Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 127.20 | 128.95 | 126.88 | 127.80 | 127.80 | 12,213,000 |
15 Mar 2024 | 124.04 | 126.01 | 123.56 | 125.54 | 125.54 | 17,841,600 |
14 Mar 2024 | 127.23 | 127.80 | 124.94 | 125.53 | 125.53 | 10,965,900 |
13 Mar 2024 | 128.00 | 128.80 | 124.83 | 125.52 | 125.52 | 15,870,300 |
12 Mar 2024 | 126.26 | 129.37 | 124.60 | 127.54 | 127.54 | 48,536,100 |
11 Mar 2024 | 111.61 | 114.75 | 111.18 | 114.13 | 114.13 | 20,438,300 |
08 Mar 2024 | 114.07 | 114.33 | 111.54 | 112.42 | 112.42 | 8,304,100 |
07 Mar 2024 | 113.94 | 114.80 | 112.29 | 114.54 | 114.54 | 7,670,100 |
06 Mar 2024 | 111.50 | 113.05 | 110.67 | 112.27 | 112.27 | 6,706,400 |
05 Mar 2024 | 112.82 | 113.20 | 110.37 | 110.94 | 110.94 | 8,242,000 |
04 Mar 2024 | 113.58 | 114.60 | 113.39 | 114.06 | 114.06 | 6,588,100 |
01 Mar 2024 | 111.68 | 113.94 | 111.52 | 113.78 | 113.78 | 7,603,700 |
29 Feb 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 111.68 | 12,193,900 |
28 Feb 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 111.68 | 5,278,300 |
27 Feb 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 111.38 | 6,593,100 |
26 Feb 2024 | 112.00 | 112.54 | 110.93 | 110.97 | 110.97 | 6,342,900 |
23 Feb 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 111.95 | 7,504,500 |
22 Feb 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 111.01 | 8,957,800 |
21 Feb 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 108.16 | 7,867,600 |
20 Feb 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 108.45 | 10,975,600 |
16 Feb 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 111.31 | 8,931,100 |
15 Feb 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 112.78 | 8,455,600 |
14 Feb 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 114.26 | 5,946,100 |
13 Feb 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 113.68 | 8,171,700 |
12 Feb 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 115.84 | 5,439,600 |
09 Feb 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 116.64 | 5,787,100 |
08 Feb 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 116.68 | 4,472,800 |
07 Feb 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 117.27 | 7,672,900 |
06 Feb 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 115.30 | 4,637,500 |
05 Feb 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 116.39 | 8,084,500 |
02 Feb 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 115.79 | 6,499,400 |
01 Feb 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 115.53 | 7,882,200 |
31 Jan 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 111.70 | 7,386,700 |
30 Jan 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 114.16 | 8,231,900 |
29 Jan 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 113.75 | 7,014,400 |
26 Jan 2024 | 114.64 | 115.48 | 114.27 | 114.64 | 114.64 | 5,541,800 |
25 Jan 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 115.00 | 8,877,200 |
24 Jan 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 114.31 | 11,702,700 |
23 Jan 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 111.83 | 9,185,900 |
22 Jan 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 110.10 | 7,485,300 |
19 Jan 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 109.67 | 11,121,300 |
18 Jan 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 108.70 | 10,362,300 |
17 Jan 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 106.43 | 7,771,500 |
16 Jan 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 106.57 | 7,547,200 |
12 Jan 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 106.60 | 9,696,700 |
11 Jan 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 104.77 | 6,119,000 |
10 Jan 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 103.92 | 7,270,500 |
10 Jan 2024 | 0.4 Dividend | |||||
09 Jan 2024 | 103.85 | 104.48 | 103.29 | 103.63 | 103.23 | 6,725,200 |
08 Jan 2024 | 102.94 | 104.77 | 102.13 | 104.66 | 104.26 | 7,038,700 |
05 Jan 2024 | 102.53 | 103.72 | 102.29 | 102.73 | 102.33 | 6,131,500 |
04 Jan 2024 | 102.77 | 103.36 | 102.40 | 102.59 | 102.19 | 6,822,300 |
03 Jan 2024 | 103.30 | 103.38 | 101.74 | 102.46 | 102.06 | 9,455,600 |
02 Jan 2024 | 104.52 | 104.68 | 102.44 | 104.06 | 103.66 | 9,597,500 |
29 Dec 2023 | 106.60 | 106.92 | 104.78 | 105.43 | 105.02 | 6,897,200 |
28 Dec 2023 | 106.01 | 106.61 | 105.58 | 106.25 | 105.84 | 5,689,100 |
27 Dec 2023 | 106.32 | 106.33 | 105.56 | 105.94 | 105.53 | 5,627,400 |
26 Dec 2023 | 106.52 | 106.65 | 105.34 | 106.19 | 105.78 | 5,767,400 |
22 Dec 2023 | 105.70 | 106.49 | 105.46 | 106.20 | 105.79 | 5,678,300 |
21 Dec 2023 | 104.70 | 105.93 | 104.52 | 105.86 | 105.45 | 8,168,000 |
20 Dec 2023 | 105.95 | 106.09 | 104.05 | 104.15 | 103.75 | 9,242,000 |
19 Dec 2023 | 104.98 | 106.34 | 104.80 | 106.25 | 105.84 | 10,108,500 |
18 Dec 2023 | 103.41 | 106.16 | 102.91 | 105.00 | 104.59 | 13,473,100 |
15 Dec 2023 | 99.69 | 103.99 | 99.36 | 103.32 | 102.92 | 30,198,200 |
14 Dec 2023 | 101.87 | 102.25 | 99.87 | 100.31 | 99.92 | 22,865,200 |
13 Dec 2023 | 101.08 | 103.10 | 99.26 | 102.99 | 102.59 | 29,392,200 |
12 Dec 2023 | 102.70 | 104.95 | 100.69 | 100.81 | 100.42 | 57,666,500 |
11 Dec 2023 | 113.77 | 115.35 | 113.61 | 115.13 | 114.69 | 19,544,200 |
08 Dec 2023 | 112.01 | 113.64 | 111.59 | 113.61 | 113.17 | 7,753,900 |
07 Dec 2023 | 112.41 | 113.03 | 111.81 | 112.87 | 112.43 | 6,772,800 |
06 Dec 2023 | 114.94 | 114.99 | 111.93 | 112.03 | 111.60 | 7,815,700 |
05 Dec 2023 | 114.57 | 115.27 | 113.81 | 114.53 | 114.09 | 5,913,600 |
04 Dec 2023 | 116.27 | 116.68 | 114.55 | 115.78 | 115.33 | 5,587,500 |
01 Dec 2023 | 116.07 | 117.35 | 115.26 | 117.16 | 116.71 | 5,738,000 |
30 Nov 2023 | 116.86 | 117.23 | 115.18 | 116.21 | 115.76 | 11,075,600 |
29 Nov 2023 | 117.34 | 117.58 | 115.96 | 116.21 | 115.76 | 6,127,200 |
28 Nov 2023 | 116.00 | 116.80 | 115.87 | 116.24 | 115.79 | 4,892,600 |
27 Nov 2023 | 116.01 | 116.77 | 115.45 | 116.47 | 116.02 | 5,165,300 |
24 Nov 2023 | 116.49 | 116.59 | 115.34 | 116.25 | 115.80 | 2,168,200 |
22 Nov 2023 | 116.70 | 117.29 | 115.51 | 116.24 | 115.79 | 4,343,700 |
21 Nov 2023 | 117.21 | 117.67 | 115.68 | 116.08 | 115.63 | 5,995,300 |
20 Nov 2023 | 115.65 | 117.15 | 115.51 | 116.92 | 116.47 | 5,728,300 |
17 Nov 2023 | 114.61 | 115.64 | 114.16 | 115.36 | 114.91 | 4,791,300 |
16 Nov 2023 | 113.76 | 115.87 | 113.47 | 114.67 | 114.23 | 7,476,100 |
15 Nov 2023 | 116.15 | 116.31 | 113.93 | 114.06 | 113.62 | 7,386,200 |
14 Nov 2023 | 114.86 | 116.46 | 114.45 | 116.10 | 115.65 | 6,733,700 |
13 Nov 2023 | 113.07 | 114.49 | 112.78 | 114.15 | 113.71 | 5,740,500 |
10 Nov 2023 | 112.09 | 113.18 | 111.14 | 113.07 | 112.63 | 5,233,900 |
09 Nov 2023 | 112.40 | 113.31 | 111.61 | 112.18 | 111.75 | 6,853,900 |
08 Nov 2023 | 109.23 | 112.56 | 109.19 | 112.33 | 111.90 | 10,994,900 |
07 Nov 2023 | 109.99 | 110.38 | 108.58 | 108.99 | 108.57 | 7,412,600 |
06 Nov 2023 | 108.06 | 109.21 | 107.44 | 109.11 | 108.69 | 6,062,800 |
03 Nov 2023 | 107.17 | 109.07 | 106.62 | 108.05 | 107.63 | 7,278,500 |
02 Nov 2023 | 106.45 | 107.22 | 105.57 | 106.87 | 106.46 | 5,918,300 |
01 Nov 2023 | 103.80 | 106.20 | 103.80 | 105.75 | 105.34 | 8,602,400 |
31 Oct 2023 | 102.01 | 103.52 | 101.10 | 103.40 | 103.00 | 6,258,400 |
30 Oct 2023 | 101.14 | 102.41 | 100.82 | 101.65 | 101.26 | 5,433,700 |
27 Oct 2023 | 101.00 | 102.09 | 100.59 | 100.99 | 100.60 | 5,207,900 |
26 Oct 2023 | 101.69 | 102.39 | 99.87 | 100.40 | 100.01 | 7,565,600 |
25 Oct 2023 | 102.70 | 103.67 | 101.01 | 101.43 | 101.04 | 7,081,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |