Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 123.37 | 123.82 | 123.37 | 123.66 | 123.66 | 57,462 |
20 May 2024 | 123.08 | 123.17 | 122.90 | 122.97 | 122.97 | 79,956 |
17 May 2024 | 122.89 | 123.29 | 122.84 | 123.03 | 123.03 | 56,615 |
16 May 2024 | 123.00 | 123.50 | 122.83 | 123.49 | 123.49 | 83,175 |
15 May 2024 | 122.84 | 122.98 | 122.50 | 122.55 | 122.55 | 68,134 |
14 May 2024 | 122.56 | 122.68 | 122.45 | 122.60 | 122.60 | 100,260 |
13 May 2024 | 122.63 | 122.94 | 122.54 | 122.91 | 122.91 | 63,420 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | 122.22 | 122.32 | 122.04 | 122.07 | 122.07 | 68,684 |
08 May 2024 | 122.00 | 122.28 | 121.90 | 122.12 | 122.12 | 63,743 |
07 May 2024 | 121.18 | 121.89 | 120.87 | 121.89 | 121.89 | 92,805 |
06 May 2024 | 120.36 | 120.47 | 120.24 | 120.31 | 120.31 | 59,375 |
03 May 2024 | 120.08 | 120.08 | 119.75 | 119.88 | 119.88 | 87,503 |
02 May 2024 | 119.87 | 120.08 | 119.73 | 119.81 | 119.81 | 109,952 |
01 May 2024 | 120.41 | 120.75 | 120.34 | 120.34 | 120.34 | 91,137 |
30 Apr 2024 | 120.78 | 121.50 | 120.67 | 121.50 | 121.50 | 67,597 |
29 Apr 2024 | 120.97 | 121.03 | 120.42 | 120.72 | 120.72 | 101,182 |
26 Apr 2024 | 121.14 | 121.14 | 120.47 | 120.62 | 120.62 | 83,156 |
24 Apr 2024 | 121.33 | 121.46 | 120.87 | 121.15 | 121.15 | 104,481 |
23 Apr 2024 | 120.45 | 120.45 | 120.11 | 120.34 | 120.34 | 79,311 |
22 Apr 2024 | 120.11 | 120.24 | 119.62 | 120.15 | 120.15 | 137,645 |
19 Apr 2024 | 120.54 | 120.54 | 119.47 | 119.95 | 119.95 | 215,812 |
18 Apr 2024 | 121.00 | 121.10 | 120.52 | 120.86 | 120.86 | 129,038 |
17 Apr 2024 | 121.80 | 121.91 | 121.14 | 121.14 | 121.14 | 86,663 |
16 Apr 2024 | 121.65 | 121.81 | 121.32 | 121.40 | 121.40 | 118,284 |
15 Apr 2024 | 122.53 | 122.53 | 122.21 | 122.35 | 122.35 | 112,091 |
12 Apr 2024 | 122.73 | 122.95 | 122.63 | 122.94 | 122.94 | 57,541 |
11 Apr 2024 | 122.28 | 122.54 | 122.28 | 122.39 | 122.39 | 97,695 |
10 Apr 2024 | 121.68 | 121.95 | 121.60 | 121.82 | 121.82 | 81,351 |
09 Apr 2024 | 122.03 | 122.09 | 121.84 | 121.95 | 121.95 | 62,970 |
08 Apr 2024 | 122.43 | 122.70 | 122.06 | 122.15 | 122.15 | 61,323 |
05 Apr 2024 | 121.44 | 121.44 | 120.91 | 121.29 | 121.29 | 143,675 |
04 Apr 2024 | 122.95 | 123.14 | 122.70 | 122.70 | 122.70 | 105,980 |
03 Apr 2024 | 124.10 | 124.10 | 123.05 | 123.11 | 123.11 | 86,688 |
02 Apr 2024 | 125.50 | 125.50 | 124.31 | 124.51 | 124.51 | 121,490 |
02 Apr 2024 | 1.002912 Dividend | |||||
28 Mar 2024 | 125.37 | 125.50 | 125.02 | 125.30 | 124.30 | 86,056 |
27 Mar 2024 | 124.61 | 125.10 | 124.54 | 124.96 | 123.96 | 77,218 |
26 Mar 2024 | 124.62 | 124.80 | 124.38 | 124.56 | 123.56 | 73,352 |
25 Mar 2024 | 125.14 | 125.25 | 124.58 | 124.85 | 123.85 | 83,627 |
22 Mar 2024 | 124.49 | 125.29 | 124.38 | 125.22 | 124.22 | 83,893 |
21 Mar 2024 | 123.84 | 124.13 | 123.46 | 123.72 | 122.73 | 74,532 |
20 Mar 2024 | 123.50 | 123.76 | 123.29 | 123.52 | 122.53 | 60,172 |
19 Mar 2024 | 122.51 | 123.06 | 122.40 | 123.00 | 122.02 | 68,913 |
18 Mar 2024 | 122.29 | 122.29 | 122.03 | 122.27 | 121.29 | 64,102 |
15 Mar 2024 | 122.22 | 122.64 | 121.64 | 122.43 | 121.45 | 76,574 |
14 Mar 2024 | 122.15 | 122.22 | 121.89 | 122.22 | 121.24 | 53,104 |
13 Mar 2024 | 122.27 | 122.43 | 122.00 | 122.18 | 121.20 | 53,185 |
12 Mar 2024 | 121.23 | 121.41 | 121.12 | 121.33 | 120.36 | 71,165 |
11 Mar 2024 | 120.98 | 121.14 | 120.88 | 120.90 | 119.93 | 68,328 |
08 Mar 2024 | 121.85 | 121.91 | 121.61 | 121.77 | 120.80 | 61,049 |
07 Mar 2024 | 121.87 | 121.88 | 120.90 | 120.99 | 120.02 | 70,837 |
06 Mar 2024 | 122.65 | 122.65 | 121.77 | 121.77 | 120.80 | 109,612 |
05 Mar 2024 | 122.88 | 122.88 | 122.52 | 122.71 | 121.73 | 51,198 |
04 Mar 2024 | 122.61 | 122.61 | 122.30 | 122.61 | 121.63 | 92,314 |
01 Mar 2024 | 121.61 | 122.13 | 121.61 | 122.10 | 121.12 | 79,794 |
29 Feb 2024 | 121.42 | 121.56 | 121.09 | 121.21 | 120.24 | 98,717 |
28 Feb 2024 | 120.95 | 121.45 | 120.82 | 121.34 | 120.37 | 80,178 |
27 Feb 2024 | 120.75 | 120.94 | 120.65 | 120.65 | 119.68 | 88,716 |
26 Feb 2024 | 120.66 | 120.75 | 120.55 | 120.68 | 119.71 | 70,008 |
23 Feb 2024 | 121.00 | 121.00 | 120.43 | 120.52 | 119.56 | 61,263 |
22 Feb 2024 | 119.05 | 119.62 | 119.03 | 119.42 | 118.46 | 80,072 |
21 Feb 2024 | 118.70 | 118.84 | 118.10 | 118.24 | 117.29 | 67,617 |
20 Feb 2024 | 119.40 | 119.49 | 119.04 | 119.12 | 118.17 | 60,352 |
19 Feb 2024 | 119.90 | 119.99 | 119.17 | 119.27 | 118.32 | 81,416 |
16 Feb 2024 | 120.00 | 120.14 | 119.83 | 120.06 | 119.10 | 82,538 |
15 Feb 2024 | 119.27 | 119.80 | 119.27 | 119.68 | 118.72 | 137,374 |
14 Feb 2024 | 119.36 | 119.36 | 118.81 | 118.94 | 117.99 | 162,714 |
13 Feb 2024 | 119.43 | 119.53 | 119.18 | 119.47 | 118.51 | 99,131 |
12 Feb 2024 | 119.54 | 119.63 | 119.38 | 119.59 | 118.63 | 83,666 |
09 Feb 2024 | 119.29 | 119.85 | 119.25 | 119.41 | 118.45 | 80,652 |
08 Feb 2024 | 118.66 | 118.99 | 118.65 | 118.84 | 117.89 | 60,264 |
07 Feb 2024 | 118.00 | 118.15 | 117.93 | 117.94 | 117.00 | 73,232 |
06 Feb 2024 | 118.45 | 118.45 | 117.87 | 117.91 | 116.97 | 107,745 |
05 Feb 2024 | 118.14 | 118.58 | 118.00 | 118.12 | 117.17 | 84,022 |
02 Feb 2024 | 116.81 | 117.19 | 116.72 | 116.73 | 115.80 | 71,033 |
01 Feb 2024 | 116.35 | 116.35 | 115.50 | 116.08 | 115.15 | 79,929 |
31 Jan 2024 | 116.22 | 116.61 | 115.89 | 116.49 | 115.56 | 158,262 |
30 Jan 2024 | 116.04 | 116.32 | 116.04 | 116.23 | 115.30 | 47,623 |
29 Jan 2024 | 115.86 | 115.86 | 115.58 | 115.63 | 114.70 | 104,350 |
25 Jan 2024 | 115.52 | 115.58 | 115.34 | 115.43 | 114.51 | 73,896 |
24 Jan 2024 | 115.16 | 115.57 | 115.16 | 115.47 | 114.55 | 107,427 |
23 Jan 2024 | 115.00 | 115.41 | 114.63 | 114.63 | 113.71 | 58,009 |
22 Jan 2024 | 114.36 | 114.74 | 114.36 | 114.66 | 113.74 | 61,916 |
19 Jan 2024 | 113.68 | 113.68 | 113.42 | 113.54 | 112.63 | 98,976 |
18 Jan 2024 | 112.91 | 113.28 | 112.80 | 112.88 | 111.98 | 94,992 |
17 Jan 2024 | 113.20 | 113.49 | 112.95 | 113.19 | 112.28 | 50,554 |
16 Jan 2024 | 112.51 | 112.99 | 112.50 | 112.79 | 111.89 | 51,317 |
15 Jan 2024 | 112.13 | 112.28 | 112.00 | 112.15 | 111.25 | 10,603 |
12 Jan 2024 | 112.04 | 112.09 | 111.63 | 111.84 | 110.94 | 44,901 |
11 Jan 2024 | 111.79 | 112.09 | 111.79 | 111.91 | 111.01 | 54,570 |
10 Jan 2024 | 111.40 | 111.68 | 111.14 | 111.18 | 110.29 | 56,469 |
09 Jan 2024 | 111.00 | 111.40 | 111.00 | 111.24 | 110.35 | 61,417 |
08 Jan 2024 | 110.16 | 110.19 | 109.81 | 110.18 | 109.30 | 62,849 |
05 Jan 2024 | 110.00 | 110.20 | 109.94 | 110.16 | 109.28 | 43,165 |
04 Jan 2024 | 110.00 | 110.00 | 109.57 | 109.69 | 108.81 | 157,853 |
03 Jan 2024 | 110.44 | 110.44 | 109.97 | 110.03 | 109.15 | 66,448 |
02 Jan 2024 | 110.80 | 110.90 | 110.05 | 110.05 | 109.17 | 39,468 |
02 Jan 2024 | 0.552993 Dividend | |||||
29 Dec 2023 | 110.83 | 110.83 | 110.46 | 110.57 | 109.14 | 25,169 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |