Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 127.43 | 129.41 | 127.57 | 128.10 | 128.10 | 48,708 |
17 Apr 2024 | 129.28 | 129.28 | 126.66 | 126.91 | 126.91 | 107,900 |
16 Apr 2024 | 128.95 | 129.55 | 127.31 | 128.81 | 128.81 | 138,100 |
15 Apr 2024 | 130.26 | 131.22 | 129.06 | 129.55 | 129.55 | 110,100 |
12 Apr 2024 | 130.09 | 130.88 | 128.40 | 129.65 | 129.65 | 81,900 |
11 Apr 2024 | 130.76 | 131.23 | 129.40 | 131.22 | 131.22 | 165,300 |
10 Apr 2024 | 131.16 | 131.52 | 129.80 | 130.53 | 130.53 | 159,900 |
09 Apr 2024 | 133.16 | 133.95 | 132.09 | 133.74 | 133.74 | 91,900 |
08 Apr 2024 | 132.62 | 134.04 | 131.94 | 132.98 | 132.98 | 113,200 |
05 Apr 2024 | 131.53 | 133.24 | 131.36 | 132.62 | 132.62 | 114,500 |
04 Apr 2024 | 134.06 | 134.54 | 130.67 | 131.76 | 131.76 | 133,500 |
03 Apr 2024 | 130.51 | 133.28 | 130.51 | 132.58 | 132.58 | 113,600 |
02 Apr 2024 | 130.16 | 130.65 | 128.75 | 130.56 | 130.56 | 147,300 |
01 Apr 2024 | 134.02 | 134.02 | 131.02 | 131.45 | 131.45 | 131,000 |
28 Mar 2024 | 133.91 | 135.66 | 133.25 | 134.03 | 134.03 | 127,100 |
27 Mar 2024 | 132.49 | 134.07 | 132.09 | 133.93 | 133.93 | 110,800 |
26 Mar 2024 | 130.79 | 131.98 | 130.05 | 131.38 | 131.38 | 87,800 |
25 Mar 2024 | 129.33 | 130.52 | 128.66 | 130.36 | 130.36 | 96,600 |
22 Mar 2024 | 131.45 | 131.45 | 128.74 | 129.09 | 129.09 | 146,200 |
21 Mar 2024 | 131.64 | 133.04 | 130.54 | 130.72 | 130.72 | 170,800 |
20 Mar 2024 | 129.20 | 131.97 | 128.87 | 131.22 | 131.22 | 149,700 |
19 Mar 2024 | 130.13 | 131.53 | 129.99 | 130.02 | 130.02 | 93,200 |
18 Mar 2024 | 131.16 | 132.56 | 129.79 | 129.88 | 129.88 | 173,100 |
15 Mar 2024 | 130.79 | 133.36 | 130.79 | 131.40 | 131.40 | 365,700 |
14 Mar 2024 | 131.81 | 132.35 | 130.17 | 131.25 | 131.25 | 129,800 |
13 Mar 2024 | 131.81 | 133.07 | 131.37 | 132.71 | 132.71 | 109,100 |
12 Mar 2024 | 132.25 | 132.87 | 131.10 | 131.92 | 131.92 | 107,400 |
11 Mar 2024 | 131.74 | 132.85 | 131.24 | 132.54 | 132.54 | 88,400 |
08 Mar 2024 | 132.95 | 134.98 | 132.74 | 132.76 | 132.76 | 140,700 |
07 Mar 2024 | 131.65 | 132.73 | 131.32 | 132.59 | 132.59 | 108,100 |
06 Mar 2024 | 130.07 | 131.65 | 129.63 | 130.84 | 130.84 | 131,900 |
05 Mar 2024 | 127.68 | 129.97 | 127.68 | 129.47 | 129.47 | 127,100 |
04 Mar 2024 | 128.07 | 129.03 | 127.45 | 128.19 | 128.19 | 110,100 |
01 Mar 2024 | 126.83 | 128.27 | 126.27 | 127.69 | 127.69 | 96,300 |
29 Feb 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 126.84 | 148,900 |
29 Feb 2024 | 0.58 Dividend | |||||
28 Feb 2024 | 123.83 | 126.14 | 123.83 | 125.19 | 124.61 | 96,900 |
27 Feb 2024 | 126.15 | 126.15 | 123.83 | 124.96 | 124.38 | 108,500 |
26 Feb 2024 | 125.88 | 126.94 | 125.19 | 125.30 | 124.72 | 156,800 |
23 Feb 2024 | 126.70 | 127.47 | 125.45 | 126.66 | 126.07 | 119,100 |
22 Feb 2024 | 127.14 | 127.73 | 125.11 | 126.75 | 126.16 | 139,700 |
21 Feb 2024 | 125.47 | 127.32 | 125.15 | 127.31 | 126.72 | 117,300 |
20 Feb 2024 | 125.20 | 127.03 | 125.12 | 125.47 | 124.89 | 122,200 |
16 Feb 2024 | 128.79 | 128.79 | 126.38 | 126.70 | 126.11 | 145,100 |
15 Feb 2024 | 126.27 | 129.44 | 126.08 | 129.44 | 128.84 | 137,700 |
14 Feb 2024 | 126.75 | 127.05 | 124.54 | 125.55 | 124.97 | 112,000 |
13 Feb 2024 | 126.62 | 127.00 | 124.20 | 125.24 | 124.66 | 265,900 |
12 Feb 2024 | 127.44 | 129.55 | 127.44 | 129.46 | 128.86 | 176,300 |
09 Feb 2024 | 126.10 | 127.41 | 125.12 | 127.28 | 126.69 | 141,900 |
08 Feb 2024 | 124.44 | 126.05 | 124.16 | 125.74 | 125.16 | 92,400 |
07 Feb 2024 | 124.90 | 125.11 | 123.89 | 124.44 | 123.86 | 115,600 |
06 Feb 2024 | 123.13 | 124.74 | 123.13 | 124.68 | 124.10 | 113,700 |
05 Feb 2024 | 120.51 | 124.43 | 120.15 | 123.17 | 122.60 | 224,800 |
02 Feb 2024 | 121.60 | 123.04 | 121.16 | 121.98 | 121.41 | 108,700 |
01 Feb 2024 | 122.74 | 123.77 | 121.69 | 123.18 | 122.61 | 140,600 |
31 Jan 2024 | 127.23 | 127.40 | 122.57 | 122.65 | 122.08 | 198,900 |
30 Jan 2024 | 127.03 | 128.28 | 127.03 | 127.24 | 126.65 | 100,300 |
29 Jan 2024 | 126.50 | 128.04 | 125.56 | 127.77 | 127.18 | 178,700 |
26 Jan 2024 | 126.79 | 127.52 | 125.99 | 126.68 | 126.09 | 98,300 |
25 Jan 2024 | 126.63 | 127.36 | 125.58 | 126.46 | 125.87 | 175,800 |
24 Jan 2024 | 127.81 | 127.81 | 123.81 | 125.12 | 124.54 | 263,400 |
23 Jan 2024 | 127.94 | 131.86 | 124.40 | 125.64 | 125.06 | 500,200 |
22 Jan 2024 | 118.00 | 119.66 | 117.36 | 118.64 | 118.09 | 176,300 |
19 Jan 2024 | 117.10 | 117.74 | 115.28 | 117.33 | 116.79 | 107,200 |
18 Jan 2024 | 116.63 | 117.49 | 115.89 | 116.80 | 116.26 | 166,100 |
17 Jan 2024 | 116.04 | 117.93 | 114.78 | 116.34 | 115.80 | 108,600 |
16 Jan 2024 | 115.75 | 118.15 | 115.69 | 117.78 | 117.23 | 140,900 |
12 Jan 2024 | 118.63 | 118.63 | 116.14 | 117.00 | 116.46 | 76,300 |
11 Jan 2024 | 117.37 | 117.37 | 115.75 | 117.08 | 116.54 | 81,800 |
10 Jan 2024 | 117.73 | 118.24 | 117.27 | 118.01 | 117.46 | 73,400 |
09 Jan 2024 | 118.86 | 119.22 | 118.23 | 118.29 | 117.74 | 115,700 |
08 Jan 2024 | 118.01 | 120.51 | 118.01 | 120.46 | 119.90 | 136,100 |
05 Jan 2024 | 117.41 | 120.71 | 117.41 | 118.45 | 117.90 | 146,500 |
04 Jan 2024 | 118.77 | 119.04 | 117.94 | 118.33 | 117.78 | 152,000 |
03 Jan 2024 | 118.88 | 120.02 | 117.86 | 118.09 | 117.54 | 149,800 |
02 Jan 2024 | 119.04 | 120.80 | 118.51 | 120.46 | 119.90 | 126,500 |
29 Dec 2023 | 121.24 | 121.25 | 119.84 | 120.22 | 119.66 | 96,800 |
28 Dec 2023 | 120.55 | 121.55 | 119.70 | 121.00 | 120.44 | 86,000 |
27 Dec 2023 | 121.32 | 121.68 | 120.67 | 121.20 | 120.64 | 78,300 |
26 Dec 2023 | 120.43 | 121.55 | 119.73 | 120.82 | 120.26 | 89,400 |
22 Dec 2023 | 119.56 | 120.60 | 119.28 | 119.76 | 119.21 | 81,600 |
21 Dec 2023 | 118.13 | 118.79 | 117.61 | 118.64 | 118.09 | 81,400 |
20 Dec 2023 | 117.99 | 120.05 | 116.86 | 117.11 | 116.57 | 150,500 |
19 Dec 2023 | 118.14 | 119.12 | 118.14 | 118.49 | 117.94 | 128,300 |
18 Dec 2023 | 118.32 | 118.67 | 116.87 | 117.27 | 116.73 | 155,700 |
15 Dec 2023 | 119.79 | 120.29 | 116.96 | 117.53 | 116.99 | 356,500 |
14 Dec 2023 | 117.91 | 120.58 | 117.91 | 119.60 | 119.05 | 150,300 |
14 Dec 2023 | 0.55 Dividend | |||||
13 Dec 2023 | 114.02 | 116.29 | 112.77 | 116.01 | 114.93 | 138,400 |
12 Dec 2023 | 113.77 | 115.04 | 113.09 | 114.12 | 113.05 | 95,500 |
11 Dec 2023 | 113.01 | 114.20 | 113.01 | 113.95 | 112.88 | 104,700 |
08 Dec 2023 | 112.46 | 113.97 | 112.46 | 113.13 | 112.07 | 75,200 |
07 Dec 2023 | 111.25 | 112.53 | 111.13 | 112.49 | 111.44 | 94,400 |
06 Dec 2023 | 112.50 | 113.10 | 110.94 | 110.98 | 109.94 | 84,500 |
05 Dec 2023 | 113.22 | 113.53 | 111.27 | 111.31 | 110.27 | 109,800 |
04 Dec 2023 | 111.74 | 114.15 | 111.74 | 113.34 | 112.28 | 154,100 |
01 Dec 2023 | 109.14 | 112.29 | 109.14 | 111.38 | 110.34 | 145,000 |
30 Nov 2023 | 108.25 | 109.30 | 107.62 | 109.00 | 107.98 | 147,700 |
29 Nov 2023 | 108.07 | 109.05 | 107.92 | 108.09 | 107.08 | 130,300 |
28 Nov 2023 | 108.18 | 108.72 | 106.92 | 107.36 | 106.36 | 156,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |