 | 117.35 | 113.80 | 299,812 |
04 Mar 2024 | 116.08 | 117.36 | 116.28 | 117.19 | 113.64 | 165,044 |
01 Mar 2024 | 116.60 | 119.36 | 116.84 | 117.39 | 113.84 | 1,129,521 |
29 Feb 2024 | 116.47 | 119.26 | 117.70 | 117.89 | 114.32 | 596,349 |
28 Feb 2024 | 116.12 | 118.54 | 116.92 | 117.69 | 114.13 | 236,378 |
27 Feb 2024 | 116.08 | 117.76 | 115.42 | 117.51 | 113.95 | 299,690 |
26 Feb 2024 | 116.08 | 117.46 | 115.76 | 115.85 | 112.34 | 150,484 |
23 Feb 2024 | 116.08 | 117.00 | 115.16 | 116.48 | 112.96 | 231,612 |
22 Feb 2024 | 116.08 | 116.50 | 114.46 | 115.22 | 111.73 | 193,836 |
21 Feb 2024 | 115.98 | 115.34 | 113.66 | 115.24 | 111.75 | 239,583 |
20 Feb 2024 | 116.08 | 144.16 | 113.18 | 114.40 | 110.94 | 1,280,171 |
19 Feb 2024 | 115.35 | 114.28 | 112.50 | 114.38 | 110.92 | 115,405 |
16 Feb 2024 | 116.08 | 116.52 | 113.10 | 113.99 | 110.54 | 256,920 |
15 Feb 2024 | 115.38 | 116.28 | 114.56 | 115.92 | 112.41 | 865,101 |
14 Feb 2024 | 116.06 | 115.56 | 114.72 | 115.45 | 111.96 | 2,272,759 |
13 Feb 2024 | 116.08 | 116.86 | 114.38 | 114.82 | 111.35 | 2,682,056 |
12 Feb 2024 | 116.08 | 116.84 | 115.32 | 116.20 | 112.68 | 805,156 |
09 Feb 2024 | 116.08 | 117.66 | 115.56 | 116.00 | 112.49 | 293,516 |
08 Feb 2024 | 116.08 | 118.36 | 114.82 | 116.67 | 113.14 | 365,358 |
07 Feb 2024 | 116.70 | 134.86 | 117.64 | 117.55 | 113.99 | 230,728 |
06 Feb 2024 | 116.42 | 119.40 | 117.60 | 117.77 | 114.21 | 146,338 |
05 Feb 2024 | 116.08 | 118.44 | 116.30 | 117.47 | 113.92 | 488,216 |
02 Feb 2024 | 116.19 | 118.66 | 116.38 | 117.19 | 113.64 | 181,760 |
01 Feb 2024 | 116.08 | 134.11 | 116.26 | 116.82 | 113.29 | 1,484,981 |
31 Jan 2024 | 116.08 | 118.04 | 116.14 | 117.38 | 113.83 | 254,836 |
30 Jan 2024 | 116.08 | 129.37 | 116.20 | 117.12 | 113.58 | 858,973 |
29 Jan 2024 | 116.08 | 118.46 | 116.56 | 116.96 | 113.42 | 247,791 |
26 Jan 2024 | 116.23 | 118.94 | 117.10 | 117.76 | 114.20 | 146,834 |
25 Jan 2024 | 116.08 | 129.37 | 116.52 | 117.46 | 113.91 | 588,971 |
24 Jan 2024 | 116.08 | 132.87 | 115.36 | 117.38 | 113.83 | 162,336 |
23 Jan 2024 | 116.43 | 118.72 | 115.94 | 116.22 | 112.70 | 140,944 |
22 Jan 2024 | 116.08 | 118.16 | 116.04 | 117.53 | 113.97 | 125,068 |
19 Jan 2024 | 116.08 | 133.10 | 116.16 | 116.59 | 113.06 | 118,238 |
18 Jan 2024 | 116.80 | 117.56 | 115.08 | 117.37 | 113.82 | 2,583,867 |
17 Jan 2024 | 116.08 | 139.27 | 115.24 | 115.49 | 112.00 | 347,910 |
16 Jan 2024 | 116.08 | 138.03 | 115.72 | 116.31 | 112.79 | 193,488 |
15 Jan 2024 | 116.70 | 117.34 | 115.82 | 117.25 | 113.70 | 1,933,318 |
12 Jan 2024 | 116.08 | 133.65 | 113.82 | 116.82 | 113.29 | 456,902 |
11 Jan 2024 | 116.08 | 134.72 | 114.26 | 114.64 | 111.17 | 881,155 |
10 Jan 2024 | 116.08 | 134.98 | 114.16 | 114.69 | 111.22 | 137,101 |
09 Jan 2024 | 114.48 | 135.92 | 113.42 | 115.16 | 111.68 | 855,726 |
08 Jan 2024 | 115.55 | 114.58 | 113.20 | 114.61 | 111.14 | 185,936 |
05 Jan 2024 | 114.75 | 114.04 | 112.92 | 114.21 | 110.75 | 285,660 |
04 Jan 2024 | 115.24 | 135.40 | 112.16 | 114.38 | 110.92 | 1,231,436 |
03 Jan 2024 | 115.86 | 114.68 | 112.50 | 113.77 | 110.33 | 226,998 |
02 Jan 2024 | 115.50 | 114.74 | 113.00 | 114.23 | 110.77 | 350,832 |
29 Dec 2023 | 115.45 | 114.42 | 112.88 | 114.31 | 110.85 | 144,602 |
28 Dec 2023 | 115.80 | 114.68 | 113.44 | 114.17 | 110.72 | 180,433 |
27 Dec 2023 | 115.76 | 115.06 | 113.36 | 114.47 | 111.01 | 467,158 |
22 Dec 2023 | 115.77 | 130.59 | 112.96 | 114.41 | 110.95 | 472,009 |
21 Dec 2023 | 115.28 | 113.64 | 113.00 | 114.07 | 110.62 | 247,276 |
20 Dec 2023 | 115.50 | 113.70 | 112.58 | 114.01 | 110.56 | 2,095,743 |
19 Dec 2023 | 115.42 | 113.98 | 112.30 | 114.04 | 110.59 | 457,823 |
18 Dec 2023 | 116.08 | 115.00 | 112.52 | 113.90 | 110.45 | 552,779 |
15 Dec 2023 | 113.86 | 116.80 | 114.96 | 116.00 | 112.49 | 902,004 |
14 Dec 2023 | 112.88 | 117.08 | 114.10 | 115.03 | 111.55 | 4,893,479 |
13 Dec 2023 | 111.99 | 116.08 | 114.40 | 114.22 | 110.76 | 1,800,830 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |