Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Apr 2024 | 128.16 | 129.79 | 127.45 | 128.98 | 128.98 | 1,061,900 |
19 Apr 2024 | 127.56 | 128.66 | 126.96 | 127.84 | 127.84 | 2,243,400 |
18 Apr 2024 | 127.16 | 128.46 | 126.91 | 127.16 | 127.16 | 1,139,200 |
17 Apr 2024 | 128.49 | 128.49 | 124.66 | 126.22 | 126.22 | 1,441,300 |
16 Apr 2024 | 127.01 | 128.73 | 126.11 | 128.00 | 128.00 | 1,150,000 |
15 Apr 2024 | 129.43 | 129.88 | 126.70 | 127.29 | 127.29 | 991,400 |
12 Apr 2024 | 127.94 | 128.67 | 127.19 | 128.11 | 128.11 | 899,500 |
11 Apr 2024 | 128.39 | 129.10 | 127.18 | 128.79 | 128.79 | 941,700 |
10 Apr 2024 | 126.69 | 128.78 | 126.02 | 128.19 | 128.19 | 1,036,900 |
09 Apr 2024 | 128.23 | 128.99 | 126.48 | 128.93 | 128.93 | 782,100 |
08 Apr 2024 | 128.85 | 129.07 | 127.62 | 127.75 | 127.75 | 772,700 |
05 Apr 2024 | 127.41 | 128.94 | 127.00 | 128.27 | 128.27 | 753,600 |
04 Apr 2024 | 129.69 | 130.01 | 127.03 | 127.25 | 127.25 | 1,129,500 |
03 Apr 2024 | 127.68 | 129.73 | 127.62 | 128.86 | 128.86 | 1,147,300 |
02 Apr 2024 | 128.76 | 128.78 | 127.17 | 128.12 | 128.12 | 1,144,400 |
01 Apr 2024 | 129.25 | 129.51 | 127.91 | 128.64 | 128.64 | 716,800 |
28 Mar 2024 | 129.56 | 130.22 | 129.15 | 129.24 | 129.24 | 953,200 |
27 Mar 2024 | 128.63 | 129.45 | 128.10 | 129.38 | 129.38 | 959,700 |
26 Mar 2024 | 127.56 | 128.49 | 127.26 | 127.90 | 127.90 | 853,400 |
25 Mar 2024 | 128.81 | 129.35 | 127.50 | 127.76 | 127.76 | 888,100 |
22 Mar 2024 | 129.93 | 130.48 | 128.77 | 129.21 | 129.21 | 732,400 |
21 Mar 2024 | 129.20 | 130.86 | 129.20 | 129.99 | 129.99 | 1,029,800 |
20 Mar 2024 | 128.39 | 128.71 | 127.23 | 128.71 | 128.71 | 987,800 |
19 Mar 2024 | 127.57 | 128.53 | 127.37 | 128.45 | 128.45 | 806,900 |
18 Mar 2024 | 127.36 | 127.96 | 126.80 | 127.49 | 127.49 | 720,000 |
15 Mar 2024 | 126.80 | 128.24 | 126.18 | 127.27 | 127.27 | 1,537,600 |
14 Mar 2024 | 127.72 | 128.10 | 126.63 | 127.96 | 127.96 | 1,335,500 |
13 Mar 2024 | 128.46 | 128.53 | 127.48 | 128.02 | 128.02 | 872,500 |
12 Mar 2024 | 126.49 | 128.51 | 126.42 | 128.46 | 128.46 | 1,029,700 |
11 Mar 2024 | 126.88 | 127.04 | 125.51 | 126.18 | 126.18 | 1,019,900 |
08 Mar 2024 | 127.29 | 127.98 | 126.58 | 127.08 | 127.08 | 761,500 |
07 Mar 2024 | 127.16 | 127.70 | 126.51 | 126.97 | 126.97 | 905,500 |
06 Mar 2024 | 126.31 | 127.18 | 125.74 | 126.35 | 126.35 | 1,118,900 |
05 Mar 2024 | 127.71 | 127.86 | 125.68 | 126.19 | 126.19 | 924,200 |
04 Mar 2024 | 127.61 | 128.58 | 127.56 | 127.85 | 127.85 | 917,300 |
01 Mar 2024 | 126.69 | 128.16 | 126.22 | 127.94 | 127.94 | 813,200 |
29 Feb 2024 | 125.91 | 127.48 | 125.25 | 127.05 | 127.05 | 1,829,200 |
28 Feb 2024 | 125.26 | 126.31 | 125.26 | 125.63 | 125.63 | 877,000 |
27 Feb 2024 | 125.92 | 126.42 | 124.74 | 125.69 | 125.69 | 932,200 |
26 Feb 2024 | 125.63 | 127.03 | 125.21 | 125.71 | 125.71 | 1,115,200 |
23 Feb 2024 | 125.66 | 126.54 | 125.37 | 125.63 | 125.63 | 739,200 |
22 Feb 2024 | 124.21 | 125.33 | 123.73 | 125.10 | 125.10 | 900,100 |
21 Feb 2024 | 124.39 | 124.46 | 122.70 | 123.49 | 123.49 | 1,038,300 |
20 Feb 2024 | 122.89 | 124.68 | 122.22 | 124.10 | 124.10 | 1,411,200 |
20 Feb 2024 | 0.36 Dividend | |||||
16 Feb 2024 | 124.26 | 124.75 | 123.50 | 123.79 | 123.43 | 1,207,700 |
15 Feb 2024 | 124.45 | 125.00 | 123.74 | 124.42 | 124.06 | 893,500 |
14 Feb 2024 | 122.41 | 124.21 | 122.07 | 124.16 | 123.80 | 1,007,300 |
13 Feb 2024 | 121.72 | 122.54 | 120.79 | 121.73 | 121.38 | 1,339,400 |
12 Feb 2024 | 124.17 | 124.49 | 123.06 | 123.30 | 122.94 | 1,257,900 |
09 Feb 2024 | 122.36 | 124.40 | 122.06 | 124.30 | 123.94 | 1,588,400 |
08 Feb 2024 | 123.71 | 123.71 | 121.14 | 122.38 | 122.02 | 1,904,200 |
07 Feb 2024 | 120.67 | 124.56 | 120.40 | 123.35 | 122.99 | 3,501,200 |
06 Feb 2024 | 116.20 | 119.94 | 115.73 | 119.56 | 119.21 | 3,302,400 |
05 Feb 2024 | 113.00 | 114.67 | 112.02 | 114.08 | 113.75 | 1,951,600 |
02 Feb 2024 | 114.59 | 115.97 | 114.14 | 115.42 | 115.08 | 1,642,500 |
01 Feb 2024 | 112.84 | 115.38 | 112.64 | 115.38 | 115.04 | 1,113,000 |
31 Jan 2024 | 113.92 | 114.30 | 112.18 | 112.44 | 112.11 | 1,304,800 |
30 Jan 2024 | 112.92 | 114.05 | 112.19 | 113.75 | 113.42 | 960,800 |
29 Jan 2024 | 112.00 | 113.38 | 111.88 | 113.36 | 113.03 | 1,308,100 |
26 Jan 2024 | 113.56 | 113.76 | 112.28 | 112.39 | 112.06 | 953,200 |
25 Jan 2024 | 112.64 | 113.02 | 111.72 | 112.98 | 112.65 | 1,237,000 |
24 Jan 2024 | 114.31 | 114.50 | 111.66 | 111.70 | 111.38 | 876,400 |
23 Jan 2024 | 113.95 | 113.98 | 112.61 | 113.76 | 113.43 | 718,600 |
22 Jan 2024 | 112.38 | 113.65 | 112.03 | 113.38 | 113.05 | 889,000 |
19 Jan 2024 | 111.81 | 111.95 | 110.28 | 111.87 | 111.54 | 1,129,300 |
18 Jan 2024 | 109.73 | 111.54 | 109.70 | 111.40 | 111.08 | 1,276,500 |
17 Jan 2024 | 109.74 | 110.69 | 109.39 | 109.69 | 109.37 | 1,353,100 |
16 Jan 2024 | 111.11 | 111.36 | 110.16 | 110.96 | 110.64 | 1,561,500 |
12 Jan 2024 | 112.13 | 112.80 | 110.89 | 111.73 | 111.41 | 1,233,100 |
11 Jan 2024 | 112.41 | 112.86 | 110.97 | 111.67 | 111.35 | 1,036,100 |
10 Jan 2024 | 112.11 | 112.77 | 111.37 | 112.24 | 111.91 | 851,000 |
09 Jan 2024 | 112.03 | 112.43 | 111.37 | 112.11 | 111.78 | 947,700 |
08 Jan 2024 | 112.28 | 112.88 | 111.71 | 112.85 | 112.52 | 904,300 |
05 Jan 2024 | 112.15 | 113.01 | 111.27 | 112.15 | 111.82 | 1,144,300 |
04 Jan 2024 | 112.46 | 113.31 | 111.96 | 112.33 | 112.00 | 1,352,600 |
03 Jan 2024 | 113.20 | 113.28 | 111.52 | 111.56 | 111.24 | 1,182,800 |
02 Jan 2024 | 113.16 | 114.38 | 113.02 | 113.67 | 113.34 | 1,089,400 |
29 Dec 2023 | 114.09 | 114.68 | 113.93 | 114.36 | 114.03 | 698,900 |
28 Dec 2023 | 114.32 | 114.89 | 113.92 | 114.32 | 113.99 | 709,100 |
27 Dec 2023 | 113.91 | 114.53 | 113.69 | 114.38 | 114.05 | 1,007,700 |
26 Dec 2023 | 112.54 | 113.78 | 112.51 | 113.62 | 113.29 | 440,300 |
22 Dec 2023 | 111.90 | 113.06 | 111.71 | 112.64 | 112.31 | 829,300 |
21 Dec 2023 | 110.78 | 111.80 | 110.26 | 111.69 | 111.37 | 1,037,000 |
20 Dec 2023 | 111.40 | 111.86 | 109.55 | 109.67 | 109.35 | 1,442,900 |
19 Dec 2023 | 110.89 | 111.69 | 110.66 | 111.58 | 111.26 | 1,547,000 |
18 Dec 2023 | 110.40 | 110.88 | 109.57 | 110.71 | 110.39 | 1,071,200 |
15 Dec 2023 | 110.08 | 111.22 | 109.78 | 110.72 | 110.40 | 3,426,300 |
14 Dec 2023 | 110.00 | 111.03 | 109.38 | 110.93 | 110.61 | 1,613,600 |
13 Dec 2023 | 108.90 | 109.34 | 106.52 | 109.18 | 108.86 | 1,743,500 |
12 Dec 2023 | 108.00 | 108.83 | 107.17 | 107.94 | 107.63 | 1,376,600 |
11 Dec 2023 | 106.47 | 107.71 | 106.24 | 107.70 | 107.39 | 1,318,900 |
08 Dec 2023 | 105.87 | 106.97 | 105.40 | 106.38 | 106.07 | 2,103,800 |
07 Dec 2023 | 106.13 | 106.38 | 105.26 | 106.04 | 105.73 | 933,200 |
06 Dec 2023 | 106.52 | 107.56 | 105.89 | 106.10 | 105.79 | 991,800 |
05 Dec 2023 | 106.12 | 106.40 | 104.95 | 105.79 | 105.48 | 1,133,200 |
04 Dec 2023 | 105.35 | 106.51 | 105.00 | 106.47 | 106.16 | 1,128,600 |
01 Dec 2023 | 104.83 | 106.29 | 104.29 | 106.20 | 105.89 | 1,285,300 |
30 Nov 2023 | 103.85 | 105.21 | 102.67 | 105.13 | 104.82 | 2,587,200 |
29 Nov 2023 | 103.40 | 104.15 | 103.11 | 103.50 | 103.20 | 1,184,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |