Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 131.51 | 135.26 | 131.51 | 134.63 | 134.63 | 730,500 |
06 May 2024 | 129.99 | 133.16 | 129.79 | 131.43 | 131.43 | 602,700 |
03 May 2024 | 126.53 | 128.90 | 126.40 | 128.31 | 128.31 | 540,300 |
02 May 2024 | 126.82 | 128.27 | 122.14 | 124.49 | 124.49 | 1,150,500 |
01 May 2024 | 129.68 | 130.56 | 128.42 | 129.28 | 129.28 | 723,200 |
30 Apr 2024 | 131.99 | 133.14 | 129.19 | 129.34 | 129.34 | 401,400 |
29 Apr 2024 | 131.59 | 132.83 | 130.75 | 132.58 | 132.58 | 377,500 |
26 Apr 2024 | 130.60 | 131.94 | 130.49 | 131.20 | 131.20 | 234,900 |
25 Apr 2024 | 129.06 | 130.52 | 127.68 | 130.15 | 130.15 | 241,300 |
24 Apr 2024 | 130.38 | 131.20 | 128.82 | 130.48 | 130.48 | 376,900 |
23 Apr 2024 | 126.71 | 129.75 | 126.53 | 129.54 | 129.54 | 347,700 |
22 Apr 2024 | 125.31 | 126.85 | 124.36 | 125.75 | 125.75 | 241,900 |
19 Apr 2024 | 125.25 | 126.62 | 124.16 | 124.96 | 124.96 | 393,500 |
18 Apr 2024 | 125.98 | 126.79 | 124.56 | 125.15 | 125.15 | 314,300 |
17 Apr 2024 | 128.93 | 128.93 | 124.80 | 125.12 | 125.12 | 371,700 |
16 Apr 2024 | 127.33 | 128.19 | 126.06 | 127.57 | 127.57 | 496,500 |
15 Apr 2024 | 130.74 | 130.74 | 127.37 | 127.82 | 127.82 | 320,200 |
12 Apr 2024 | 129.72 | 130.30 | 127.88 | 128.74 | 128.74 | 251,700 |
11 Apr 2024 | 130.14 | 130.99 | 129.44 | 130.88 | 130.88 | 268,000 |
10 Apr 2024 | 129.29 | 131.35 | 128.97 | 129.73 | 129.73 | 214,900 |
09 Apr 2024 | 133.47 | 133.47 | 130.49 | 132.05 | 132.05 | 402,700 |
08 Apr 2024 | 133.59 | 134.27 | 132.47 | 132.91 | 132.91 | 182,900 |
05 Apr 2024 | 131.80 | 133.48 | 130.94 | 132.59 | 132.59 | 330,600 |
04 Apr 2024 | 133.43 | 134.81 | 131.20 | 131.56 | 131.56 | 285,500 |
03 Apr 2024 | 129.85 | 133.20 | 129.53 | 132.19 | 132.19 | 409,700 |
02 Apr 2024 | 133.12 | 133.50 | 130.18 | 130.18 | 130.18 | 901,600 |
01 Apr 2024 | 135.80 | 136.35 | 133.63 | 134.02 | 134.02 | 376,900 |
28 Mar 2024 | 136.68 | 137.41 | 135.71 | 136.03 | 136.03 | 291,300 |
27 Mar 2024 | 137.86 | 137.86 | 135.69 | 136.85 | 136.85 | 454,900 |
26 Mar 2024 | 134.30 | 138.29 | 132.82 | 137.08 | 137.08 | 593,300 |
25 Mar 2024 | 134.33 | 134.59 | 133.25 | 133.87 | 133.87 | 368,500 |
22 Mar 2024 | 134.39 | 134.44 | 132.35 | 132.94 | 132.94 | 246,300 |
21 Mar 2024 | 131.72 | 135.33 | 131.70 | 134.39 | 134.39 | 452,400 |
20 Mar 2024 | 129.67 | 131.36 | 129.15 | 131.15 | 131.15 | 439,700 |
19 Mar 2024 | 126.47 | 130.86 | 126.47 | 129.67 | 129.67 | 564,700 |
18 Mar 2024 | 127.00 | 127.84 | 126.38 | 126.48 | 126.48 | 264,000 |
15 Mar 2024 | 125.91 | 127.54 | 125.91 | 127.00 | 127.00 | 724,800 |
14 Mar 2024 | 127.72 | 128.23 | 125.87 | 126.90 | 126.90 | 161,900 |
13 Mar 2024 | 127.16 | 128.04 | 126.53 | 127.54 | 127.54 | 229,800 |
12 Mar 2024 | 126.49 | 127.40 | 126.09 | 127.28 | 127.28 | 167,500 |
11 Mar 2024 | 126.82 | 126.82 | 125.16 | 126.49 | 126.49 | 185,000 |
08 Mar 2024 | 128.15 | 129.11 | 127.03 | 127.08 | 127.08 | 359,100 |
07 Mar 2024 | 127.71 | 128.34 | 126.80 | 127.91 | 127.91 | 314,400 |
07 Mar 2024 | 0.319 Dividend | |||||
06 Mar 2024 | 126.60 | 127.77 | 126.60 | 127.28 | 126.96 | 328,900 |
05 Mar 2024 | 127.80 | 127.88 | 126.25 | 126.33 | 126.01 | 315,600 |
04 Mar 2024 | 127.00 | 129.40 | 127.00 | 128.01 | 127.69 | 310,300 |
01 Mar 2024 | 125.78 | 126.91 | 125.72 | 126.66 | 126.34 | 240,400 |
29 Feb 2024 | 126.17 | 127.02 | 125.39 | 126.14 | 125.82 | 575,000 |
28 Feb 2024 | 124.87 | 126.59 | 124.34 | 125.61 | 125.30 | 280,400 |
27 Feb 2024 | 125.96 | 125.96 | 123.75 | 125.01 | 124.70 | 323,400 |
26 Feb 2024 | 125.22 | 126.36 | 124.96 | 125.77 | 125.45 | 236,000 |
23 Feb 2024 | 125.70 | 125.98 | 124.84 | 125.67 | 125.36 | 237,900 |
22 Feb 2024 | 123.84 | 125.39 | 122.84 | 125.20 | 124.89 | 356,600 |
21 Feb 2024 | 122.53 | 123.26 | 121.55 | 123.00 | 122.69 | 209,400 |
20 Feb 2024 | 122.39 | 123.41 | 121.85 | 122.37 | 122.06 | 248,700 |
16 Feb 2024 | 124.82 | 125.31 | 123.69 | 123.72 | 123.41 | 228,700 |
15 Feb 2024 | 124.01 | 125.16 | 122.18 | 124.92 | 124.61 | 490,900 |
14 Feb 2024 | 120.48 | 123.41 | 120.48 | 123.11 | 122.80 | 378,100 |
13 Feb 2024 | 120.71 | 120.96 | 118.95 | 119.62 | 119.32 | 342,400 |
12 Feb 2024 | 121.91 | 123.69 | 121.33 | 123.00 | 122.69 | 270,300 |
09 Feb 2024 | 120.96 | 123.35 | 120.84 | 122.40 | 122.09 | 598,100 |
08 Feb 2024 | 124.50 | 125.00 | 118.58 | 119.84 | 119.54 | 1,153,900 |
07 Feb 2024 | 125.78 | 127.13 | 125.08 | 125.75 | 125.43 | 707,000 |
06 Feb 2024 | 125.29 | 125.69 | 124.56 | 124.99 | 124.68 | 596,000 |
05 Feb 2024 | 124.91 | 125.59 | 123.91 | 125.19 | 124.88 | 345,500 |
02 Feb 2024 | 123.39 | 126.79 | 123.34 | 126.41 | 126.09 | 330,000 |
01 Feb 2024 | 121.80 | 124.27 | 121.37 | 124.08 | 123.77 | 296,200 |
31 Jan 2024 | 122.90 | 123.37 | 120.74 | 120.78 | 120.48 | 803,400 |
30 Jan 2024 | 121.90 | 123.65 | 121.86 | 123.27 | 122.96 | 350,200 |
29 Jan 2024 | 119.81 | 122.44 | 119.10 | 122.39 | 122.08 | 268,300 |
26 Jan 2024 | 120.46 | 120.96 | 119.45 | 119.95 | 119.65 | 205,000 |
25 Jan 2024 | 120.50 | 120.79 | 119.35 | 120.07 | 119.77 | 261,600 |
24 Jan 2024 | 121.89 | 121.89 | 119.16 | 119.23 | 118.93 | 202,600 |
23 Jan 2024 | 121.84 | 121.84 | 120.46 | 121.28 | 120.98 | 267,800 |
22 Jan 2024 | 120.22 | 121.80 | 119.72 | 121.48 | 121.18 | 302,000 |
19 Jan 2024 | 118.76 | 119.39 | 117.84 | 119.27 | 118.97 | 156,500 |
18 Jan 2024 | 118.08 | 118.97 | 117.25 | 118.53 | 118.23 | 197,100 |
17 Jan 2024 | 116.70 | 117.73 | 116.70 | 117.47 | 117.18 | 227,100 |
16 Jan 2024 | 116.76 | 118.11 | 116.59 | 117.97 | 117.67 | 294,700 |
12 Jan 2024 | 118.53 | 118.79 | 116.93 | 117.53 | 117.24 | 239,400 |
11 Jan 2024 | 116.60 | 117.49 | 115.96 | 117.33 | 117.04 | 167,100 |
10 Jan 2024 | 116.44 | 116.80 | 115.88 | 116.57 | 116.28 | 182,600 |
09 Jan 2024 | 115.29 | 116.15 | 114.24 | 116.11 | 115.82 | 217,800 |
08 Jan 2024 | 115.59 | 116.18 | 114.98 | 116.08 | 115.79 | 242,200 |
05 Jan 2024 | 114.03 | 115.92 | 114.03 | 115.72 | 115.43 | 717,200 |
04 Jan 2024 | 113.78 | 115.28 | 113.76 | 114.58 | 114.29 | 456,400 |
03 Jan 2024 | 116.00 | 116.39 | 113.70 | 113.72 | 113.43 | 396,000 |
02 Jan 2024 | 118.07 | 119.04 | 116.25 | 116.93 | 116.64 | 297,800 |
29 Dec 2023 | 119.96 | 121.19 | 119.04 | 119.32 | 119.02 | 221,100 |
28 Dec 2023 | 120.08 | 120.63 | 119.92 | 120.28 | 119.98 | 198,500 |
27 Dec 2023 | 120.22 | 120.65 | 119.86 | 120.52 | 120.22 | 235,600 |
26 Dec 2023 | 119.46 | 120.29 | 119.17 | 119.92 | 119.62 | 174,300 |
22 Dec 2023 | 118.03 | 119.10 | 117.89 | 119.05 | 118.75 | 217,900 |
21 Dec 2023 | 116.88 | 117.78 | 116.07 | 117.68 | 117.39 | 264,700 |
20 Dec 2023 | 116.48 | 117.45 | 115.67 | 115.67 | 115.38 | 436,700 |
19 Dec 2023 | 115.79 | 116.91 | 115.77 | 116.87 | 116.58 | 276,400 |
18 Dec 2023 | 116.17 | 116.17 | 114.26 | 114.87 | 114.58 | 398,200 |
15 Dec 2023 | 115.96 | 117.01 | 115.53 | 115.77 | 115.48 | 1,048,800 |
14 Dec 2023 | 114.07 | 116.44 | 114.07 | 116.28 | 115.99 | 416,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |