Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 121.73 | 122.32 | 121.64 | 122.22 | 122.22 | 299,600 |
07 May 2024 | 122.30 | 122.75 | 122.23 | 122.24 | 122.24 | 329,300 |
06 May 2024 | 121.61 | 122.04 | 121.41 | 122.04 | 122.04 | 203,900 |
03 May 2024 | 121.14 | 121.44 | 120.35 | 120.70 | 120.70 | 225,900 |
02 May 2024 | 119.73 | 120.05 | 118.39 | 119.74 | 119.74 | 248,000 |
01 May 2024 | 118.59 | 120.50 | 118.29 | 118.77 | 118.77 | 692,100 |
30 Apr 2024 | 120.24 | 120.44 | 118.82 | 118.86 | 118.86 | 202,500 |
29 Apr 2024 | 120.34 | 120.98 | 120.30 | 120.76 | 120.76 | 343,300 |
26 Apr 2024 | 119.79 | 120.41 | 119.56 | 119.99 | 119.99 | 155,300 |
25 Apr 2024 | 119.25 | 120.07 | 118.37 | 119.79 | 119.79 | 200,600 |
24 Apr 2024 | 119.75 | 120.36 | 119.33 | 119.97 | 119.97 | 204,100 |
23 Apr 2024 | 118.80 | 120.20 | 118.74 | 119.86 | 119.86 | 3,583,800 |
22 Apr 2024 | 118.11 | 119.38 | 117.51 | 118.80 | 118.80 | 3,667,700 |
19 Apr 2024 | 117.37 | 118.24 | 117.25 | 117.65 | 117.65 | 289,400 |
18 Apr 2024 | 117.86 | 118.43 | 117.00 | 117.31 | 117.31 | 265,700 |
17 Apr 2024 | 118.31 | 118.63 | 117.07 | 117.41 | 117.41 | 336,400 |
16 Apr 2024 | 118.23 | 118.34 | 117.16 | 117.75 | 117.75 | 426,700 |
15 Apr 2024 | 120.97 | 121.31 | 118.16 | 118.57 | 118.57 | 1,240,900 |
12 Apr 2024 | 121.06 | 121.40 | 119.55 | 119.89 | 119.89 | 337,300 |
11 Apr 2024 | 122.18 | 122.24 | 120.97 | 121.73 | 121.73 | 268,900 |
10 Apr 2024 | 122.23 | 122.81 | 121.42 | 121.90 | 121.90 | 291,600 |
09 Apr 2024 | 124.38 | 124.58 | 123.13 | 124.25 | 124.25 | 244,500 |
08 Apr 2024 | 123.87 | 124.35 | 123.61 | 123.97 | 123.97 | 607,200 |
05 Apr 2024 | 122.49 | 123.69 | 122.45 | 123.40 | 123.40 | 395,500 |
04 Apr 2024 | 124.75 | 125.01 | 122.22 | 122.45 | 122.45 | 272,200 |
03 Apr 2024 | 123.09 | 123.94 | 123.09 | 123.84 | 123.84 | 308,400 |
02 Apr 2024 | 123.62 | 123.67 | 122.96 | 123.28 | 123.28 | 265,600 |
01 Apr 2024 | 125.51 | 125.51 | 124.39 | 124.40 | 124.40 | 322,000 |
28 Mar 2024 | 125.01 | 125.64 | 125.00 | 125.33 | 125.33 | 274,700 |
27 Mar 2024 | 123.55 | 124.89 | 123.52 | 124.89 | 124.89 | 304,000 |
26 Mar 2024 | 123.34 | 123.48 | 122.75 | 122.83 | 122.83 | 438,500 |
25 Mar 2024 | 123.12 | 123.49 | 122.86 | 122.86 | 122.86 | 963,900 |
22 Mar 2024 | 123.98 | 124.16 | 122.85 | 122.85 | 122.85 | 425,900 |
21 Mar 2024 | 123.20 | 124.17 | 123.20 | 123.82 | 123.82 | 559,800 |
21 Mar 2024 | 0.385 Dividend | |||||
20 Mar 2024 | 121.61 | 123.28 | 121.41 | 123.15 | 122.76 | 420,500 |
19 Mar 2024 | 120.77 | 121.75 | 120.75 | 121.66 | 121.28 | 418,700 |
18 Mar 2024 | 121.16 | 121.42 | 120.62 | 120.99 | 120.61 | 1,187,200 |
15 Mar 2024 | 120.24 | 121.32 | 120.24 | 120.92 | 120.54 | 334,600 |
14 Mar 2024 | 121.97 | 122.20 | 119.97 | 120.78 | 120.40 | 1,060,900 |
13 Mar 2024 | 121.92 | 122.62 | 121.81 | 122.12 | 121.74 | 257,900 |
12 Mar 2024 | 121.91 | 122.19 | 121.27 | 122.02 | 121.64 | 278,600 |
11 Mar 2024 | 121.41 | 121.93 | 120.97 | 121.72 | 121.34 | 314,000 |
08 Mar 2024 | 122.31 | 122.87 | 121.51 | 121.71 | 121.33 | 774,600 |
07 Mar 2024 | 121.56 | 122.10 | 121.53 | 121.99 | 121.61 | 428,100 |
06 Mar 2024 | 120.99 | 121.32 | 120.52 | 120.93 | 120.55 | 813,000 |
05 Mar 2024 | 120.44 | 121.15 | 119.78 | 120.16 | 119.78 | 826,400 |
04 Mar 2024 | 120.49 | 121.16 | 120.48 | 120.83 | 120.45 | 1,185,200 |
01 Mar 2024 | 119.68 | 120.41 | 119.18 | 120.38 | 120.00 | 434,300 |
29 Feb 2024 | 119.64 | 119.86 | 118.88 | 119.57 | 119.20 | 350,400 |
28 Feb 2024 | 118.48 | 119.28 | 118.28 | 118.87 | 118.50 | 523,200 |
27 Feb 2024 | 118.67 | 118.86 | 118.40 | 118.83 | 118.46 | 280,700 |
26 Feb 2024 | 118.34 | 118.89 | 118.01 | 118.10 | 117.73 | 724,900 |
23 Feb 2024 | 118.25 | 118.79 | 118.10 | 118.50 | 118.13 | 959,700 |
22 Feb 2024 | 117.55 | 118.38 | 117.43 | 118.09 | 117.72 | 520,700 |
21 Feb 2024 | 116.40 | 117.08 | 116.27 | 117.01 | 116.64 | 408,000 |
20 Feb 2024 | 116.42 | 116.89 | 116.34 | 116.72 | 116.36 | 656,300 |
16 Feb 2024 | 117.25 | 117.95 | 117.01 | 117.10 | 116.73 | 592,000 |
15 Feb 2024 | 116.75 | 117.94 | 116.75 | 117.79 | 117.42 | 441,400 |
14 Feb 2024 | 115.61 | 116.30 | 115.14 | 116.11 | 115.75 | 499,700 |
13 Feb 2024 | 114.99 | 115.14 | 113.80 | 114.68 | 114.32 | 404,100 |
12 Feb 2024 | 116.15 | 117.45 | 116.07 | 117.10 | 116.73 | 547,500 |
09 Feb 2024 | 115.81 | 116.14 | 115.33 | 116.13 | 115.77 | 457,500 |
08 Feb 2024 | 115.37 | 115.83 | 115.07 | 115.83 | 115.47 | 248,900 |
07 Feb 2024 | 115.32 | 115.69 | 114.57 | 115.33 | 114.97 | 246,000 |
06 Feb 2024 | 114.20 | 114.98 | 113.91 | 114.87 | 114.51 | 273,600 |
05 Feb 2024 | 114.61 | 114.64 | 113.55 | 114.09 | 113.73 | 686,100 |
02 Feb 2024 | 114.86 | 115.95 | 114.17 | 115.39 | 115.03 | 760,800 |
01 Feb 2024 | 114.64 | 115.65 | 113.56 | 115.65 | 115.29 | 376,200 |
31 Jan 2024 | 115.75 | 116.10 | 114.16 | 114.17 | 113.81 | 775,900 |
30 Jan 2024 | 115.68 | 116.18 | 115.45 | 115.81 | 115.45 | 421,100 |
29 Jan 2024 | 115.12 | 116.01 | 114.78 | 116.01 | 115.65 | 1,051,800 |
26 Jan 2024 | 115.23 | 115.64 | 114.93 | 115.15 | 114.79 | 255,200 |
25 Jan 2024 | 114.98 | 115.20 | 114.23 | 115.07 | 114.71 | 337,100 |
24 Jan 2024 | 115.47 | 115.61 | 113.83 | 113.86 | 113.50 | 470,400 |
23 Jan 2024 | 115.18 | 115.49 | 114.30 | 114.66 | 114.30 | 296,400 |
22 Jan 2024 | 114.34 | 115.28 | 114.34 | 114.83 | 114.47 | 415,000 |
19 Jan 2024 | 113.26 | 114.11 | 112.45 | 113.97 | 113.61 | 302,100 |
18 Jan 2024 | 112.81 | 113.06 | 111.92 | 112.99 | 112.64 | 500,000 |
17 Jan 2024 | 112.42 | 113.19 | 111.93 | 112.43 | 112.08 | 258,900 |
16 Jan 2024 | 113.72 | 113.85 | 113.12 | 113.54 | 113.19 | 1,011,000 |
12 Jan 2024 | 115.30 | 115.39 | 114.09 | 114.42 | 114.06 | 364,800 |
11 Jan 2024 | 114.91 | 115.08 | 113.70 | 114.58 | 114.22 | 815,200 |
10 Jan 2024 | 114.75 | 115.34 | 114.42 | 115.08 | 114.72 | 352,800 |
09 Jan 2024 | 114.88 | 115.29 | 114.50 | 114.93 | 114.57 | 453,700 |
08 Jan 2024 | 114.37 | 115.66 | 113.98 | 115.64 | 115.28 | 912,700 |
05 Jan 2024 | 113.57 | 114.98 | 113.40 | 114.37 | 114.01 | 480,000 |
04 Jan 2024 | 114.11 | 114.69 | 113.88 | 113.95 | 113.59 | 490,100 |
03 Jan 2024 | 115.18 | 115.18 | 113.98 | 114.02 | 113.66 | 484,100 |
02 Jan 2024 | 115.69 | 116.62 | 115.40 | 116.05 | 115.69 | 556,000 |
29 Dec 2023 | 116.96 | 117.18 | 116.09 | 116.29 | 115.93 | 297,500 |
28 Dec 2023 | 116.56 | 117.17 | 116.56 | 117.08 | 116.71 | 448,500 |
27 Dec 2023 | 116.96 | 117.11 | 116.39 | 116.89 | 116.52 | 362,600 |
26 Dec 2023 | 116.10 | 117.02 | 115.91 | 116.70 | 116.34 | 229,900 |
22 Dec 2023 | 115.85 | 116.44 | 115.42 | 115.90 | 115.54 | 359,500 |
21 Dec 2023 | 115.15 | 115.70 | 114.46 | 115.45 | 115.09 | 853,100 |
20 Dec 2023 | 115.80 | 116.34 | 114.02 | 114.06 | 113.70 | 417,200 |
20 Dec 2023 | 0.587 Dividend | |||||
19 Dec 2023 | 115.85 | 116.67 | 115.83 | 116.60 | 115.65 | 367,600 |
18 Dec 2023 | 115.65 | 115.98 | 115.15 | 115.35 | 114.41 | 618,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |