Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 75.25 | 76.98 | 73.78 | 75.75 | 75.75 | 5,942,300 |
25 Apr 2024 | 77.30 | 78.60 | 74.00 | 75.54 | 75.54 | 4,167,600 |
24 Apr 2024 | 76.23 | 82.48 | 75.85 | 78.60 | 78.60 | 6,469,900 |
23 Apr 2024 | 67.50 | 76.87 | 66.25 | 75.76 | 75.76 | 9,397,900 |
22 Apr 2024 | 68.03 | 69.96 | 66.32 | 66.39 | 66.39 | 4,118,300 |
19 Apr 2024 | 65.46 | 67.66 | 64.50 | 66.74 | 66.74 | 3,214,300 |
18 Apr 2024 | 63.27 | 69.42 | 63.27 | 65.00 | 65.00 | 5,595,200 |
17 Apr 2024 | 60.16 | 64.36 | 60.16 | 63.23 | 63.23 | 5,376,300 |
16 Apr 2024 | 55.61 | 60.88 | 54.66 | 59.97 | 59.97 | 5,219,200 |
15 Apr 2024 | 59.06 | 60.98 | 55.51 | 55.81 | 55.81 | 6,651,900 |
12 Apr 2024 | 59.75 | 61.45 | 52.17 | 59.09 | 59.09 | 25,715,800 |
11 Apr 2024 | 98.48 | 98.58 | 38.95 | 49.17 | 49.17 | 36,577,500 |
10 Apr 2024 | 107.11 | 107.62 | 104.59 | 104.93 | 104.93 | 1,784,000 |
09 Apr 2024 | 108.35 | 108.89 | 107.27 | 107.61 | 107.61 | 1,309,100 |
08 Apr 2024 | 108.32 | 108.38 | 106.02 | 107.85 | 107.85 | 1,701,900 |
05 Apr 2024 | 110.05 | 110.05 | 108.37 | 108.45 | 108.45 | 1,251,900 |
04 Apr 2024 | 111.20 | 112.24 | 109.36 | 110.11 | 110.11 | 1,442,500 |
04 Apr 2024 | 0.24 Dividend | |||||
03 Apr 2024 | 111.59 | 112.63 | 108.42 | 110.90 | 110.66 | 2,654,200 |
02 Apr 2024 | 114.39 | 114.63 | 111.55 | 111.64 | 111.40 | 1,739,500 |
01 Apr 2024 | 116.03 | 116.03 | 114.10 | 114.13 | 113.88 | 807,500 |
28 Mar 2024 | 116.91 | 117.25 | 115.70 | 116.37 | 116.12 | 1,033,800 |
27 Mar 2024 | 116.31 | 117.04 | 115.49 | 116.60 | 116.35 | 1,234,200 |
26 Mar 2024 | 116.24 | 117.45 | 116.03 | 116.48 | 116.23 | 1,064,600 |
25 Mar 2024 | 115.47 | 117.20 | 115.47 | 116.42 | 116.17 | 926,100 |
22 Mar 2024 | 116.24 | 117.22 | 115.37 | 115.47 | 115.22 | 1,215,800 |
21 Mar 2024 | 117.95 | 117.96 | 115.00 | 115.84 | 115.59 | 1,157,500 |
20 Mar 2024 | 117.55 | 118.63 | 117.55 | 117.89 | 117.63 | 831,400 |
19 Mar 2024 | 116.94 | 118.57 | 116.63 | 117.95 | 117.69 | 1,152,900 |
18 Mar 2024 | 116.43 | 117.79 | 115.53 | 116.62 | 116.37 | 961,700 |
15 Mar 2024 | 114.32 | 117.28 | 114.32 | 116.03 | 115.78 | 2,247,700 |
14 Mar 2024 | 119.00 | 120.95 | 113.83 | 115.99 | 115.74 | 1,628,000 |
13 Mar 2024 | 124.50 | 124.72 | 117.64 | 119.08 | 118.82 | 1,924,100 |
12 Mar 2024 | 123.93 | 124.80 | 123.47 | 124.35 | 124.08 | 621,200 |
11 Mar 2024 | 123.19 | 124.65 | 123.00 | 123.89 | 123.62 | 825,200 |
08 Mar 2024 | 127.13 | 127.81 | 123.08 | 123.62 | 123.35 | 1,238,400 |
07 Mar 2024 | 128.00 | 128.61 | 127.17 | 127.19 | 126.91 | 591,600 |
06 Mar 2024 | 126.75 | 128.18 | 126.00 | 128.10 | 127.82 | 464,500 |
05 Mar 2024 | 125.87 | 127.65 | 125.87 | 126.31 | 126.04 | 360,900 |
04 Mar 2024 | 125.77 | 127.01 | 125.58 | 126.30 | 126.03 | 357,600 |
01 Mar 2024 | 126.87 | 127.37 | 125.69 | 126.17 | 125.90 | 363,500 |
29 Feb 2024 | 128.73 | 129.06 | 126.37 | 126.93 | 126.66 | 702,000 |
28 Feb 2024 | 128.00 | 129.18 | 128.00 | 128.40 | 128.12 | 419,700 |
27 Feb 2024 | 126.92 | 128.28 | 126.55 | 128.20 | 127.92 | 415,000 |
26 Feb 2024 | 126.48 | 127.34 | 126.28 | 127.09 | 126.81 | 465,600 |
23 Feb 2024 | 126.70 | 127.72 | 126.45 | 126.90 | 126.63 | 460,600 |
22 Feb 2024 | 127.12 | 132.00 | 126.31 | 127.36 | 127.08 | 541,600 |
21 Feb 2024 | 126.25 | 126.62 | 125.57 | 126.59 | 126.32 | 405,000 |
20 Feb 2024 | 125.08 | 126.79 | 124.94 | 125.85 | 125.58 | 508,000 |
16 Feb 2024 | 125.60 | 126.64 | 125.21 | 125.53 | 125.26 | 524,300 |
15 Feb 2024 | 125.70 | 126.68 | 125.64 | 125.81 | 125.54 | 634,900 |
14 Feb 2024 | 125.78 | 126.43 | 125.16 | 125.35 | 125.08 | 671,000 |
13 Feb 2024 | 126.58 | 127.30 | 124.54 | 125.47 | 125.20 | 668,300 |
12 Feb 2024 | 125.98 | 127.36 | 125.77 | 126.33 | 126.06 | 514,200 |
09 Feb 2024 | 124.60 | 125.98 | 123.99 | 125.94 | 125.67 | 616,700 |
08 Feb 2024 | 123.52 | 125.11 | 122.48 | 124.95 | 124.68 | 794,100 |
07 Feb 2024 | 121.56 | 122.68 | 121.56 | 122.47 | 122.20 | 674,900 |
06 Feb 2024 | 119.87 | 121.45 | 119.44 | 121.19 | 120.93 | 394,000 |
05 Feb 2024 | 120.27 | 120.95 | 119.58 | 120.27 | 120.01 | 549,100 |
02 Feb 2024 | 120.92 | 121.37 | 120.03 | 120.86 | 120.60 | 448,200 |
01 Feb 2024 | 121.65 | 122.23 | 118.27 | 120.05 | 119.79 | 598,900 |
31 Jan 2024 | 124.84 | 125.18 | 122.72 | 122.82 | 122.55 | 548,500 |
30 Jan 2024 | 123.02 | 124.56 | 122.76 | 124.36 | 124.09 | 384,000 |
29 Jan 2024 | 123.20 | 123.43 | 122.24 | 122.99 | 122.72 | 360,300 |
26 Jan 2024 | 123.75 | 124.20 | 123.35 | 123.76 | 123.49 | 609,800 |
25 Jan 2024 | 122.50 | 123.52 | 122.01 | 123.50 | 123.23 | 413,900 |
24 Jan 2024 | 122.74 | 123.02 | 121.85 | 122.04 | 121.78 | 444,500 |
23 Jan 2024 | 122.68 | 123.14 | 122.08 | 122.29 | 122.03 | 371,100 |
22 Jan 2024 | 122.06 | 123.15 | 122.06 | 122.70 | 122.43 | 288,400 |
19 Jan 2024 | 121.54 | 121.93 | 120.43 | 121.81 | 121.55 | 421,200 |
18 Jan 2024 | 119.64 | 120.87 | 119.28 | 120.73 | 120.47 | 344,600 |
17 Jan 2024 | 119.65 | 121.32 | 119.58 | 119.98 | 119.72 | 500,800 |
16 Jan 2024 | 119.90 | 120.47 | 119.43 | 120.00 | 119.74 | 566,500 |
12 Jan 2024 | 120.10 | 120.52 | 119.29 | 120.20 | 119.94 | 335,500 |
11 Jan 2024 | 120.01 | 120.23 | 119.10 | 119.89 | 119.63 | 725,400 |
10 Jan 2024 | 119.11 | 120.55 | 118.79 | 120.50 | 120.24 | 429,300 |
09 Jan 2024 | 120.84 | 120.84 | 118.75 | 119.14 | 118.88 | 526,800 |
08 Jan 2024 | 122.69 | 122.79 | 120.10 | 121.20 | 120.94 | 553,200 |
05 Jan 2024 | 122.65 | 123.03 | 121.75 | 122.28 | 122.02 | 493,500 |
04 Jan 2024 | 121.73 | 122.76 | 121.73 | 122.22 | 121.96 | 517,800 |
04 Jan 2024 | 0.225 Dividend | |||||
03 Jan 2024 | 121.99 | 122.83 | 121.49 | 121.68 | 121.19 | 772,200 |
02 Jan 2024 | 121.97 | 122.50 | 121.58 | 122.06 | 121.57 | 633,500 |
29 Dec 2023 | 121.72 | 122.07 | 121.16 | 121.72 | 121.23 | 425,200 |
28 Dec 2023 | 120.36 | 121.88 | 120.03 | 121.71 | 121.22 | 290,300 |
27 Dec 2023 | 121.16 | 121.80 | 121.03 | 121.35 | 120.86 | 389,600 |
26 Dec 2023 | 121.34 | 122.03 | 121.10 | 121.57 | 121.08 | 383,700 |
22 Dec 2023 | 122.27 | 122.32 | 121.35 | 121.59 | 121.10 | 321,400 |
21 Dec 2023 | 121.13 | 122.07 | 120.53 | 121.67 | 121.18 | 398,100 |
20 Dec 2023 | 122.97 | 123.24 | 121.08 | 121.14 | 120.65 | 535,400 |
19 Dec 2023 | 123.08 | 123.79 | 123.08 | 123.50 | 123.00 | 449,100 |
18 Dec 2023 | 122.80 | 123.27 | 122.09 | 123.10 | 122.61 | 551,100 |
15 Dec 2023 | 121.85 | 122.63 | 121.17 | 121.94 | 121.45 | 1,491,300 |
14 Dec 2023 | 124.49 | 124.49 | 122.00 | 122.64 | 122.15 | 1,253,900 |
13 Dec 2023 | 124.31 | 124.67 | 123.54 | 123.85 | 123.35 | 691,600 |
12 Dec 2023 | 123.51 | 124.71 | 123.30 | 124.58 | 124.08 | 427,000 |
11 Dec 2023 | 122.85 | 123.79 | 122.51 | 123.40 | 122.91 | 608,800 |
08 Dec 2023 | 122.41 | 122.83 | 122.04 | 122.36 | 121.87 | 488,700 |
07 Dec 2023 | 123.37 | 123.52 | 121.64 | 122.25 | 121.76 | 1,096,700 |
06 Dec 2023 | 124.52 | 124.81 | 122.83 | 123.12 | 122.63 | 550,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |