Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 117.64 | 119.19 | 115.27 | 117.98 | 117.98 | 666,703 |
01 May 2024 | 117.60 | 121.24 | 114.53 | 115.14 | 115.14 | 615,400 |
30 Apr 2024 | 122.06 | 124.36 | 118.77 | 118.98 | 118.98 | 422,100 |
29 Apr 2024 | 120.37 | 123.19 | 119.79 | 123.12 | 123.12 | 356,300 |
26 Apr 2024 | 117.03 | 121.88 | 116.30 | 120.75 | 120.75 | 480,700 |
25 Apr 2024 | 112.87 | 117.68 | 112.13 | 116.27 | 116.27 | 501,300 |
24 Apr 2024 | 114.21 | 114.79 | 111.21 | 113.78 | 113.78 | 612,400 |
23 Apr 2024 | 110.31 | 114.33 | 109.10 | 112.56 | 112.56 | 617,700 |
22 Apr 2024 | 109.42 | 111.36 | 107.51 | 109.72 | 109.72 | 677,700 |
19 Apr 2024 | 111.68 | 112.40 | 107.19 | 108.17 | 108.17 | 765,200 |
18 Apr 2024 | 114.10 | 116.23 | 111.75 | 112.09 | 112.09 | 705,300 |
17 Apr 2024 | 120.50 | 120.50 | 114.09 | 114.80 | 114.80 | 819,300 |
16 Apr 2024 | 119.54 | 120.98 | 118.23 | 120.48 | 120.48 | 536,200 |
15 Apr 2024 | 124.76 | 124.95 | 119.58 | 120.50 | 120.50 | 902,600 |
12 Apr 2024 | 124.58 | 127.60 | 122.20 | 122.71 | 122.71 | 601,400 |
11 Apr 2024 | 125.85 | 128.27 | 123.79 | 127.35 | 127.35 | 513,800 |
10 Apr 2024 | 125.48 | 127.64 | 123.87 | 124.34 | 124.34 | 477,000 |
09 Apr 2024 | 130.20 | 131.02 | 127.68 | 129.45 | 129.45 | 531,500 |
08 Apr 2024 | 129.63 | 129.76 | 127.55 | 128.44 | 128.44 | 565,700 |
05 Apr 2024 | 128.75 | 130.03 | 127.75 | 128.56 | 128.56 | 528,800 |
04 Apr 2024 | 134.46 | 135.00 | 127.58 | 128.30 | 128.30 | 724,200 |
03 Apr 2024 | 128.17 | 133.83 | 128.17 | 132.64 | 132.64 | 448,100 |
02 Apr 2024 | 130.55 | 130.62 | 128.46 | 130.05 | 130.05 | 715,200 |
01 Apr 2024 | 133.00 | 135.51 | 131.67 | 132.57 | 132.57 | 481,700 |
28 Mar 2024 | 131.46 | 133.10 | 130.75 | 133.00 | 133.00 | 515,600 |
27 Mar 2024 | 128.12 | 132.33 | 126.59 | 131.92 | 131.92 | 718,400 |
26 Mar 2024 | 126.55 | 127.43 | 124.89 | 126.51 | 126.51 | 713,600 |
25 Mar 2024 | 124.91 | 127.07 | 124.91 | 125.62 | 125.62 | 348,200 |
22 Mar 2024 | 126.87 | 127.72 | 125.00 | 126.79 | 126.79 | 338,700 |
21 Mar 2024 | 127.45 | 132.16 | 127.43 | 127.50 | 127.50 | 833,300 |
20 Mar 2024 | 120.29 | 125.45 | 118.97 | 124.57 | 124.57 | 550,100 |
19 Mar 2024 | 118.65 | 121.13 | 117.29 | 120.19 | 120.19 | 560,300 |
18 Mar 2024 | 123.20 | 123.74 | 120.05 | 120.21 | 120.21 | 589,000 |
15 Mar 2024 | 121.13 | 123.51 | 120.61 | 121.21 | 121.21 | 1,227,100 |
14 Mar 2024 | 125.20 | 126.00 | 121.27 | 122.59 | 122.59 | 617,700 |
13 Mar 2024 | 127.28 | 128.32 | 123.48 | 124.82 | 124.82 | 647,000 |
12 Mar 2024 | 128.96 | 129.50 | 126.63 | 128.71 | 128.71 | 645,000 |
11 Mar 2024 | 126.55 | 127.75 | 125.52 | 127.49 | 127.49 | 568,100 |
08 Mar 2024 | 133.87 | 134.70 | 127.95 | 128.07 | 128.07 | 720,400 |
07 Mar 2024 | 128.75 | 133.75 | 128.75 | 133.36 | 133.36 | 667,200 |
06 Mar 2024 | 126.10 | 129.72 | 126.10 | 128.47 | 128.47 | 630,200 |
05 Mar 2024 | 125.00 | 125.93 | 122.49 | 124.18 | 124.18 | 555,400 |
04 Mar 2024 | 127.52 | 128.44 | 126.30 | 126.85 | 126.85 | 454,700 |
01 Mar 2024 | 122.89 | 128.06 | 121.17 | 126.53 | 126.53 | 724,000 |
29 Feb 2024 | 120.93 | 123.06 | 120.73 | 122.76 | 122.76 | 656,200 |
28 Feb 2024 | 117.93 | 119.75 | 117.68 | 119.42 | 119.42 | 319,900 |
27 Feb 2024 | 121.39 | 121.63 | 118.83 | 119.45 | 119.45 | 473,800 |
26 Feb 2024 | 121.26 | 122.92 | 120.41 | 120.83 | 120.83 | 568,000 |
23 Feb 2024 | 123.35 | 123.45 | 118.77 | 120.03 | 120.03 | 445,500 |
23 Feb 2024 | 0.22 Dividend | |||||
22 Feb 2024 | 122.64 | 124.71 | 121.83 | 123.59 | 123.37 | 704,300 |
21 Feb 2024 | 117.49 | 119.22 | 116.59 | 119.16 | 118.95 | 575,800 |
20 Feb 2024 | 122.00 | 123.19 | 118.59 | 119.53 | 119.32 | 653,400 |
16 Feb 2024 | 124.00 | 127.72 | 123.36 | 124.74 | 124.52 | 599,200 |
15 Feb 2024 | 122.89 | 124.99 | 121.42 | 123.85 | 123.63 | 624,900 |
14 Feb 2024 | 119.22 | 122.73 | 118.15 | 122.15 | 121.93 | 823,900 |
13 Feb 2024 | 114.69 | 118.92 | 114.37 | 117.05 | 116.84 | 684,300 |
12 Feb 2024 | 119.53 | 123.00 | 118.58 | 120.37 | 120.16 | 665,200 |
09 Feb 2024 | 115.49 | 120.34 | 114.92 | 119.80 | 119.59 | 1,048,500 |
08 Feb 2024 | 109.91 | 115.48 | 107.97 | 114.11 | 113.91 | 1,111,600 |
07 Feb 2024 | 109.05 | 109.05 | 105.86 | 108.04 | 107.85 | 980,800 |
06 Feb 2024 | 110.12 | 110.40 | 107.20 | 107.88 | 107.69 | 721,500 |
05 Feb 2024 | 109.17 | 110.42 | 107.49 | 109.59 | 109.39 | 344,100 |
02 Feb 2024 | 107.19 | 109.84 | 106.98 | 109.35 | 109.16 | 339,800 |
01 Feb 2024 | 107.28 | 108.60 | 106.16 | 108.25 | 108.06 | 642,400 |
31 Jan 2024 | 108.44 | 110.26 | 106.28 | 106.45 | 106.26 | 704,000 |
30 Jan 2024 | 111.60 | 112.17 | 110.11 | 110.19 | 109.99 | 457,700 |
29 Jan 2024 | 110.83 | 112.66 | 109.14 | 112.60 | 112.40 | 548,700 |
26 Jan 2024 | 112.44 | 112.56 | 109.27 | 110.13 | 109.93 | 686,000 |
25 Jan 2024 | 115.00 | 115.27 | 112.58 | 113.62 | 113.42 | 649,600 |
24 Jan 2024 | 114.00 | 115.29 | 111.89 | 112.71 | 112.51 | 843,600 |
23 Jan 2024 | 111.27 | 111.66 | 109.33 | 111.52 | 111.32 | 442,700 |
22 Jan 2024 | 108.88 | 110.94 | 108.50 | 110.53 | 110.33 | 477,400 |
19 Jan 2024 | 106.03 | 108.07 | 104.16 | 107.69 | 107.50 | 669,200 |
18 Jan 2024 | 103.58 | 105.49 | 102.75 | 104.70 | 104.51 | 644,600 |
17 Jan 2024 | 100.48 | 101.23 | 98.82 | 101.10 | 100.92 | 752,600 |
16 Jan 2024 | 101.00 | 103.22 | 99.48 | 102.98 | 102.80 | 698,800 |
12 Jan 2024 | 103.75 | 104.19 | 100.81 | 101.31 | 101.13 | 356,700 |
11 Jan 2024 | 103.22 | 104.80 | 101.24 | 103.71 | 103.53 | 830,800 |
10 Jan 2024 | 104.20 | 104.36 | 102.26 | 103.72 | 103.54 | 693,200 |
09 Jan 2024 | 99.97 | 103.38 | 99.97 | 103.16 | 102.98 | 701,300 |
08 Jan 2024 | 98.41 | 102.18 | 97.92 | 101.68 | 101.50 | 683,000 |
05 Jan 2024 | 97.07 | 98.62 | 96.64 | 97.96 | 97.79 | 746,800 |
04 Jan 2024 | 95.95 | 98.31 | 95.71 | 97.35 | 97.18 | 677,800 |
03 Jan 2024 | 97.41 | 99.36 | 96.88 | 97.79 | 97.62 | 855,600 |
02 Jan 2024 | 100.90 | 101.90 | 98.68 | 99.80 | 99.62 | 908,400 |
29 Dec 2023 | 104.56 | 105.00 | 102.21 | 102.87 | 102.69 | 381,500 |
28 Dec 2023 | 104.56 | 106.13 | 104.00 | 105.03 | 104.84 | 666,300 |
27 Dec 2023 | 104.73 | 105.04 | 103.50 | 104.62 | 104.43 | 501,200 |
26 Dec 2023 | 101.17 | 104.61 | 100.40 | 104.00 | 103.81 | 511,200 |
22 Dec 2023 | 99.67 | 101.50 | 98.73 | 100.45 | 100.27 | 513,800 |
21 Dec 2023 | 97.16 | 99.43 | 96.47 | 99.06 | 98.88 | 616,200 |
20 Dec 2023 | 98.09 | 99.10 | 94.31 | 95.02 | 94.85 | 1,389,000 |
19 Dec 2023 | 95.91 | 98.81 | 95.39 | 98.46 | 98.28 | 962,700 |
18 Dec 2023 | 95.64 | 96.07 | 93.88 | 95.37 | 95.20 | 930,500 |
15 Dec 2023 | 93.98 | 96.43 | 91.82 | 96.13 | 95.96 | 3,459,800 |
14 Dec 2023 | 90.90 | 99.79 | 90.90 | 99.14 | 98.96 | 1,780,000 |
13 Dec 2023 | 86.02 | 89.95 | 85.25 | 89.31 | 89.15 | 649,800 |
12 Dec 2023 | 85.98 | 86.94 | 85.80 | 86.11 | 85.96 | 424,800 |
11 Dec 2023 | 84.04 | 86.15 | 83.60 | 85.78 | 85.63 | 635,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |